31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 192100 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 6780 |
| 3 | 20250113 | 192000 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 4 | 20250113 | 191900 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 5 | 20250113 | 191800 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 6 | 20250113 | 191700 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 7 | 20250113 | 191600 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 8 | 20250113 | 191500 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 9 | 20250113 | 191400 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 10 | 20250113 | 191300 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 11 | 20250113 | 191200 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 12 | 20250113 | 191100 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 13 | 20250113 | 191000 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 14 | 20250113 | 190900 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 15 | 20250113 | 190800 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 16 | 20250113 | 190700 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 17 | 20250113 | 190600 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 18 | 20250113 | 190500 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 19 | 20250113 | 190400 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 20 | 20250113 | 190300 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 21 | 20250113 | 190200 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 22 | 20250113 | 190100 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 23 | 20250113 | 190000 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 24 | 20250113 | 185900 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 25 | 20250113 | 185800 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 26 | 20250113 | 185700 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 27 | 20250113 | 185600 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 28 | 20250113 | 185500 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 29 | 20250113 | 185400 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 30 | 20250113 | 185300 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 31 | 20250113 | 185200 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 32 | 20250113 | 185100 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 6780 |
| 33 | 20250113 | 185000 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 34 | 20250113 | 184900 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 35 | 20250113 | 184800 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 36 | 20250113 | 184700 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 37 | 20250113 | 184600 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 38 | 20250113 | 184500 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 39 | 20250113 | 184400 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 40 | 20250113 | 184300 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 41 | 20250113 | 184200 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 42 | 20250113 | 184100 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 43 | 20250113 | 184000 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 44 | 20250113 | 183900 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 45 | 20250113 | 183800 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 46 | 20250113 | 183700 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 47 | 20250113 | 183600 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 48 | 20250113 | 183500 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 49 | 20250113 | 183400 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 50 | 20250113 | 183300 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 51 | 20250113 | 183200 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 52 | 20250113 | 183100 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 53 | 20250113 | 183000 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 54 | 20250113 | 182900 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 55 | 20250113 | 182800 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 56 | 20250113 | 182700 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 57 | 20250113 | 182600 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 58 | 20250113 | 182500 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 59 | 20250113 | 182400 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 60 | 20250113 | 182300 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 61 | 20250113 | 182200 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 62 | 20250113 | 182100 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 6780 |
| 63 | 20250113 | 182000 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 64 | 20250113 | 181900 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 65 | 20250113 | 181800 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 66 | 20250113 | 181700 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 67 | 20250113 | 181600 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 68 | 20250113 | 181500 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 69 | 20250113 | 181400 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 70 | 20250113 | 181300 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 71 | 20250113 | 181200 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 72 | 20250113 | 181100 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 73 | 20250113 | 181000 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 74 | 20250113 | 180900 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 75 | 20250113 | 180800 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 76 | 20250113 | 180700 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 77 | 20250113 | 180600 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 78 | 20250113 | 180500 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 79 | 20250113 | 180400 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 80 | 20250113 | 180300 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 81 | 20250113 | 180200 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 82 | 20250113 | 180100 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 83 | 20250113 | 180000 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 84 | 20250113 | 175900 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 85 | 20250113 | 175800 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 86 | 20250113 | 175700 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 87 | 20250113 | 175600 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 88 | 20250113 | 175500 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 89 | 20250113 | 175400 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 90 | 20250113 | 175300 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 91 | 20250113 | 175200 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 92 | 20250113 | 175100 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 6780 |
| 93 | 20250113 | 175000 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 94 | 20250113 | 174900 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 95 | 20250113 | 174800 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 96 | 20250113 | 174700 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 97 | 20250113 | 174600 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 98 | 20250113 | 174500 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 99 | 20250113 | 174400 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 100 | 20250113 | 174300 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 101 | 20250113 | 174200 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 102 | 20250113 | 174100 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 103 | 20250113 | 174000 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 104 | 20250113 | 173900 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 105 | 20250113 | 173800 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 106 | 20250113 | 173700 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 107 | 20250113 | 173600 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 108 | 20250113 | 173500 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 109 | 20250113 | 173400 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 110 | 20250113 | 173300 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 111 | 20250113 | 173200 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 112 | 20250113 | 173100 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 113 | 20250113 | 173000 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 114 | 20250113 | 172900 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 115 | 20250113 | 172800 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 116 | 20250113 | 172700 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 117 | 20250113 | 172600 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 118 | 20250113 | 172500 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 119 | 20250113 | 172400 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 120 | 20250113 | 172300 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 121 | 20250113 | 172200 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 122 | 20250113 | 172100 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 6780 |
| 123 | 20250113 | 172000 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 124 | 20250113 | 171900 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 125 | 20250113 | 171800 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 126 | 20250113 | 171700 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 127 | 20250113 | 171600 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 128 | 20250113 | 171500 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 129 | 20250113 | 171400 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 130 | 20250113 | 171300 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 131 | 20250113 | 171200 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 132 | 20250113 | 171100 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 133 | 20250113 | 171000 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 134 | 20250113 | 170900 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 135 | 20250113 | 170800 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 136 | 20250113 | 170700 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 137 | 20250113 | 170600 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 138 | 20250113 | 170500 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 139 | 20250113 | 170400 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 140 | 20250113 | 170300 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 141 | 20250113 | 170200 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 142 | 20250113 | 170100 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 143 | 20250113 | 170000 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 144 | 20250113 | 165900 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 145 | 20250113 | 165800 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 146 | 20250113 | 165700 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 147 | 20250113 | 165600 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 148 | 20250113 | 165500 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 149 | 20250113 | 165400 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 150 | 20250113 | 165300 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 151 | 20250113 | 165200 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 152 | 20250113 | 165100 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 6780 |
| 153 | 20250113 | 165000 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 154 | 20250113 | 164900 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 155 | 20250113 | 164800 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 156 | 20250113 | 164700 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 157 | 20250113 | 164600 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 158 | 20250113 | 164500 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 159 | 20250113 | 164400 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 160 | 20250113 | 164300 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 161 | 20250113 | 164200 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 162 | 20250113 | 164100 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 163 | 20250113 | 164000 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 164 | 20250113 | 163900 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 165 | 20250113 | 163800 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 166 | 20250113 | 163700 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 167 | 20250113 | 163600 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 168 | 20250113 | 163500 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 169 | 20250113 | 163400 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 170 | 20250113 | 163300 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 171 | 20250113 | 163200 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 172 | 20250113 | 163100 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 173 | 20250113 | 163000 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 174 | 20250113 | 162900 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 175 | 20250113 | 162800 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 176 | 20250113 | 162700 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 177 | 20250113 | 162600 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 178 | 20250113 | 162500 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 179 | 20250113 | 162400 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 180 | 20250113 | 162300 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 181 | 20250113 | 162200 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 182 | 20250113 | 162100 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 6780 |
| 183 | 20250113 | 162000 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 184 | 20250113 | 161900 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 185 | 20250113 | 161800 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 186 | 20250113 | 161700 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 187 | 20250113 | 161600 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 188 | 20250113 | 161500 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 189 | 20250113 | 161400 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 190 | 20250113 | 161300 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 191 | 20250113 | 161200 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 192 | 20250113 | 161100 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 193 | 20250113 | 161000 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 194 | 20250113 | 160900 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 195 | 20250113 | 160800 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 196 | 20250113 | 160700 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 197 | 20250113 | 160600 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 198 | 20250113 | 160500 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 199 | 20250113 | 160400 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 200 | 20250113 | 160300 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 201 | 20250113 | 160200 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 202 | 20250113 | 160100 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 203 | 20250113 | 160000 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 204 | 20250113 | 155900 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 205 | 20250113 | 155800 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 206 | 20250113 | 155700 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 207 | 20250113 | 155600 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 208 | 20250113 | 155500 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 209 | 20250113 | 155400 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 210 | 20250113 | 155300 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 211 | 20250113 | 155200 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 212 | 20250113 | 155100 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 6780 |
| 213 | 20250113 | 155000 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 214 | 20250113 | 154900 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 215 | 20250113 | 154800 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 216 | 20250113 | 154700 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 217 | 20250113 | 154600 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 218 | 20250113 | 154500 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 219 | 20250113 | 154400 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 220 | 20250113 | 154300 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 221 | 20250113 | 154200 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 222 | 20250113 | 154100 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 223 | 20250113 | 154000 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 224 | 20250113 | 153900 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 225 | 20250113 | 153800 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 226 | 20250113 | 153700 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 227 | 20250113 | 153600 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 228 | 20250113 | 153500 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 229 | 20250113 | 153400 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 230 | 20250113 | 153300 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 231 | 20250113 | 153200 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 232 | 20250113 | 153100 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 233 | 20250113 | 153000 | 2573857045 | 3960 | 3960 | 3960 | 3960 | 6780 |
| 234 | 20250113 | 152900 | 2547008245 | 3955 | 3955 | 3955 | 3955 | 0 |
| 235 | 20250113 | 152800 | 2547008245 | 3955 | 3955 | 3955 | 3955 | 0 |
| 236 | 20250113 | 152700 | 2547008245 | 3955 | 3955 | 3955 | 3955 | 0 |
| 237 | 20250113 | 152600 | 2547008245 | 3955 | 3955 | 3955 | 3955 | 0 |
| 238 | 20250113 | 152500 | 2547008245 | 3955 | 3955 | 3955 | 3955 | 0 |
| 239 | 20250113 | 152400 | 2547008245 | 3955 | 3955 | 3955 | 3955 | 0 |
| 240 | 20250113 | 152300 | 2547008245 | 3955 | 3955 | 3955 | 3955 | 0 |
| 241 | 20250113 | 152200 | 2547008245 | 3955 | 3955 | 3955 | 3955 | 0 |
| 242 | 20250113 | 152100 | 2547008245 | 3955 | 3955 | 3955 | 3955 | 0 |
| 243 | 20250113 | 152000 | 2547008245 | 3955 | 3955 | 3955 | 3955 | 0 |
| 244 | 20250113 | 151900 | 2547008245 | 3955 | 3960 | 3960 | 3930 | 18250 |
| 245 | 20250113 | 151800 | 2475079600 | 3960 | 3960 | 3960 | 3960 | 50 |
| 246 | 20250113 | 151700 | 2474881600 | 3960 | 3970 | 3970 | 3960 | 1633 |
| 247 | 20250113 | 151600 | 2468414890 | 3970 | 3960 | 3970 | 3960 | 439 |
| 248 | 20250113 | 151500 | 2466674800 | 3970 | 3965 | 3970 | 3965 | 103 |
| 249 | 20250113 | 151400 | 2466265895 | 3970 | 3960 | 3970 | 3955 | 1197 |
| 250 | 20250113 | 151300 | 2461523660 | 3965 | 3955 | 3965 | 3950 | 2741 |
| 251 | 20250113 | 151200 | 2450670095 | 3955 | 3960 | 3960 | 3955 | 19 |
| 252 | 20250113 | 151100 | 2450594900 | 3960 | 3960 | 3960 | 3960 | 7 |
| 253 | 20250113 | 151000 | 2450567180 | 3960 | 3955 | 3960 | 3945 | 2333 |
| 254 | 20250113 | 150900 | 2441354795 | 3955 | 3950 | 3960 | 3945 | 411 |
| 255 | 20250113 | 150800 | 2439730975 | 3960 | 3960 | 3960 | 3950 | 1481 |
| 256 | 20250113 | 150700 | 2433876215 | 3960 | 3960 | 3960 | 3960 | 4 |
| 257 | 20250113 | 150600 | 2433860375 | 3960 | 3950 | 3960 | 3945 | 302 |
| 258 | 20250113 | 150500 | 2432668950 | 3950 | 3955 | 3960 | 3950 | 4749 |
| 259 | 20250113 | 150400 | 2413894945 | 3955 | 3955 | 3955 | 3955 | 2 |
| 260 | 20250113 | 150300 | 2413887035 | 3960 | 3960 | 3960 | 3960 | 316 |
| 261 | 20250113 | 150200 | 2412635675 | 3960 | 3955 | 3960 | 3955 | 851 |
| 262 | 20250113 | 150100 | 2409269960 | 3955 | 3955 | 3955 | 3955 | 25 |
| 263 | 20250113 | 150000 | 2409171085 | 3960 | 3960 | 3960 | 3960 | 115 |
| 264 | 20250113 | 145900 | 2408715685 | 3960 | 3955 | 3960 | 3955 | 102 |
| 265 | 20250113 | 145800 | 2408312265 | 3955 | 3955 | 3960 | 3955 | 57 |
| 266 | 20250113 | 145700 | 2408086825 | 3960 | 3955 | 3960 | 3955 | 831 |
| 267 | 20250113 | 145600 | 2404800205 | 3960 | 3960 | 3960 | 3960 | 783 |
| 268 | 20250113 | 145500 | 2401699525 | 3965 | 3965 | 3965 | 3965 | 130 |
| 269 | 20250113 | 145400 | 2401184075 | 3965 | 3965 | 3965 | 3965 | 1 |
| 270 | 20250113 | 145300 | 2401180110 | 3960 | 3960 | 3960 | 3960 | 896 |
| 271 | 20250113 | 145200 | 2397631950 | 3960 | 3965 | 3965 | 3960 | 618 |
| 272 | 20250113 | 145100 | 2395184270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 273 | 20250113 | 145000 | 2395184270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 274 | 20250113 | 144900 | 2395184270 | 3965 | 3965 | 3965 | 3965 | 50 |
| 275 | 20250113 | 144800 | 2394986020 | 3965 | 3965 | 3965 | 3960 | 253 |
| 276 | 20250113 | 144700 | 2393983725 | 3965 | 3960 | 3965 | 3960 | 68 |
| 277 | 20250113 | 144600 | 2393714290 | 3960 | 3955 | 3960 | 3955 | 228 |
| 278 | 20250113 | 144500 | 2392811485 | 3955 | 3955 | 3955 | 3955 | 256 |
| 279 | 20250113 | 144400 | 2391799005 | 3955 | 3960 | 3960 | 3955 | 100 |
| 280 | 20250113 | 144300 | 2391403480 | 3960 | 3960 | 3960 | 3960 | 36 |
| 281 | 20250113 | 144200 | 2391260920 | 3960 | 3965 | 3965 | 3955 | 750 |
| 282 | 20250113 | 144100 | 2388291345 | 3960 | 3980 | 3980 | 3960 | 156 |
| 283 | 20250113 | 144000 | 2387672650 | 3960 | 3960 | 3990 | 3955 | 531 |
| 284 | 20250113 | 143900 | 2385570945 | 3960 | 3960 | 3970 | 3960 | 948 |
| 285 | 20250113 | 143800 | 2381816715 | 3960 | 3970 | 3970 | 3960 | 148 |
| 286 | 20250113 | 143700 | 2381230620 | 3960 | 3960 | 3960 | 3960 | 470 |
| 287 | 20250113 | 143600 | 2379369420 | 3970 | 3970 | 3970 | 3970 | 70 |
| 288 | 20250113 | 143500 | 2379091520 | 3970 | 3965 | 3970 | 3965 | 434 |
| 289 | 20250113 | 143400 | 2377370200 | 3965 | 3965 | 3965 | 3965 | 3 |
| 290 | 20250113 | 143300 | 2377358305 | 3965 | 3975 | 3975 | 3965 | 1208 |
| 291 | 20250113 | 143200 | 2372568165 | 3975 | 3970 | 3975 | 3970 | 8 |
| 292 | 20250113 | 143100 | 2372536370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 293 | 20250113 | 143000 | 2372536370 | 3970 | 3970 | 3970 | 3970 | 1049 |
| 294 | 20250113 | 142900 | 2368371840 | 3970 | 3975 | 3975 | 3970 | 16 |
| 295 | 20250113 | 142800 | 2368308245 | 3975 | 3975 | 3975 | 3975 | 630 |
| 296 | 20250113 | 142700 | 2365803995 | 3985 | 3975 | 3985 | 3975 | 262 |
| 297 | 20250113 | 142600 | 2364761275 | 3985 | 3975 | 3985 | 3975 | 1007 |
| 298 | 20250113 | 142500 | 2360758400 | 3975 | 3975 | 3975 | 3975 | 37 |
| 299 | 20250113 | 142400 | 2360611325 | 3975 | 3970 | 3975 | 3970 | 743 |
| 300 | 20250113 | 142300 | 2357661535 | 3970 | 3975 | 3975 | 3970 | 2676 |
| 301 | 20250113 | 142200 | 2347027550 | 3975 | 3980 | 3980 | 3975 | 1204 |
| 302 | 20250113 | 142100 | 2342238215 | 3985 | 3985 | 3985 | 3985 | 20 |
| 303 | 20250113 | 142000 | 2342158515 | 3985 | 3985 | 3985 | 3985 | 92 |
| 304 | 20250113 | 141900 | 2341791895 | 3980 | 3980 | 3980 | 3980 | 2 |
| 305 | 20250113 | 141800 | 2341783935 | 3980 | 3980 | 3980 | 3980 | 0 |
| 306 | 20250113 | 141700 | 2341783935 | 3980 | 3980 | 3985 | 3980 | 142 |
| 307 | 20250113 | 141600 | 2341218770 | 3980 | 3980 | 3980 | 3980 | 0 |
| 308 | 20250113 | 141500 | 2341218770 | 3980 | 3980 | 3980 | 3980 | 700 |
| 309 | 20250113 | 141400 | 2338432770 | 3985 | 3995 | 3995 | 3985 | 989 |
| 310 | 20250113 | 141300 | 2334491525 | 3985 | 3990 | 3990 | 3985 | 35 |
| 311 | 20250113 | 141200 | 2334352025 | 3990 | 3980 | 3995 | 3980 | 1566 |
| 312 | 20250113 | 141100 | 2328106300 | 3980 | 3980 | 3980 | 3980 | 274 |
| 313 | 20250113 | 141000 | 2327015780 | 3980 | 3990 | 3990 | 3980 | 1345 |
| 314 | 20250113 | 140900 | 2321662080 | 3990 | 3990 | 3990 | 3980 | 483 |
| 315 | 20250113 | 140800 | 2319735985 | 3990 | 3990 | 3990 | 3990 | 160 |
| 316 | 20250113 | 140700 | 2319097585 | 3990 | 3990 | 3990 | 3990 | 30 |
| 317 | 20250113 | 140600 | 2318977885 | 3990 | 3990 | 3990 | 3990 | 1 |
| 318 | 20250113 | 140500 | 2318973895 | 3985 | 3990 | 3990 | 3985 | 5100 |
| 319 | 20250113 | 140400 | 2298625020 | 3990 | 3990 | 3990 | 3990 | 10 |
| 320 | 20250113 | 140300 | 2298585120 | 3990 | 3985 | 3990 | 3985 | 282 |
| 321 | 20250113 | 140200 | 2297461315 | 3985 | 3985 | 3985 | 3985 | 5 |
| 322 | 20250113 | 140100 | 2297441390 | 3990 | 3990 | 3990 | 3990 | 7 |
| 323 | 20250113 | 140000 | 2297413460 | 3990 | 3980 | 3990 | 3980 | 248 |
| 324 | 20250113 | 135900 | 2296426360 | 3990 | 3980 | 3990 | 3975 | 3409 |
| 325 | 20250113 | 135800 | 2282858540 | 3990 | 3990 | 3990 | 3990 | 3 |
| 326 | 20250113 | 135700 | 2282846570 | 3990 | 3980 | 3990 | 3980 | 423 |
| 327 | 20250113 | 135600 | 2281159400 | 3980 | 3980 | 3990 | 3980 | 319 |
| 328 | 20250113 | 135500 | 2279887770 | 3990 | 3990 | 3990 | 3990 | 2752 |
| 329 | 20250113 | 135400 | 2268907290 | 3990 | 3985 | 3990 | 3985 | 301 |
| 330 | 20250113 | 135300 | 2267707800 | 3985 | 3980 | 3985 | 3980 | 485 |
| 331 | 20250113 | 135200 | 2265775125 | 3980 | 3980 | 3980 | 3980 | 110 |
| 332 | 20250113 | 135100 | 2265337325 | 3980 | 3985 | 3985 | 3980 | 111 |
| 333 | 20250113 | 135000 | 2264895540 | 3980 | 3980 | 3985 | 3980 | 312 |
| 334 | 20250113 | 134900 | 2263653770 | 3980 | 3985 | 3985 | 3980 | 1107 |
| 335 | 20250113 | 134800 | 2259247905 | 3985 | 3980 | 3985 | 3980 | 595 |
| 336 | 20250113 | 134700 | 2256879800 | 3975 | 3985 | 3985 | 3975 | 456 |
| 337 | 20250113 | 134600 | 2255064920 | 3985 | 3985 | 3985 | 3985 | 100 |
| 338 | 20250113 | 134500 | 2254666420 | 3985 | 3985 | 3985 | 3985 | 1 |
| 339 | 20250113 | 134400 | 2254662435 | 3985 | 3985 | 3985 | 3985 | 23 |
| 340 | 20250113 | 134300 | 2254570780 | 3980 | 3980 | 3980 | 3980 | 70 |
| 341 | 20250113 | 134200 | 2254292180 | 3980 | 3985 | 3985 | 3980 | 60 |
| 342 | 20250113 | 134100 | 2254053375 | 3985 | 3980 | 3985 | 3980 | 40 |
| 343 | 20250113 | 134000 | 2253894125 | 3980 | 3980 | 3980 | 3980 | 1030 |
| 344 | 20250113 | 133900 | 2249794725 | 3990 | 3990 | 3990 | 3980 | 12 |
| 345 | 20250113 | 133800 | 2249746945 | 3980 | 3990 | 3990 | 3980 | 203 |
| 346 | 20250113 | 133700 | 2248938975 | 3990 | 3990 | 3990 | 3985 | 1002 |
| 347 | 20250113 | 133600 | 2244945995 | 3990 | 3990 | 3990 | 3990 | 1 |
| 348 | 20250113 | 133500 | 2244942005 | 3985 | 3985 | 3985 | 3980 | 214 |
| 349 | 20250113 | 133400 | 2244089225 | 3985 | 3985 | 3985 | 3980 | 1281 |
| 350 | 20250113 | 133300 | 2238984525 | 3990 | 3990 | 3990 | 3990 | 700 |
| 351 | 20250113 | 133200 | 2236191525 | 3990 | 3995 | 3995 | 3990 | 326 |
| 352 | 20250113 | 133100 | 2234890655 | 3990 | 3980 | 3990 | 3980 | 21 |
| 353 | 20250113 | 133000 | 2234806880 | 3980 | 3990 | 3990 | 3980 | 4005 |
| 354 | 20250113 | 132900 | 2218854255 | 3985 | 3980 | 3985 | 3980 | 3288 |
| 355 | 20250113 | 132800 | 2205752080 | 3975 | 3975 | 3975 | 3975 | 24 |
| 356 | 20250113 | 132700 | 2205656680 | 3985 | 3970 | 3985 | 3970 | 6 |
| 357 | 20250113 | 132600 | 2205632845 | 3970 | 3970 | 3970 | 3970 | 2 |
| 358 | 20250113 | 132500 | 2205624905 | 3970 | 3970 | 3980 | 3970 | 3853 |
| 359 | 20250113 | 132400 | 2190302065 | 3970 | 3980 | 3980 | 3970 | 27 |
| 360 | 20250113 | 132300 | 2190194805 | 3980 | 3965 | 3980 | 3965 | 31 |
| 361 | 20250113 | 132200 | 2190071875 | 3975 | 3975 | 3980 | 3975 | 487 |
| 362 | 20250113 | 132100 | 2188135225 | 3975 | 3970 | 3975 | 3970 | 5070 |
| 363 | 20250113 | 132000 | 2167997505 | 3970 | 3965 | 3970 | 3965 | 2223 |
| 364 | 20250113 | 131900 | 2159183150 | 3970 | 3965 | 3975 | 3965 | 192 |
| 365 | 20250113 | 131800 | 2158421010 | 3970 | 3965 | 3970 | 3965 | 730 |
| 366 | 20250113 | 131700 | 2155525410 | 3965 | 3960 | 3965 | 3960 | 55 |
| 367 | 20250113 | 131600 | 2155307360 | 3970 | 3965 | 3970 | 3965 | 110 |
| 368 | 20250113 | 131500 | 2154871160 | 3965 | 3965 | 3965 | 3965 | 0 |
| 369 | 20250113 | 131400 | 2154871160 | 3965 | 3965 | 3965 | 3965 | 112 |
| 370 | 20250113 | 131300 | 2154427080 | 3965 | 3965 | 3970 | 3965 | 275 |
| 371 | 20250113 | 131200 | 2153336695 | 3970 | 3970 | 3970 | 3970 | 5 |
| 372 | 20250113 | 131100 | 2153316845 | 3970 | 3965 | 3970 | 3965 | 210 |
| 373 | 20250113 | 131000 | 2152483195 | 3965 | 3965 | 3965 | 3965 | 100 |
| 374 | 20250113 | 130900 | 2152086695 | 3970 | 3955 | 3970 | 3955 | 241 |
| 375 | 20250113 | 130800 | 2151133495 | 3955 | 3955 | 3955 | 3955 | 2 |
| 376 | 20250113 | 130700 | 2151125585 | 3965 | 3975 | 3975 | 3965 | 34 |
| 377 | 20250113 | 130600 | 2150990765 | 3955 | 3970 | 3975 | 3955 | 105 |
| 378 | 20250113 | 130500 | 2150575405 | 3975 | 3955 | 3975 | 3955 | 264 |
| 379 | 20250113 | 130400 | 2149531265 | 3960 | 3950 | 3960 | 3950 | 1393 |
| 380 | 20250113 | 130300 | 2144024395 | 3950 | 3955 | 3955 | 3950 | 1060 |
| 381 | 20250113 | 130200 | 2139837095 | 3955 | 3955 | 3955 | 3955 | 0 |
| 382 | 20250113 | 130100 | 2139837095 | 3955 | 3955 | 3960 | 3950 | 26639 |
| 383 | 20250113 | 130000 | 2034479805 | 3955 | 3955 | 3955 | 3955 | 363 |
| 384 | 20250113 | 125900 | 2033044140 | 3955 | 3955 | 3955 | 3955 | 3 |
| 385 | 20250113 | 125800 | 2033032275 | 3955 | 3955 | 3955 | 3955 | 103 |
| 386 | 20250113 | 125700 | 2032624910 | 3960 | 3970 | 3970 | 3960 | 1043 |
| 387 | 20250113 | 125600 | 2028494620 | 3980 | 3980 | 3980 | 3980 | 73 |
| 388 | 20250113 | 125500 | 2028204080 | 3960 | 3960 | 3960 | 3960 | 15 |
| 389 | 20250113 | 125400 | 2028144680 | 3985 | 3980 | 3985 | 3960 | 1132 |
| 390 | 20250113 | 125300 | 2023641910 | 3980 | 3965 | 3980 | 3960 | 1109 |
| 391 | 20250113 | 125200 | 2019233695 | 3960 | 3955 | 3965 | 3955 | 2469 |
| 392 | 20250113 | 125100 | 2009456290 | 3965 | 3960 | 3965 | 3960 | 553 |
| 393 | 20250113 | 125000 | 2007266395 | 3960 | 3950 | 3960 | 3950 | 2227 |
| 394 | 20250113 | 124900 | 1998469705 | 3950 | 3950 | 3955 | 3950 | 1981 |
| 395 | 20250113 | 124800 | 1990640080 | 3950 | 3940 | 3950 | 3940 | 4224 |
| 396 | 20250113 | 124700 | 1973991915 | 3935 | 3935 | 3935 | 3930 | 10 |
| 397 | 20250113 | 124600 | 1973952585 | 3930 | 3920 | 3935 | 3920 | 65 |
| 398 | 20250113 | 124500 | 1973696900 | 3920 | 3935 | 3935 | 3920 | 1565 |
| 399 | 20250113 | 124400 | 1967538745 | 3940 | 3940 | 3940 | 3915 | 15637 |
| 400 | 20250113 | 124300 | 1906165785 | 3940 | 3950 | 3950 | 3940 | 2520 |
| 401 | 20250113 | 124200 | 1896236975 | 3945 | 3940 | 3950 | 3940 | 5155 |
| 402 | 20250113 | 124100 | 1875925250 | 3945 | 3950 | 3950 | 3945 | 2238 |
| 403 | 20250113 | 124000 | 1867096325 | 3950 | 3950 | 3950 | 3950 | 16 |
| 404 | 20250113 | 123900 | 1867033125 | 3950 | 3950 | 3960 | 3950 | 1351 |
| 405 | 20250113 | 123800 | 1861696665 | 3950 | 3950 | 3950 | 3950 | 113 |
| 406 | 20250113 | 123700 | 1861250315 | 3950 | 3950 | 3950 | 3950 | 0 |
| 407 | 20250113 | 123600 | 1861250315 | 3950 | 3950 | 3950 | 3950 | 15 |
| 408 | 20250113 | 123500 | 1861191065 | 3950 | 3950 | 3950 | 3950 | 304 |
| 409 | 20250113 | 123400 | 1859990265 | 3945 | 3950 | 3950 | 3945 | 300 |
| 410 | 20250113 | 123300 | 1858805840 | 3950 | 3950 | 3950 | 3950 | 36 |
| 411 | 20250113 | 123200 | 1858663640 | 3950 | 3950 | 3955 | 3950 | 674 |
| 412 | 20250113 | 123100 | 1856001330 | 3960 | 3960 | 3960 | 3960 | 40 |
| 413 | 20250113 | 123000 | 1855842930 | 3960 | 3945 | 3960 | 3945 | 183 |
| 414 | 20250113 | 122900 | 1855120815 | 3950 | 3950 | 3950 | 3950 | 300 |
| 415 | 20250113 | 122800 | 1853935815 | 3965 | 3965 | 3965 | 3965 | 37 |
| 416 | 20250113 | 122700 | 1853789110 | 3965 | 3965 | 3965 | 3965 | 0 |
| 417 | 20250113 | 122600 | 1853789110 | 3965 | 3965 | 3965 | 3945 | 8912 |
| 418 | 20250113 | 122500 | 1818582260 | 3970 | 3970 | 3975 | 3960 | 120 |
| 419 | 20250113 | 122400 | 1818106875 | 3955 | 3955 | 3955 | 3955 | 80 |
| 420 | 20250113 | 122300 | 1817790475 | 3960 | 3960 | 3960 | 3960 | 2 |
| 421 | 20250113 | 122200 | 1817782555 | 3955 | 3955 | 3955 | 3950 | 6 |
| 422 | 20250113 | 122100 | 1817758830 | 3955 | 3960 | 3960 | 3955 | 4541 |
| 423 | 20250113 | 122000 | 1799785755 | 3980 | 3970 | 3980 | 3960 | 1778 |
| 424 | 20250113 | 121900 | 1792737495 | 3960 | 3960 | 3960 | 3960 | 254 |
| 425 | 20250113 | 121800 | 1791731655 | 3960 | 3955 | 3970 | 3955 | 505 |
| 426 | 20250113 | 121700 | 1789732460 | 3955 | 3960 | 3960 | 3955 | 1454 |
| 427 | 20250113 | 121600 | 1783974890 | 3970 | 3970 | 3970 | 3970 | 5 |
| 428 | 20250113 | 121500 | 1783955040 | 3960 | 3970 | 3970 | 3960 | 767 |
| 429 | 20250113 | 121400 | 1780917590 | 3970 | 3970 | 3970 | 3970 | 0 |
| 430 | 20250113 | 121300 | 1780917590 | 3970 | 3965 | 3970 | 3960 | 844 |
| 431 | 20250113 | 121200 | 1777571050 | 3970 | 3970 | 3970 | 3965 | 637 |
| 432 | 20250113 | 121100 | 1775042185 | 3965 | 3960 | 3965 | 3960 | 908 |
| 433 | 20250113 | 121000 | 1771446500 | 3965 | 3965 | 3965 | 3965 | 901 |
| 434 | 20250113 | 120900 | 1767874035 | 3970 | 3970 | 3970 | 3970 | 0 |
| 435 | 20250113 | 120800 | 1767874035 | 3970 | 3965 | 3970 | 3965 | 206 |
| 436 | 20250113 | 120700 | 1767056220 | 3965 | 3965 | 3965 | 3965 | 16 |
| 437 | 20250113 | 120600 | 1766992780 | 3960 | 3960 | 3960 | 3960 | 0 |
| 438 | 20250113 | 120500 | 1766992780 | 3960 | 3960 | 3960 | 3955 | 1972 |
| 439 | 20250113 | 120400 | 1759189970 | 3965 | 3965 | 3965 | 3960 | 43 |
| 440 | 20250113 | 120300 | 1759019490 | 3965 | 3965 | 3965 | 3965 | 23 |
| 441 | 20250113 | 120200 | 1758928295 | 3965 | 3960 | 3965 | 3960 | 1254 |
| 442 | 20250113 | 120100 | 1753961160 | 3960 | 3960 | 3960 | 3955 | 2117 |
| 443 | 20250113 | 120000 | 1745578370 | 3960 | 3965 | 3965 | 3960 | 740 |
| 444 | 20250113 | 115900 | 1742647905 | 3965 | 3965 | 3965 | 3965 | 6 |
| 445 | 20250113 | 115800 | 1742624115 | 3965 | 3965 | 3965 | 3965 | 47 |
| 446 | 20250113 | 115700 | 1742437760 | 3965 | 3965 | 3965 | 3965 | 12 |
| 447 | 20250113 | 115600 | 1742390180 | 3965 | 3965 | 3965 | 3965 | 1 |
| 448 | 20250113 | 115500 | 1742386215 | 3965 | 3965 | 3965 | 3955 | 3009 |
| 449 | 20250113 | 115400 | 1730455540 | 3965 | 3965 | 3965 | 3965 | 9 |
| 450 | 20250113 | 115300 | 1730419855 | 3965 | 3965 | 3965 | 3965 | 10 |
| 451 | 20250113 | 115200 | 1730380205 | 3955 | 3955 | 3955 | 3955 | 8 |
| 452 | 20250113 | 115100 | 1730348565 | 3955 | 3960 | 3960 | 3955 | 28 |
| 453 | 20250113 | 115000 | 1730237695 | 3960 | 3965 | 3965 | 3960 | 220 |
| 454 | 20250113 | 114900 | 1729366490 | 3970 | 3970 | 3970 | 3965 | 24 |
| 455 | 20250113 | 114800 | 1729271300 | 3975 | 3985 | 3985 | 3975 | 14 |
| 456 | 20250113 | 114700 | 1729215550 | 3985 | 3965 | 3985 | 3965 | 2 |
| 457 | 20250113 | 114600 | 1729207600 | 3965 | 3965 | 3965 | 3965 | 2 |
| 458 | 20250113 | 114500 | 1729199670 | 3970 | 3965 | 3985 | 3965 | 814 |
| 459 | 20250113 | 114400 | 1725971925 | 3960 | 3965 | 3965 | 3960 | 946 |
| 460 | 20250113 | 114300 | 1722225755 | 3965 | 3965 | 3965 | 3965 | 0 |
| 461 | 20250113 | 114200 | 1722225755 | 3965 | 3960 | 3965 | 3955 | 5060 |
| 462 | 20250113 | 114100 | 1702187255 | 3960 | 3965 | 3965 | 3960 | 47 |
| 463 | 20250113 | 114000 | 1702000995 | 3960 | 3965 | 3965 | 3960 | 103 |
| 464 | 20250113 | 113900 | 1701593100 | 3965 | 3965 | 3965 | 3965 | 2612 |
| 465 | 20250113 | 113800 | 1691236520 | 3975 | 3980 | 3985 | 3970 | 1378 |
| 466 | 20250113 | 113700 | 1685765480 | 3980 | 3975 | 3980 | 3975 | 6633 |
| 467 | 20250113 | 113600 | 1659391370 | 3975 | 3975 | 3975 | 3975 | 1530 |
| 468 | 20250113 | 113500 | 1653309620 | 3975 | 3975 | 3975 | 3975 | 542 |
| 469 | 20250113 | 113400 | 1651155170 | 3970 | 3970 | 3970 | 3970 | 0 |
| 470 | 20250113 | 113300 | 1651155170 | 3970 | 3970 | 3970 | 3970 | 101 |
| 471 | 20250113 | 113200 | 1650754200 | 3970 | 3970 | 3970 | 3970 | 275 |
| 472 | 20250113 | 113100 | 1649662450 | 3975 | 3970 | 3975 | 3970 | 19 |
| 473 | 20250113 | 113000 | 1649586945 | 3970 | 3965 | 3975 | 3965 | 141 |
| 474 | 20250113 | 112900 | 1649027420 | 3975 | 3975 | 3975 | 3975 | 1 |
| 475 | 20250113 | 112800 | 1649023445 | 3970 | 3970 | 3975 | 3970 | 2085 |
| 476 | 20250113 | 112700 | 1640745670 | 3970 | 3970 | 3970 | 3970 | 4 |
| 477 | 20250113 | 112600 | 1640729790 | 3965 | 3970 | 3970 | 3965 | 1547 |
| 478 | 20250113 | 112500 | 1634592680 | 3965 | 3960 | 3965 | 3960 | 171 |
| 479 | 20250113 | 112400 | 1633915515 | 3960 | 3960 | 3965 | 3960 | 4497 |
| 480 | 20250113 | 112300 | 1616104700 | 3960 | 3960 | 3960 | 3960 | 2 |
| 481 | 20250113 | 112200 | 1616096780 | 3960 | 3955 | 3960 | 3955 | 1034 |
| 482 | 20250113 | 112100 | 1612007210 | 3955 | 3960 | 3960 | 3955 | 564 |
| 483 | 20250113 | 112000 | 1609774770 | 3960 | 3965 | 3965 | 3960 | 59 |
| 484 | 20250113 | 111900 | 1609541110 | 3965 | 3960 | 3970 | 3960 | 1043 |
| 485 | 20250113 | 111800 | 1605410500 | 3960 | 3955 | 3970 | 3950 | 1884 |
| 486 | 20250113 | 111700 | 1597967410 | 3955 | 3960 | 3960 | 3955 | 1862 |
| 487 | 20250113 | 111600 | 1590602700 | 3955 | 3960 | 3960 | 3955 | 145 |
| 488 | 20250113 | 111500 | 1590028505 | 3960 | 3970 | 3970 | 3960 | 4438 |
| 489 | 20250113 | 111400 | 1572431450 | 3975 | 3975 | 3975 | 3975 | 163 |
| 490 | 20250113 | 111300 | 1571783525 | 3975 | 3975 | 3975 | 3975 | 1 |
| 491 | 20250113 | 111200 | 1571779550 | 3975 | 3975 | 3975 | 3975 | 30 |
| 492 | 20250113 | 111100 | 1571660300 | 3975 | 3985 | 3985 | 3975 | 22 |
| 493 | 20250113 | 111000 | 1571572830 | 3985 | 3990 | 3990 | 3980 | 333 |
| 494 | 20250113 | 110900 | 1570246260 | 3985 | 3980 | 3985 | 3980 | 212 |
| 495 | 20250113 | 110800 | 1569402450 | 3980 | 3970 | 3980 | 3970 | 625 |
| 496 | 20250113 | 110700 | 1566918200 | 3970 | 3970 | 3970 | 3965 | 809 |
| 497 | 20250113 | 110600 | 1563708640 | 3980 | 3980 | 3980 | 3980 | 1140 |
| 498 | 20250113 | 110500 | 1559171440 | 3980 | 3970 | 3980 | 3960 | 1822 |
| 499 | 20250113 | 110400 | 1551931680 | 3970 | 3970 | 3970 | 3970 | 505 |
| 500 | 20250113 | 110300 | 1549926830 | 3960 | 3960 | 3960 | 3960 | 2 |
| 501 | 20250113 | 110200 | 1549918910 | 3970 | 3970 | 3970 | 3970 | 402 |
| 502 | 20250113 | 110100 | 1548322970 | 3970 | 3970 | 3970 | 3970 | 0 |
| 503 | 20250113 | 110000 | 1548322970 | 3970 | 3970 | 3970 | 3970 | 1000 |
| 504 | 20250113 | 105900 | 1544352970 | 3970 | 3960 | 3970 | 3960 | 107 |
| 505 | 20250113 | 105800 | 1543928245 | 3970 | 3965 | 3970 | 3960 | 3468 |
| 506 | 20250113 | 105700 | 1530174895 | 3965 | 3970 | 3980 | 3965 | 859 |
| 507 | 20250113 | 105600 | 1526767660 | 3980 | 3975 | 3980 | 3965 | 2660 |
| 508 | 20250113 | 105500 | 1516215445 | 3975 | 3975 | 3975 | 3975 | 652 |
| 509 | 20250113 | 105400 | 1513623745 | 3975 | 3980 | 3980 | 3975 | 443 |
| 510 | 20250113 | 105300 | 1511862470 | 3975 | 3970 | 3975 | 3970 | 271 |
| 511 | 20250113 | 105200 | 1510786595 | 3970 | 3975 | 3980 | 3970 | 3012 |
| 512 | 20250113 | 105100 | 1498827980 | 3975 | 3980 | 3980 | 3975 | 31 |
| 513 | 20250113 | 105000 | 1498704680 | 3980 | 3970 | 3980 | 3970 | 77 |
| 514 | 20250113 | 104900 | 1498398920 | 3970 | 3970 | 3975 | 3965 | 788 |
| 515 | 20250113 | 104800 | 1495270665 | 3970 | 3965 | 3970 | 3965 | 949 |
| 516 | 20250113 | 104700 | 1491507040 | 3965 | 3960 | 3965 | 3960 | 403 |
| 517 | 20250113 | 104600 | 1489910155 | 3955 | 3960 | 3960 | 3950 | 3029 |
| 518 | 20250113 | 104500 | 1477935075 | 3965 | 3950 | 3965 | 3950 | 202 |
| 519 | 20250113 | 104400 | 1477136150 | 3950 | 3950 | 3950 | 3950 | 4459 |
| 520 | 20250113 | 104300 | 1459523100 | 3950 | 3960 | 3960 | 3950 | 4677 |
| 521 | 20250113 | 104200 | 1441020300 | 3965 | 3965 | 3965 | 3965 | 240 |
| 522 | 20250113 | 104100 | 1440068700 | 3965 | 3965 | 3965 | 3965 | 55 |
| 523 | 20250113 | 104000 | 1439850625 | 3960 | 3960 | 3960 | 3960 | 103 |
| 524 | 20250113 | 103900 | 1439442745 | 3960 | 3970 | 3970 | 3960 | 1780 |
| 525 | 20250113 | 103800 | 1432390220 | 3970 | 3965 | 3970 | 3965 | 4527 |
| 526 | 20250113 | 103700 | 1414429525 | 3965 | 3965 | 3970 | 3965 | 2862 |
| 527 | 20250113 | 103600 | 1403081675 | 3965 | 3970 | 3970 | 3965 | 1140 |
| 528 | 20250113 | 103500 | 1398556410 | 3975 | 3980 | 3980 | 3970 | 1129 |
| 529 | 20250113 | 103400 | 1394071705 | 3980 | 3975 | 3980 | 3975 | 1707 |
| 530 | 20250113 | 103300 | 1387285775 | 3975 | 3990 | 3995 | 3975 | 6927 |
| 531 | 20250113 | 103200 | 1359688945 | 3990 | 3995 | 3995 | 3990 | 621 |
| 532 | 20250113 | 103100 | 1357208075 | 3995 | 3995 | 3995 | 3995 | 156 |
| 533 | 20250113 | 103000 | 1356584855 | 3995 | 3990 | 3995 | 3990 | 87 |
| 534 | 20250113 | 102900 | 1356237340 | 3995 | 3995 | 3995 | 3995 | 1125 |
| 535 | 20250113 | 102800 | 1351742965 | 4000 | 3995 | 4000 | 3995 | 1305 |
| 536 | 20250113 | 102700 | 1346529485 | 4000 | 4000 | 4000 | 4000 | 369 |
| 537 | 20250113 | 102600 | 1345053485 | 4000 | 3995 | 4000 | 3995 | 202 |
| 538 | 20250113 | 102500 | 1344245990 | 3995 | 3995 | 3995 | 3995 | 1502 |
| 539 | 20250113 | 102400 | 1338245500 | 3985 | 3985 | 3995 | 3985 | 1099 |
| 540 | 20250113 | 102300 | 1333865965 | 3985 | 3995 | 3995 | 3985 | 4591 |
| 541 | 20250113 | 102200 | 1315561035 | 3990 | 3995 | 3995 | 3990 | 4081 |
| 542 | 20250113 | 102100 | 1299268330 | 3995 | 4005 | 4005 | 3995 | 1395 |
| 543 | 20250113 | 102000 | 1293691480 | 4010 | 4010 | 4010 | 4010 | 118 |
| 544 | 20250113 | 101900 | 1293218300 | 4010 | 3990 | 4010 | 3990 | 168 |
| 545 | 20250113 | 101800 | 1292544995 | 4000 | 4020 | 4020 | 3990 | 14045 |
| 546 | 20250113 | 101700 | 1236407815 | 4015 | 4035 | 4040 | 4015 | 8640 |
| 547 | 20250113 | 101600 | 1201634115 | 4035 | 4035 | 4035 | 4035 | 808 |
| 548 | 20250113 | 101500 | 1198373835 | 4035 | 4025 | 4035 | 4025 | 1044 |
| 549 | 20250113 | 101400 | 1194168285 | 4025 | 4025 | 4025 | 4025 | 501 |
| 550 | 20250113 | 101300 | 1192151760 | 4020 | 4025 | 4025 | 4020 | 2151 |
| 551 | 20250113 | 101200 | 1183497710 | 4030 | 4030 | 4030 | 4030 | 129 |
| 552 | 20250113 | 101100 | 1182977840 | 4030 | 4030 | 4030 | 4030 | 1517 |
| 553 | 20250113 | 101000 | 1176864330 | 4030 | 4030 | 4030 | 4025 | 1934 |
| 554 | 20250113 | 100900 | 1169073290 | 4030 | 4030 | 4035 | 4030 | 4476 |
| 555 | 20250113 | 100800 | 1151033090 | 4030 | 4020 | 4035 | 4020 | 1493 |
| 556 | 20250113 | 100700 | 1145014955 | 4020 | 4015 | 4035 | 4010 | 4918 |
| 557 | 20250113 | 100600 | 1125238620 | 4010 | 4010 | 4015 | 4010 | 931 |
| 558 | 20250113 | 100500 | 1121502330 | 4015 | 4010 | 4020 | 4010 | 926 |
| 559 | 20250113 | 100400 | 1117789055 | 4010 | 4020 | 4020 | 4010 | 2131 |
| 560 | 20250113 | 100300 | 1109235750 | 4015 | 4020 | 4020 | 4015 | 1371 |
| 561 | 20250113 | 100200 | 1103726860 | 4020 | 4020 | 4020 | 4010 | 1775 |
| 562 | 20250113 | 100100 | 1096597720 | 4015 | 4000 | 4015 | 4000 | 1089 |
| 563 | 20250113 | 100000 | 1092232535 | 4000 | 4005 | 4005 | 4000 | 2641 |
| 564 | 20250113 | 095900 | 1081656810 | 4010 | 4010 | 4010 | 4010 | 115 |
| 565 | 20250113 | 095800 | 1081195660 | 4005 | 4010 | 4010 | 4005 | 2284 |
| 566 | 20250113 | 095700 | 1072047650 | 4010 | 4010 | 4010 | 4005 | 2116 |
| 567 | 20250113 | 095600 | 1063562510 | 4010 | 4015 | 4015 | 4010 | 390 |
| 568 | 20250113 | 095500 | 1061997425 | 4015 | 4015 | 4015 | 4010 | 259 |
| 569 | 20250113 | 095400 | 1060958815 | 4010 | 4010 | 4015 | 4010 | 965 |
| 570 | 20250113 | 095300 | 1057087590 | 4010 | 4010 | 4010 | 4010 | 181 |
| 571 | 20250113 | 095200 | 1056361780 | 4010 | 4010 | 4015 | 4010 | 1021 |
| 572 | 20250113 | 095100 | 1052267410 | 4005 | 4015 | 4015 | 4005 | 1532 |
| 573 | 20250113 | 095000 | 1046120675 | 4020 | 4010 | 4020 | 4010 | 618 |
| 574 | 20250113 | 094900 | 1043639740 | 4010 | 4015 | 4020 | 4010 | 1059 |
| 575 | 20250113 | 094800 | 1039388615 | 4015 | 3995 | 4015 | 3995 | 1014 |
| 576 | 20250113 | 094700 | 1035327840 | 3995 | 4000 | 4005 | 3995 | 4101 |
| 577 | 20250113 | 094600 | 1018929085 | 4000 | 4010 | 4010 | 4000 | 2547 |
| 578 | 20250113 | 094500 | 1008736920 | 4010 | 4005 | 4020 | 4000 | 1800 |
| 579 | 20250113 | 094400 | 1001516385 | 4020 | 4020 | 4020 | 4020 | 0 |
| 580 | 20250113 | 094300 | 1001516385 | 4020 | 4015 | 4020 | 4005 | 1319 |
| 581 | 20250113 | 094200 | 996227525 | 4015 | 4025 | 4025 | 4015 | 86 |
| 582 | 20250113 | 094100 | 995882170 | 4025 | 4020 | 4025 | 4020 | 2223 |
| 583 | 20250113 | 094000 | 986945700 | 4020 | 4020 | 4025 | 4015 | 1351 |
| 584 | 20250113 | 093900 | 981514710 | 4015 | 4010 | 4020 | 4010 | 1356 |
| 585 | 20250113 | 093800 | 976077120 | 4010 | 4025 | 4025 | 4010 | 3360 |
| 586 | 20250113 | 093700 | 962602425 | 4010 | 4020 | 4025 | 4010 | 2660 |
| 587 | 20250113 | 093600 | 951922030 | 4025 | 4025 | 4025 | 4020 | 1115 |
| 588 | 20250113 | 093500 | 947439555 | 4025 | 4020 | 4025 | 4020 | 1737 |
| 589 | 20250113 | 093400 | 940449510 | 4025 | 4035 | 4035 | 4025 | 2384 |
| 590 | 20250113 | 093300 | 930847385 | 4035 | 4035 | 4045 | 4025 | 8385 |
| 591 | 20250113 | 093200 | 897036645 | 4045 | 4055 | 4055 | 4040 | 2102 |
| 592 | 20250113 | 093100 | 888532730 | 4045 | 4050 | 4055 | 4045 | 9575 |
| 593 | 20250113 | 093000 | 849727960 | 4050 | 4045 | 4055 | 4040 | 7888 |
| 594 | 20250113 | 092900 | 817775695 | 4040 | 4040 | 4050 | 4035 | 8182 |
| 595 | 20250113 | 092800 | 784701260 | 4045 | 4040 | 4055 | 4040 | 10244 |
| 596 | 20250113 | 092700 | 743256835 | 4040 | 4040 | 4040 | 4030 | 5790 |
| 597 | 20250113 | 092600 | 719891335 | 4040 | 4020 | 4040 | 4020 | 17340 |
| 598 | 20250113 | 092500 | 650024420 | 4020 | 4020 | 4020 | 4015 | 9157 |
| 599 | 20250113 | 092400 | 613217200 | 4025 | 3995 | 4025 | 3995 | 13783 |
| 600 | 20250113 | 092300 | 557906420 | 4000 | 4000 | 4005 | 3995 | 5636 |
| 601 | 20250113 | 092200 | 535370295 | 4005 | 3995 | 4005 | 3995 | 238 |
| 602 | 20250113 | 092100 | 534417450 | 4005 | 3995 | 4005 | 3995 | 13 |
| 603 | 20250113 | 092000 | 534365395 | 4005 | 3995 | 4005 | 3995 | 1165 |
| 604 | 20250113 | 091900 | 529702935 | 4005 | 3995 | 4005 | 3995 | 5066 |
| 605 | 20250113 | 091800 | 509447035 | 4005 | 4005 | 4005 | 4000 | 3935 |
| 606 | 20250113 | 091700 | 493690740 | 4005 | 4000 | 4005 | 4000 | 5036 |
| 607 | 20250113 | 091600 | 473539850 | 4000 | 3990 | 4000 | 3980 | 2972 |
| 608 | 20250113 | 091500 | 461658525 | 3990 | 3990 | 3995 | 3985 | 1504 |
| 609 | 20250113 | 091400 | 455662615 | 3985 | 3990 | 4000 | 3985 | 1452 |
| 610 | 20250113 | 091300 | 449866930 | 3985 | 3990 | 4000 | 3980 | 7862 |
| 611 | 20250113 | 091200 | 418516020 | 3990 | 3990 | 3995 | 3990 | 386 |
| 612 | 20250113 | 091100 | 416974165 | 3995 | 3985 | 4005 | 3985 | 2810 |
| 613 | 20250113 | 091000 | 405756355 | 3985 | 3985 | 3995 | 3980 | 2500 |
| 614 | 20250113 | 090900 | 395791085 | 3985 | 3980 | 3990 | 3980 | 1573 |
| 615 | 20250113 | 090800 | 389529435 | 4010 | 3985 | 4015 | 3980 | 3517 |
| 616 | 20250113 | 090700 | 375498420 | 3980 | 4000 | 4000 | 3980 | 22545 |
| 617 | 20250113 | 090600 | 285372170 | 4005 | 4010 | 4020 | 4005 | 3914 |
| 618 | 20250113 | 090500 | 269682695 | 4015 | 4010 | 4030 | 4000 | 6742 |
| 619 | 20250113 | 090400 | 242584385 | 4000 | 4000 | 4020 | 3995 | 6580 |
| 620 | 20250113 | 090300 | 216204120 | 3990 | 4005 | 4010 | 3990 | 8753 |
| 621 | 20250113 | 090200 | 181168780 | 4005 | 4005 | 4025 | 4005 | 9692 |
| 622 | 20250113 | 090100 | 142254210 | 4005 | 3940 | 4010 | 3935 | 13123 |
| 623 | 20250113 | 090000 | 90084775 | 3940 | 3995 | 4005 | 3935 | 21184 |