29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 184300 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 9269 |
| 3 | 20250116 | 184200 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 4 | 20250116 | 184100 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 5 | 20250116 | 184000 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 6 | 20250116 | 183900 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 7 | 20250116 | 183800 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 8 | 20250116 | 183700 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 9 | 20250116 | 183600 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 10 | 20250116 | 183500 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 11 | 20250116 | 183400 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 12 | 20250116 | 183300 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 13 | 20250116 | 183200 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 14 | 20250116 | 183100 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 15 | 20250116 | 183000 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 16 | 20250116 | 182900 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 17 | 20250116 | 182800 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 18 | 20250116 | 182700 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 19 | 20250116 | 182600 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 20 | 20250116 | 182500 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 21 | 20250116 | 182400 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 22 | 20250116 | 182300 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 23 | 20250116 | 182200 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 24 | 20250116 | 182100 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 25 | 20250116 | 182000 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 26 | 20250116 | 181900 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 27 | 20250116 | 181800 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 28 | 20250116 | 181700 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 29 | 20250116 | 181600 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 30 | 20250116 | 181500 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 31 | 20250116 | 181400 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 32 | 20250116 | 181300 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 9269 |
| 33 | 20250116 | 181200 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 34 | 20250116 | 181100 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 35 | 20250116 | 181000 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 36 | 20250116 | 180900 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 37 | 20250116 | 180800 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 38 | 20250116 | 180700 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 39 | 20250116 | 180600 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 40 | 20250116 | 180500 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 41 | 20250116 | 180400 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 42 | 20250116 | 180300 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 43 | 20250116 | 180200 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 44 | 20250116 | 180100 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 45 | 20250116 | 180000 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 46 | 20250116 | 175900 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 47 | 20250116 | 175800 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 48 | 20250116 | 175700 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 49 | 20250116 | 175600 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 50 | 20250116 | 175500 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 51 | 20250116 | 175400 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 52 | 20250116 | 175300 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 53 | 20250116 | 175200 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 54 | 20250116 | 175100 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 55 | 20250116 | 175000 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 56 | 20250116 | 174900 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 57 | 20250116 | 174800 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 58 | 20250116 | 174700 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 59 | 20250116 | 174600 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 60 | 20250116 | 174500 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 61 | 20250116 | 174400 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 62 | 20250116 | 174300 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 9269 |
| 63 | 20250116 | 174200 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 64 | 20250116 | 174100 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 65 | 20250116 | 174000 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 66 | 20250116 | 173900 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 67 | 20250116 | 173800 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 68 | 20250116 | 173700 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 69 | 20250116 | 173600 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 70 | 20250116 | 173500 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 71 | 20250116 | 173400 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 72 | 20250116 | 173300 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 73 | 20250116 | 173200 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 74 | 20250116 | 173100 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 75 | 20250116 | 173000 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 76 | 20250116 | 172900 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 77 | 20250116 | 172800 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 78 | 20250116 | 172700 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 79 | 20250116 | 172600 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 80 | 20250116 | 172500 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 81 | 20250116 | 172400 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 82 | 20250116 | 172300 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 83 | 20250116 | 172200 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 84 | 20250116 | 172100 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 85 | 20250116 | 172000 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 86 | 20250116 | 171900 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 87 | 20250116 | 171800 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 88 | 20250116 | 171700 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 89 | 20250116 | 171600 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 90 | 20250116 | 171500 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 91 | 20250116 | 171400 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 92 | 20250116 | 171300 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 9269 |
| 93 | 20250116 | 171200 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 94 | 20250116 | 171100 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 95 | 20250116 | 171000 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 96 | 20250116 | 170900 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 97 | 20250116 | 170800 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 98 | 20250116 | 170700 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 99 | 20250116 | 170600 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 100 | 20250116 | 170500 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 101 | 20250116 | 170400 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 102 | 20250116 | 170300 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 103 | 20250116 | 170200 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 104 | 20250116 | 170100 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 105 | 20250116 | 170000 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 106 | 20250116 | 165900 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 107 | 20250116 | 165800 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 108 | 20250116 | 165700 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 109 | 20250116 | 165600 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 110 | 20250116 | 165500 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 111 | 20250116 | 165400 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 112 | 20250116 | 165300 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 113 | 20250116 | 165200 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 114 | 20250116 | 165100 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 115 | 20250116 | 165000 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 116 | 20250116 | 164900 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 117 | 20250116 | 164800 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 118 | 20250116 | 164700 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 119 | 20250116 | 164600 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 120 | 20250116 | 164500 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 121 | 20250116 | 164400 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 122 | 20250116 | 164300 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 9269 |
| 123 | 20250116 | 164200 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 124 | 20250116 | 164100 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 125 | 20250116 | 164000 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 126 | 20250116 | 163900 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 127 | 20250116 | 163800 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 128 | 20250116 | 163700 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 129 | 20250116 | 163600 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 130 | 20250116 | 163500 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 131 | 20250116 | 163400 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 132 | 20250116 | 163300 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 133 | 20250116 | 163200 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 134 | 20250116 | 163100 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 135 | 20250116 | 163000 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 136 | 20250116 | 162900 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 137 | 20250116 | 162800 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 138 | 20250116 | 162700 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 139 | 20250116 | 162600 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 140 | 20250116 | 162500 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 141 | 20250116 | 162400 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 142 | 20250116 | 162300 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 143 | 20250116 | 162200 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 144 | 20250116 | 162100 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 145 | 20250116 | 162000 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 146 | 20250116 | 161900 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 147 | 20250116 | 161800 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 148 | 20250116 | 161700 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 149 | 20250116 | 161600 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 150 | 20250116 | 161500 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 151 | 20250116 | 161400 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 152 | 20250116 | 161300 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 9269 |
| 153 | 20250116 | 161200 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 154 | 20250116 | 161100 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 155 | 20250116 | 161000 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 156 | 20250116 | 160900 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 157 | 20250116 | 160800 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 158 | 20250116 | 160700 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 159 | 20250116 | 160600 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 160 | 20250116 | 160500 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 161 | 20250116 | 160400 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 162 | 20250116 | 160300 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 163 | 20250116 | 160200 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 164 | 20250116 | 160100 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 165 | 20250116 | 160000 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 166 | 20250116 | 155900 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 167 | 20250116 | 155800 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 168 | 20250116 | 155700 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 169 | 20250116 | 155600 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 170 | 20250116 | 155500 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 171 | 20250116 | 155400 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 172 | 20250116 | 155300 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 173 | 20250116 | 155200 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 174 | 20250116 | 155100 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 175 | 20250116 | 155000 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 176 | 20250116 | 154900 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 177 | 20250116 | 154800 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 178 | 20250116 | 154700 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 179 | 20250116 | 154600 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 180 | 20250116 | 154500 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 181 | 20250116 | 154400 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 182 | 20250116 | 154300 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 9269 |
| 183 | 20250116 | 154200 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 184 | 20250116 | 154100 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 185 | 20250116 | 154000 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 186 | 20250116 | 153900 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 187 | 20250116 | 153800 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 188 | 20250116 | 153700 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 189 | 20250116 | 153600 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 190 | 20250116 | 153500 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 191 | 20250116 | 153400 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 192 | 20250116 | 153300 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 193 | 20250116 | 153200 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 194 | 20250116 | 153100 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 0 |
| 195 | 20250116 | 153000 | 2430558170 | 7090 | 7090 | 7090 | 7090 | 9269 |
| 196 | 20250116 | 152900 | 2364840960 | 7080 | 7080 | 7080 | 7080 | 0 |
| 197 | 20250116 | 152800 | 2364840960 | 7080 | 7080 | 7080 | 7080 | 0 |
| 198 | 20250116 | 152700 | 2364840960 | 7080 | 7080 | 7080 | 7080 | 0 |
| 199 | 20250116 | 152600 | 2364840960 | 7080 | 7080 | 7080 | 7080 | 0 |
| 200 | 20250116 | 152500 | 2364840960 | 7080 | 7080 | 7080 | 7080 | 0 |
| 201 | 20250116 | 152400 | 2364840960 | 7080 | 7080 | 7080 | 7080 | 0 |
| 202 | 20250116 | 152300 | 2364840960 | 7080 | 7080 | 7080 | 7080 | 0 |
| 203 | 20250116 | 152200 | 2364840960 | 7080 | 7080 | 7080 | 7080 | 0 |
| 204 | 20250116 | 152100 | 2364840960 | 7080 | 7080 | 7080 | 7080 | 0 |
| 205 | 20250116 | 152000 | 2364840960 | 7080 | 7080 | 7080 | 7080 | 0 |
| 206 | 20250116 | 151900 | 2364840960 | 7080 | 7080 | 7090 | 7070 | 1192 |
| 207 | 20250116 | 151800 | 2356402730 | 7080 | 7070 | 7080 | 7070 | 699 |
| 208 | 20250116 | 151700 | 2351456300 | 7070 | 7060 | 7080 | 7060 | 2397 |
| 209 | 20250116 | 151600 | 2334487070 | 7070 | 7070 | 7080 | 7060 | 1430 |
| 210 | 20250116 | 151500 | 2324382560 | 7070 | 7070 | 7080 | 7070 | 1366 |
| 211 | 20250116 | 151400 | 2314724840 | 7070 | 7060 | 7070 | 7060 | 713 |
| 212 | 20250116 | 151300 | 2309684850 | 7070 | 7080 | 7080 | 7050 | 89 |
| 213 | 20250116 | 151200 | 2309057110 | 7060 | 7070 | 7070 | 7050 | 2026 |
| 214 | 20250116 | 151100 | 2294753980 | 7080 | 7070 | 7080 | 7070 | 2328 |
| 215 | 20250116 | 151000 | 2278271940 | 7070 | 7070 | 7080 | 7060 | 1145 |
| 216 | 20250116 | 150900 | 2270177250 | 7070 | 7080 | 7080 | 7060 | 1003 |
| 217 | 20250116 | 150800 | 2263085460 | 7080 | 7080 | 7080 | 7060 | 460 |
| 218 | 20250116 | 150700 | 2259829320 | 7080 | 7070 | 7090 | 7060 | 1523 |
| 219 | 20250116 | 150600 | 2249069280 | 7080 | 7070 | 7080 | 7060 | 299 |
| 220 | 20250116 | 150500 | 2246955820 | 7070 | 7070 | 7080 | 7070 | 166 |
| 221 | 20250116 | 150400 | 2245781200 | 7080 | 7070 | 7080 | 7070 | 766 |
| 222 | 20250116 | 150300 | 2240360580 | 7070 | 7070 | 7070 | 7070 | 193 |
| 223 | 20250116 | 150200 | 2238996070 | 7070 | 7070 | 7080 | 7070 | 789 |
| 224 | 20250116 | 150100 | 2233415200 | 7070 | 7070 | 7070 | 7070 | 95 |
| 225 | 20250116 | 150000 | 2232743550 | 7070 | 7050 | 7070 | 7050 | 946 |
| 226 | 20250116 | 145900 | 2226056760 | 7060 | 7060 | 7060 | 7050 | 347 |
| 227 | 20250116 | 145800 | 2223607400 | 7060 | 7050 | 7060 | 7050 | 452 |
| 228 | 20250116 | 145700 | 2220416740 | 7060 | 7060 | 7060 | 7050 | 110 |
| 229 | 20250116 | 145600 | 2219640740 | 7060 | 7050 | 7060 | 7050 | 1154 |
| 230 | 20250116 | 145500 | 2211505030 | 7050 | 7050 | 7050 | 7050 | 96 |
| 231 | 20250116 | 145400 | 2210828230 | 7050 | 7050 | 7050 | 7050 | 212 |
| 232 | 20250116 | 145300 | 2209333630 | 7050 | 7050 | 7060 | 7050 | 272 |
| 233 | 20250116 | 145200 | 2207415430 | 7060 | 7060 | 7060 | 7060 | 291 |
| 234 | 20250116 | 145100 | 2205360970 | 7060 | 7040 | 7060 | 7040 | 1323 |
| 235 | 20250116 | 145000 | 2196022220 | 7050 | 7040 | 7050 | 7040 | 1220 |
| 236 | 20250116 | 144900 | 2187430490 | 7050 | 7050 | 7050 | 7040 | 185 |
| 237 | 20250116 | 144800 | 2186126740 | 7050 | 7050 | 7050 | 7050 | 526 |
| 238 | 20250116 | 144700 | 2182418440 | 7050 | 7060 | 7060 | 7050 | 50 |
| 239 | 20250116 | 144600 | 2182065900 | 7070 | 7050 | 7070 | 7050 | 445 |
| 240 | 20250116 | 144500 | 2178924800 | 7050 | 7060 | 7060 | 7050 | 85 |
| 241 | 20250116 | 144400 | 2178325210 | 7040 | 7050 | 7070 | 7040 | 3786 |
| 242 | 20250116 | 144300 | 2151606800 | 7050 | 7050 | 7050 | 7040 | 1476 |
| 243 | 20250116 | 144200 | 2141205710 | 7050 | 7050 | 7050 | 7050 | 374 |
| 244 | 20250116 | 144100 | 2138569010 | 7050 | 7050 | 7050 | 7050 | 64 |
| 245 | 20250116 | 144000 | 2138117810 | 7050 | 7050 | 7050 | 7050 | 46 |
| 246 | 20250116 | 143900 | 2137793510 | 7070 | 7040 | 7070 | 7040 | 530 |
| 247 | 20250116 | 143800 | 2134057590 | 7050 | 7050 | 7050 | 7040 | 414 |
| 248 | 20250116 | 143700 | 2131139370 | 7050 | 7050 | 7050 | 7040 | 1303 |
| 249 | 20250116 | 143600 | 2121954140 | 7060 | 7070 | 7070 | 7050 | 490 |
| 250 | 20250116 | 143500 | 2118493560 | 7070 | 7070 | 7070 | 7070 | 115 |
| 251 | 20250116 | 143400 | 2117680510 | 7070 | 7070 | 7080 | 7070 | 2871 |
| 252 | 20250116 | 143300 | 2097381740 | 7070 | 7070 | 7070 | 7060 | 419 |
| 253 | 20250116 | 143200 | 2094422580 | 7060 | 7060 | 7060 | 7060 | 93 |
| 254 | 20250116 | 143100 | 2093766000 | 7070 | 7070 | 7070 | 7060 | 612 |
| 255 | 20250116 | 143000 | 2089441870 | 7060 | 7070 | 7070 | 7060 | 303 |
| 256 | 20250116 | 142900 | 2087300980 | 7060 | 7050 | 7060 | 7050 | 341 |
| 257 | 20250116 | 142800 | 2084893630 | 7050 | 7050 | 7060 | 7040 | 203 |
| 258 | 20250116 | 142700 | 2083462390 | 7060 | 7050 | 7060 | 7050 | 161 |
| 259 | 20250116 | 142600 | 2082327080 | 7050 | 7060 | 7060 | 7050 | 1083 |
| 260 | 20250116 | 142500 | 2074686460 | 7060 | 7060 | 7070 | 7060 | 676 |
| 261 | 20250116 | 142400 | 2069908900 | 7060 | 7060 | 7070 | 7060 | 377 |
| 262 | 20250116 | 142300 | 2067247090 | 7080 | 7070 | 7080 | 7050 | 1544 |
| 263 | 20250116 | 142200 | 2056349120 | 7080 | 7080 | 7090 | 7070 | 1283 |
| 264 | 20250116 | 142100 | 2047268210 | 7090 | 7080 | 7100 | 7080 | 1383 |
| 265 | 20250116 | 142000 | 2037464340 | 7100 | 7100 | 7100 | 7080 | 1086 |
| 266 | 20250116 | 141900 | 2029754020 | 7100 | 7090 | 7100 | 7080 | 3410 |
| 267 | 20250116 | 141800 | 2005569420 | 7080 | 7100 | 7100 | 7080 | 866 |
| 268 | 20250116 | 141700 | 1999434490 | 7100 | 7090 | 7100 | 7070 | 2241 |
| 269 | 20250116 | 141600 | 1983536760 | 7090 | 7050 | 7100 | 7050 | 1253 |
| 270 | 20250116 | 141500 | 1974643710 | 7100 | 7030 | 7100 | 7030 | 8547 |
| 271 | 20250116 | 141400 | 1914134190 | 7030 | 7030 | 7030 | 7030 | 49 |
| 272 | 20250116 | 141300 | 1913789720 | 7060 | 7040 | 7060 | 7040 | 2432 |
| 273 | 20250116 | 141200 | 1896644810 | 7030 | 7040 | 7050 | 7030 | 2511 |
| 274 | 20250116 | 141100 | 1878972190 | 7040 | 7050 | 7050 | 7040 | 505 |
| 275 | 20250116 | 141000 | 1875416940 | 7050 | 7050 | 7050 | 7040 | 156 |
| 276 | 20250116 | 140900 | 1874317740 | 7050 | 7040 | 7050 | 7040 | 404 |
| 277 | 20250116 | 140800 | 1871469720 | 7040 | 7040 | 7040 | 7040 | 169 |
| 278 | 20250116 | 140700 | 1870279960 | 7040 | 7050 | 7050 | 7040 | 1394 |
| 279 | 20250116 | 140600 | 1860454200 | 7060 | 7050 | 7060 | 7050 | 1562 |
| 280 | 20250116 | 140500 | 1849441930 | 7050 | 7070 | 7070 | 7050 | 3988 |
| 281 | 20250116 | 140400 | 1821286160 | 7070 | 7060 | 7070 | 7060 | 2219 |
| 282 | 20250116 | 140300 | 1805614950 | 7060 | 7050 | 7070 | 7050 | 916 |
| 283 | 20250116 | 140200 | 1799148920 | 7070 | 7060 | 7070 | 7040 | 1924 |
| 284 | 20250116 | 140100 | 1785552090 | 7060 | 7040 | 7070 | 7040 | 11313 |
| 285 | 20250116 | 140000 | 1705743690 | 7030 | 7030 | 7030 | 7030 | 58 |
| 286 | 20250116 | 135900 | 1705335950 | 7040 | 7040 | 7050 | 7030 | 196 |
| 287 | 20250116 | 135800 | 1703956550 | 7040 | 7030 | 7040 | 7030 | 5256 |
| 288 | 20250116 | 135700 | 1666959390 | 7030 | 7030 | 7040 | 7030 | 397 |
| 289 | 20250116 | 135600 | 1664168230 | 7030 | 7030 | 7030 | 7030 | 1403 |
| 290 | 20250116 | 135500 | 1654305140 | 7030 | 7020 | 7030 | 7020 | 592 |
| 291 | 20250116 | 135400 | 1650149090 | 7020 | 7010 | 7020 | 7010 | 2522 |
| 292 | 20250116 | 135300 | 1632453290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 293 | 20250116 | 135200 | 1632453290 | 7020 | 7010 | 7020 | 7010 | 1122 |
| 294 | 20250116 | 135100 | 1624582840 | 7020 | 7010 | 7020 | 7010 | 663 |
| 295 | 20250116 | 135000 | 1619932820 | 7010 | 7010 | 7010 | 7010 | 139 |
| 296 | 20250116 | 134900 | 1618958430 | 7010 | 7010 | 7010 | 7010 | 320 |
| 297 | 20250116 | 134800 | 1616715230 | 7010 | 7010 | 7010 | 7010 | 213 |
| 298 | 20250116 | 134700 | 1615222100 | 7010 | 7010 | 7020 | 7010 | 70 |
| 299 | 20250116 | 134600 | 1614731300 | 7010 | 7010 | 7010 | 7010 | 1 |
| 300 | 20250116 | 134500 | 1614724290 | 7020 | 7010 | 7020 | 7010 | 52 |
| 301 | 20250116 | 134400 | 1614359270 | 7010 | 7010 | 7010 | 7010 | 106 |
| 302 | 20250116 | 134300 | 1613616210 | 7010 | 7010 | 7010 | 7010 | 6 |
| 303 | 20250116 | 134200 | 1613574150 | 7010 | 7010 | 7010 | 7010 | 102 |
| 304 | 20250116 | 134100 | 1612859130 | 7010 | 7010 | 7010 | 7010 | 200 |
| 305 | 20250116 | 134000 | 1611457130 | 7010 | 7010 | 7010 | 7010 | 18 |
| 306 | 20250116 | 133900 | 1611330950 | 7000 | 7000 | 7000 | 7000 | 54 |
| 307 | 20250116 | 133800 | 1610952950 | 7000 | 7000 | 7000 | 7000 | 2 |
| 308 | 20250116 | 133700 | 1610938950 | 7000 | 7010 | 7010 | 7000 | 1798 |
| 309 | 20250116 | 133600 | 1598335130 | 7020 | 7030 | 7030 | 7020 | 10 |
| 310 | 20250116 | 133500 | 1598264860 | 7010 | 7030 | 7030 | 7010 | 582 |
| 311 | 20250116 | 133400 | 1594177690 | 7030 | 7020 | 7030 | 7020 | 971 |
| 312 | 20250116 | 133300 | 1587360220 | 7010 | 7010 | 7010 | 7010 | 0 |
| 313 | 20250116 | 133200 | 1587360220 | 7010 | 7010 | 7010 | 7010 | 0 |
| 314 | 20250116 | 133100 | 1587360220 | 7010 | 7020 | 7020 | 7010 | 586 |
| 315 | 20250116 | 133000 | 1583248800 | 7030 | 7020 | 7030 | 7020 | 221 |
| 316 | 20250116 | 132900 | 1581696650 | 7020 | 7020 | 7020 | 7020 | 475 |
| 317 | 20250116 | 132800 | 1578362150 | 7020 | 7020 | 7020 | 7010 | 367 |
| 318 | 20250116 | 132700 | 1575786700 | 7020 | 7010 | 7020 | 7010 | 150 |
| 319 | 20250116 | 132600 | 1574734200 | 7010 | 7010 | 7010 | 7010 | 180 |
| 320 | 20250116 | 132500 | 1573472400 | 7010 | 7010 | 7010 | 7010 | 0 |
| 321 | 20250116 | 132400 | 1573472400 | 7010 | 7010 | 7010 | 7010 | 193 |
| 322 | 20250116 | 132300 | 1572119470 | 7020 | 7030 | 7030 | 7020 | 3958 |
| 323 | 20250116 | 132200 | 1544334290 | 7030 | 7040 | 7040 | 7030 | 288 |
| 324 | 20250116 | 132100 | 1542309640 | 7030 | 7040 | 7040 | 7030 | 896 |
| 325 | 20250116 | 132000 | 1536010730 | 7030 | 7010 | 7030 | 7010 | 2897 |
| 326 | 20250116 | 131900 | 1515650090 | 7020 | 7010 | 7020 | 7010 | 7625 |
| 327 | 20250116 | 131800 | 1462161040 | 7010 | 7010 | 7010 | 7010 | 4 |
| 328 | 20250116 | 131700 | 1462133000 | 7000 | 7000 | 7000 | 7000 | 366 |
| 329 | 20250116 | 131600 | 1459571000 | 7000 | 7000 | 7000 | 7000 | 72 |
| 330 | 20250116 | 131500 | 1459067000 | 7000 | 7000 | 7000 | 6990 | 357 |
| 331 | 20250116 | 131400 | 1456569590 | 7000 | 7000 | 7000 | 7000 | 198 |
| 332 | 20250116 | 131300 | 1455183590 | 7010 | 7000 | 7010 | 7000 | 3 |
| 333 | 20250116 | 131200 | 1455162580 | 7000 | 7000 | 7000 | 7000 | 9 |
| 334 | 20250116 | 131100 | 1455099580 | 6990 | 6990 | 6990 | 6990 | 100 |
| 335 | 20250116 | 131000 | 1454400580 | 7010 | 7010 | 7010 | 7010 | 100 |
| 336 | 20250116 | 130900 | 1453699580 | 7000 | 7010 | 7010 | 7000 | 1000 |
| 337 | 20250116 | 130800 | 1446698580 | 7010 | 7020 | 7020 | 7010 | 433 |
| 338 | 20250116 | 130700 | 1443662120 | 7010 | 7010 | 7010 | 7010 | 861 |
| 339 | 20250116 | 130600 | 1437626510 | 6990 | 6990 | 6990 | 6990 | 32 |
| 340 | 20250116 | 130500 | 1437402830 | 6990 | 7010 | 7010 | 6990 | 173 |
| 341 | 20250116 | 130400 | 1436192100 | 7010 | 7000 | 7010 | 7000 | 666 |
| 342 | 20250116 | 130300 | 1431529610 | 7000 | 7000 | 7000 | 7000 | 800 |
| 343 | 20250116 | 130200 | 1425929610 | 7000 | 7000 | 7000 | 7000 | 215 |
| 344 | 20250116 | 130100 | 1424424610 | 7000 | 7000 | 7000 | 7000 | 1 |
| 345 | 20250116 | 130000 | 1424417610 | 6970 | 6970 | 6970 | 6970 | 619 |
| 346 | 20250116 | 125900 | 1420103180 | 6990 | 6990 | 6990 | 6990 | 944 |
| 347 | 20250116 | 125800 | 1413504620 | 7000 | 6990 | 7000 | 6980 | 1624 |
| 348 | 20250116 | 125700 | 1402162280 | 6990 | 6990 | 6990 | 6990 | 99 |
| 349 | 20250116 | 125600 | 1401470270 | 6990 | 6990 | 6990 | 6990 | 178 |
| 350 | 20250116 | 125500 | 1400226050 | 7000 | 6990 | 7000 | 6990 | 398 |
| 351 | 20250116 | 125400 | 1397444020 | 6990 | 6990 | 7000 | 6990 | 541 |
| 352 | 20250116 | 125300 | 1393662420 | 7000 | 7000 | 7010 | 7000 | 331 |
| 353 | 20250116 | 125200 | 1391345310 | 7000 | 6990 | 7000 | 6990 | 409 |
| 354 | 20250116 | 125100 | 1388486300 | 6990 | 6980 | 6990 | 6980 | 138 |
| 355 | 20250116 | 125000 | 1387522060 | 6990 | 6990 | 6990 | 6990 | 1 |
| 356 | 20250116 | 124900 | 1387515070 | 7000 | 7010 | 7010 | 6980 | 2021 |
| 357 | 20250116 | 124800 | 1373399350 | 6990 | 7010 | 7010 | 6990 | 2884 |
| 358 | 20250116 | 124700 | 1353217460 | 7020 | 7010 | 7020 | 7010 | 194 |
| 359 | 20250116 | 124600 | 1351856080 | 7020 | 7020 | 7020 | 7020 | 52 |
| 360 | 20250116 | 124500 | 1351491040 | 7020 | 7020 | 7020 | 7020 | 10 |
| 361 | 20250116 | 124400 | 1351420840 | 7010 | 7010 | 7010 | 7010 | 44 |
| 362 | 20250116 | 124300 | 1351112400 | 7010 | 7010 | 7010 | 7010 | 770 |
| 363 | 20250116 | 124200 | 1345714700 | 7010 | 7010 | 7010 | 7010 | 6 |
| 364 | 20250116 | 124100 | 1345672640 | 7020 | 7010 | 7020 | 7000 | 925 |
| 365 | 20250116 | 124000 | 1339187340 | 7010 | 7010 | 7010 | 7010 | 190 |
| 366 | 20250116 | 123900 | 1337855440 | 7010 | 7010 | 7010 | 7010 | 229 |
| 367 | 20250116 | 123800 | 1336250150 | 7010 | 7010 | 7010 | 7010 | 329 |
| 368 | 20250116 | 123700 | 1333943860 | 7020 | 7020 | 7020 | 7020 | 6 |
| 369 | 20250116 | 123600 | 1333901740 | 7010 | 7000 | 7010 | 7000 | 902 |
| 370 | 20250116 | 123500 | 1327584720 | 7000 | 7010 | 7010 | 7000 | 312 |
| 371 | 20250116 | 123400 | 1325397700 | 7000 | 7020 | 7020 | 7000 | 1314 |
| 372 | 20250116 | 123300 | 1316192280 | 7020 | 7020 | 7020 | 7020 | 2558 |
| 373 | 20250116 | 123200 | 1298235120 | 7020 | 7020 | 7020 | 7020 | 1 |
| 374 | 20250116 | 123100 | 1298228100 | 7020 | 7020 | 7020 | 7020 | 2000 |
| 375 | 20250116 | 123000 | 1284188100 | 7020 | 7010 | 7020 | 7010 | 3001 |
| 376 | 20250116 | 122900 | 1263123900 | 7010 | 7000 | 7010 | 7000 | 134 |
| 377 | 20250116 | 122800 | 1262184610 | 7000 | 7010 | 7010 | 7000 | 11 |
| 378 | 20250116 | 122700 | 1262107510 | 7020 | 7010 | 7020 | 7000 | 933 |
| 379 | 20250116 | 122600 | 1255568020 | 7010 | 7010 | 7010 | 7010 | 937 |
| 380 | 20250116 | 122500 | 1248999650 | 7000 | 7000 | 7000 | 7000 | 140 |
| 381 | 20250116 | 122400 | 1248019650 | 7000 | 7000 | 7000 | 7000 | 50 |
| 382 | 20250116 | 122300 | 1247669650 | 7000 | 7000 | 7000 | 7000 | 200 |
| 383 | 20250116 | 122200 | 1246269650 | 7010 | 7000 | 7010 | 7000 | 51 |
| 384 | 20250116 | 122100 | 1245912640 | 7000 | 7000 | 7000 | 7000 | 294 |
| 385 | 20250116 | 122000 | 1243854640 | 7000 | 7010 | 7010 | 7000 | 357 |
| 386 | 20250116 | 121900 | 1241352130 | 7000 | 7020 | 7020 | 7000 | 107 |
| 387 | 20250116 | 121800 | 1240601990 | 7020 | 7020 | 7020 | 7000 | 1876 |
| 388 | 20250116 | 121700 | 1227450900 | 7020 | 7020 | 7020 | 7020 | 0 |
| 389 | 20250116 | 121600 | 1227450900 | 7020 | 7020 | 7020 | 7020 | 612 |
| 390 | 20250116 | 121500 | 1223154660 | 7020 | 7020 | 7020 | 7010 | 473 |
| 391 | 20250116 | 121400 | 1219834290 | 7020 | 7020 | 7020 | 7010 | 68 |
| 392 | 20250116 | 121300 | 1219357060 | 7030 | 7010 | 7030 | 7010 | 4604 |
| 393 | 20250116 | 121200 | 1187054080 | 7020 | 7040 | 7040 | 7020 | 1157 |
| 394 | 20250116 | 121100 | 1178929000 | 7030 | 7030 | 7030 | 7020 | 1527 |
| 395 | 20250116 | 121000 | 1168194210 | 7030 | 6990 | 7030 | 6990 | 13495 |
| 396 | 20250116 | 120900 | 1073614840 | 6990 | 6990 | 7000 | 6990 | 502 |
| 397 | 20250116 | 120800 | 1070104840 | 6980 | 6980 | 6980 | 6980 | 39 |
| 398 | 20250116 | 120700 | 1069832620 | 6970 | 6980 | 6990 | 6970 | 4245 |
| 399 | 20250116 | 120600 | 1040199410 | 6950 | 6970 | 6970 | 6950 | 1108 |
| 400 | 20250116 | 120500 | 1032487850 | 6970 | 6980 | 6980 | 6970 | 25 |
| 401 | 20250116 | 120400 | 1032313550 | 6980 | 6980 | 6980 | 6980 | 0 |
| 402 | 20250116 | 120300 | 1032313550 | 6980 | 6970 | 6980 | 6970 | 200 |
| 403 | 20250116 | 120200 | 1030918550 | 6970 | 6970 | 6970 | 6970 | 395 |
| 404 | 20250116 | 120100 | 1028165400 | 6970 | 6980 | 6980 | 6970 | 1080 |
| 405 | 20250116 | 120000 | 1020637590 | 6970 | 6970 | 6970 | 6970 | 100 |
| 406 | 20250116 | 115900 | 1019940590 | 6970 | 6970 | 6970 | 6970 | 49 |
| 407 | 20250116 | 115800 | 1019599060 | 6970 | 6970 | 6970 | 6970 | 72 |
| 408 | 20250116 | 115700 | 1019097220 | 6970 | 6970 | 6970 | 6970 | 1017 |
| 409 | 20250116 | 115600 | 1012008730 | 6970 | 6970 | 6970 | 6970 | 1 |
| 410 | 20250116 | 115500 | 1012001760 | 6950 | 6950 | 6950 | 6950 | 11 |
| 411 | 20250116 | 115400 | 1011925310 | 6930 | 6950 | 6950 | 6930 | 1769 |
| 412 | 20250116 | 115300 | 999643000 | 6950 | 6960 | 6960 | 6950 | 2098 |
| 413 | 20250116 | 115200 | 985053610 | 6970 | 6970 | 6970 | 6960 | 792 |
| 414 | 20250116 | 115100 | 979540370 | 6970 | 6970 | 6970 | 6970 | 5 |
| 415 | 20250116 | 115000 | 979505520 | 6980 | 6980 | 6980 | 6980 | 136 |
| 416 | 20250116 | 114900 | 978556240 | 6980 | 6980 | 6980 | 6980 | 3 |
| 417 | 20250116 | 114800 | 978535300 | 6980 | 6980 | 6980 | 6980 | 56 |
| 418 | 20250116 | 114700 | 978144420 | 6970 | 6970 | 6970 | 6970 | 150 |
| 419 | 20250116 | 114600 | 977098920 | 6970 | 6970 | 6970 | 6970 | 30 |
| 420 | 20250116 | 114500 | 976889820 | 6970 | 6970 | 6970 | 6970 | 166 |
| 421 | 20250116 | 114400 | 975732800 | 6970 | 6970 | 6970 | 6970 | 0 |
| 422 | 20250116 | 114300 | 975732800 | 6970 | 6980 | 6980 | 6970 | 51 |
| 423 | 20250116 | 114200 | 975376830 | 6980 | 6970 | 6980 | 6970 | 174 |
| 424 | 20250116 | 114100 | 974162320 | 6980 | 6980 | 6980 | 6980 | 0 |
| 425 | 20250116 | 114000 | 974162320 | 6980 | 6980 | 6980 | 6980 | 168 |
| 426 | 20250116 | 113900 | 972989680 | 6980 | 6980 | 6980 | 6980 | 4 |
| 427 | 20250116 | 113800 | 972961760 | 6970 | 6970 | 6970 | 6970 | 100 |
| 428 | 20250116 | 113700 | 972264760 | 6980 | 6980 | 6980 | 6980 | 46 |
| 429 | 20250116 | 113600 | 971943680 | 6980 | 6980 | 6980 | 6980 | 80 |
| 430 | 20250116 | 113500 | 971385280 | 6980 | 6980 | 6980 | 6980 | 146 |
| 431 | 20250116 | 113400 | 970366200 | 6980 | 6990 | 6990 | 6980 | 2 |
| 432 | 20250116 | 113300 | 970352230 | 6990 | 6990 | 6990 | 6990 | 78 |
| 433 | 20250116 | 113200 | 969807010 | 6980 | 6990 | 6990 | 6980 | 150 |
| 434 | 20250116 | 113100 | 968759510 | 6990 | 6990 | 6990 | 6990 | 0 |
| 435 | 20250116 | 113000 | 968759510 | 6990 | 6990 | 6990 | 6990 | 1 |
| 436 | 20250116 | 112900 | 968752520 | 6970 | 6970 | 6970 | 6970 | 366 |
| 437 | 20250116 | 112800 | 966201500 | 6980 | 6980 | 6980 | 6980 | 374 |
| 438 | 20250116 | 112700 | 963590980 | 6990 | 6990 | 6990 | 6990 | 0 |
| 439 | 20250116 | 112600 | 963590980 | 6990 | 6990 | 6990 | 6990 | 600 |
| 440 | 20250116 | 112500 | 959396980 | 6980 | 6990 | 6990 | 6980 | 126 |
| 441 | 20250116 | 112400 | 958517240 | 6990 | 6990 | 6990 | 6990 | 513 |
| 442 | 20250116 | 112300 | 954931370 | 6990 | 6990 | 6990 | 6990 | 10 |
| 443 | 20250116 | 112200 | 954861470 | 6990 | 6980 | 6990 | 6980 | 663 |
| 444 | 20250116 | 112100 | 950233620 | 6990 | 6990 | 6990 | 6980 | 2032 |
| 445 | 20250116 | 112000 | 936031200 | 6990 | 7000 | 7000 | 6980 | 557 |
| 446 | 20250116 | 111900 | 932134310 | 6990 | 6980 | 6990 | 6980 | 4133 |
| 447 | 20250116 | 111800 | 903246260 | 6970 | 6970 | 6970 | 6970 | 7 |
| 448 | 20250116 | 111700 | 903197470 | 6970 | 6990 | 6990 | 6970 | 558 |
| 449 | 20250116 | 111600 | 899307330 | 6990 | 6980 | 6990 | 6980 | 319 |
| 450 | 20250116 | 111500 | 897079150 | 6980 | 6980 | 6990 | 6980 | 332 |
| 451 | 20250116 | 111400 | 894761760 | 6980 | 6990 | 6990 | 6980 | 514 |
| 452 | 20250116 | 111300 | 891173750 | 6990 | 6980 | 6990 | 6980 | 528 |
| 453 | 20250116 | 111200 | 887485270 | 6980 | 6980 | 6980 | 6970 | 2570 |
| 454 | 20250116 | 111100 | 869547150 | 6970 | 6960 | 6970 | 6960 | 1973 |
| 455 | 20250116 | 111000 | 855799190 | 6960 | 6960 | 6960 | 6960 | 530 |
| 456 | 20250116 | 110900 | 852110390 | 6960 | 6970 | 6970 | 6960 | 201 |
| 457 | 20250116 | 110800 | 850710120 | 6970 | 6960 | 6970 | 6960 | 190 |
| 458 | 20250116 | 110700 | 849386820 | 6970 | 6960 | 6970 | 6960 | 274 |
| 459 | 20250116 | 110600 | 847479430 | 6960 | 6970 | 6970 | 6960 | 155 |
| 460 | 20250116 | 110500 | 846399140 | 6960 | 6960 | 6960 | 6960 | 725 |
| 461 | 20250116 | 110400 | 841353140 | 6960 | 6950 | 6960 | 6950 | 7579 |
| 462 | 20250116 | 110300 | 788616900 | 6950 | 6950 | 6950 | 6950 | 500 |
| 463 | 20250116 | 110200 | 785141900 | 6950 | 6950 | 6950 | 6950 | 700 |
| 464 | 20250116 | 110100 | 780276900 | 6950 | 6960 | 6960 | 6950 | 404 |
| 465 | 20250116 | 110000 | 777466290 | 6960 | 6970 | 6970 | 6960 | 409 |
| 466 | 20250116 | 105900 | 774619170 | 6970 | 6970 | 6970 | 6950 | 703 |
| 467 | 20250116 | 105800 | 769720260 | 6970 | 6960 | 6970 | 6960 | 1154 |
| 468 | 20250116 | 105700 | 761688410 | 6960 | 6950 | 6960 | 6950 | 4270 |
| 469 | 20250116 | 105600 | 731969220 | 6950 | 6950 | 6950 | 6950 | 0 |
| 470 | 20250116 | 105500 | 731969220 | 6950 | 6960 | 6960 | 6950 | 228 |
| 471 | 20250116 | 105400 | 730382380 | 6950 | 6950 | 6960 | 6950 | 1637 |
| 472 | 20250116 | 105300 | 718989070 | 6960 | 6950 | 6960 | 6940 | 3894 |
| 473 | 20250116 | 105200 | 691920820 | 6940 | 6940 | 6940 | 6940 | 501 |
| 474 | 20250116 | 105100 | 688443880 | 6940 | 6930 | 6940 | 6930 | 238 |
| 475 | 20250116 | 105000 | 686793740 | 6930 | 6930 | 6930 | 6930 | 130 |
| 476 | 20250116 | 104900 | 685892840 | 6950 | 6940 | 6950 | 6940 | 3241 |
| 477 | 20250116 | 104800 | 663377060 | 6940 | 6940 | 6940 | 6940 | 80 |
| 478 | 20250116 | 104700 | 662821860 | 6940 | 6940 | 6940 | 6940 | 496 |
| 479 | 20250116 | 104600 | 659379620 | 6940 | 6940 | 6940 | 6940 | 110 |
| 480 | 20250116 | 104500 | 658616220 | 6940 | 6940 | 6940 | 6940 | 127 |
| 481 | 20250116 | 104400 | 657734840 | 6940 | 6940 | 6940 | 6940 | 11 |
| 482 | 20250116 | 104300 | 657658500 | 6930 | 6940 | 6940 | 6930 | 951 |
| 483 | 20250116 | 104200 | 651059040 | 6940 | 6930 | 6940 | 6930 | 701 |
| 484 | 20250116 | 104100 | 646194120 | 6930 | 6930 | 6930 | 6930 | 5 |
| 485 | 20250116 | 104000 | 646159470 | 6930 | 6930 | 6930 | 6930 | 10 |
| 486 | 20250116 | 103900 | 646090170 | 6930 | 6930 | 6930 | 6930 | 3 |
| 487 | 20250116 | 103800 | 646069380 | 6930 | 6940 | 6940 | 6930 | 266 |
| 488 | 20250116 | 103700 | 644225980 | 6940 | 6940 | 6940 | 6940 | 100 |
| 489 | 20250116 | 103600 | 643531980 | 6940 | 6940 | 6940 | 6940 | 3 |
| 490 | 20250116 | 103500 | 643511160 | 6930 | 6930 | 6930 | 6920 | 2010 |
| 491 | 20250116 | 103400 | 629596770 | 6930 | 6940 | 6940 | 6930 | 336 |
| 492 | 20250116 | 103300 | 627267100 | 6940 | 6940 | 6950 | 6940 | 166 |
| 493 | 20250116 | 103200 | 626113510 | 6950 | 6930 | 6950 | 6930 | 26 |
| 494 | 20250116 | 103100 | 625932830 | 6950 | 6940 | 6950 | 6940 | 100 |
| 495 | 20250116 | 103000 | 625238130 | 6920 | 6940 | 6940 | 6920 | 1001 |
| 496 | 20250116 | 102900 | 618302180 | 6950 | 6930 | 6950 | 6930 | 2002 |
| 497 | 20250116 | 102800 | 604393770 | 6930 | 6930 | 6930 | 6930 | 241 |
| 498 | 20250116 | 102700 | 602723640 | 6940 | 6940 | 6940 | 6940 | 40 |
| 499 | 20250116 | 102600 | 602446040 | 6940 | 6940 | 6940 | 6940 | 354 |
| 500 | 20250116 | 102500 | 599989280 | 6940 | 6930 | 6940 | 6930 | 1078 |
| 501 | 20250116 | 102400 | 592518540 | 6940 | 6940 | 6940 | 6940 | 317 |
| 502 | 20250116 | 102300 | 590318560 | 6940 | 6940 | 6940 | 6940 | 3 |
| 503 | 20250116 | 102200 | 590297740 | 6940 | 6940 | 6940 | 6940 | 200 |
| 504 | 20250116 | 102100 | 588909740 | 6940 | 6940 | 6940 | 6940 | 72 |
| 505 | 20250116 | 102000 | 588410060 | 6940 | 6940 | 6940 | 6940 | 250 |
| 506 | 20250116 | 101900 | 586675060 | 6940 | 6940 | 6940 | 6930 | 415 |
| 507 | 20250116 | 101800 | 583795960 | 6940 | 6930 | 6940 | 6930 | 133 |
| 508 | 20250116 | 101700 | 582873540 | 6930 | 6940 | 6950 | 6930 | 262 |
| 509 | 20250116 | 101600 | 581053170 | 6940 | 6940 | 6940 | 6940 | 200 |
| 510 | 20250116 | 101500 | 579665170 | 6940 | 6940 | 6940 | 6940 | 178 |
| 511 | 20250116 | 101400 | 578429850 | 6940 | 6940 | 6940 | 6940 | 634 |
| 512 | 20250116 | 101300 | 574029890 | 6950 | 6950 | 6950 | 6950 | 132 |
| 513 | 20250116 | 101200 | 573112490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 514 | 20250116 | 101100 | 573112490 | 6950 | 6940 | 6950 | 6940 | 503 |
| 515 | 20250116 | 101000 | 569621660 | 6950 | 6950 | 6950 | 6940 | 124 |
| 516 | 20250116 | 100900 | 568760360 | 6940 | 6940 | 6940 | 6940 | 962 |
| 517 | 20250116 | 100800 | 562084080 | 6930 | 6940 | 6940 | 6930 | 47 |
| 518 | 20250116 | 100700 | 561758220 | 6950 | 6930 | 6950 | 6930 | 90 |
| 519 | 20250116 | 100600 | 561134020 | 6940 | 6930 | 6940 | 6930 | 1103 |
| 520 | 20250116 | 100500 | 553484200 | 6930 | 6930 | 6940 | 6930 | 1021 |
| 521 | 20250116 | 100400 | 546398710 | 6940 | 6940 | 6940 | 6940 | 539 |
| 522 | 20250116 | 100300 | 542658050 | 6940 | 6940 | 6940 | 6940 | 524 |
| 523 | 20250116 | 100200 | 539021490 | 6940 | 6940 | 6940 | 6940 | 1159 |
| 524 | 20250116 | 100100 | 530978030 | 6940 | 6950 | 6950 | 6940 | 1835 |
| 525 | 20250116 | 100000 | 518224950 | 6950 | 6950 | 6950 | 6950 | 2020 |
| 526 | 20250116 | 095900 | 504185950 | 6940 | 6940 | 6940 | 6940 | 2894 |
| 527 | 20250116 | 095800 | 484101590 | 6930 | 6930 | 6930 | 6930 | 1116 |
| 528 | 20250116 | 095700 | 476367710 | 6930 | 6920 | 6930 | 6920 | 452 |
| 529 | 20250116 | 095600 | 473235410 | 6920 | 6930 | 6930 | 6920 | 282 |
| 530 | 20250116 | 095500 | 471281250 | 6920 | 6930 | 6930 | 6920 | 270 |
| 531 | 20250116 | 095400 | 469412350 | 6930 | 6930 | 6930 | 6930 | 272 |
| 532 | 20250116 | 095300 | 467527390 | 6940 | 6940 | 6940 | 6940 | 30 |
| 533 | 20250116 | 095200 | 467319190 | 6940 | 6940 | 6940 | 6940 | 335 |
| 534 | 20250116 | 095100 | 464994290 | 6920 | 6930 | 6940 | 6910 | 1743 |
| 535 | 20250116 | 095000 | 452927180 | 6930 | 6930 | 6930 | 6920 | 153 |
| 536 | 20250116 | 094900 | 451867410 | 6920 | 6930 | 6930 | 6920 | 813 |
| 537 | 20250116 | 094800 | 446233820 | 6940 | 6930 | 6940 | 6930 | 1010 |
| 538 | 20250116 | 094700 | 439234010 | 6920 | 6920 | 6920 | 6920 | 10 |
| 539 | 20250116 | 094600 | 439164810 | 6910 | 6910 | 6910 | 6910 | 633 |
| 540 | 20250116 | 094500 | 434790780 | 6910 | 6920 | 6920 | 6910 | 2559 |
| 541 | 20250116 | 094400 | 417100930 | 6930 | 6940 | 6940 | 6930 | 913 |
| 542 | 20250116 | 094300 | 410773830 | 6930 | 6940 | 6940 | 6930 | 17 |
| 543 | 20250116 | 094200 | 410655870 | 6940 | 6940 | 6940 | 6930 | 1251 |
| 544 | 20250116 | 094100 | 401974430 | 6930 | 6930 | 6930 | 6930 | 1298 |
| 545 | 20250116 | 094000 | 392979290 | 6930 | 6930 | 6930 | 6930 | 228 |
| 546 | 20250116 | 093900 | 391399250 | 6930 | 6930 | 6930 | 6910 | 319 |
| 547 | 20250116 | 093800 | 389190580 | 6930 | 6900 | 6930 | 6900 | 971 |
| 548 | 20250116 | 093700 | 382463050 | 6930 | 6900 | 6930 | 6900 | 123 |
| 549 | 20250116 | 093600 | 381614230 | 6900 | 6910 | 6910 | 6900 | 9 |
| 550 | 20250116 | 093500 | 381552060 | 6910 | 6930 | 6930 | 6910 | 335 |
| 551 | 20250116 | 093400 | 379236730 | 6930 | 6930 | 6930 | 6930 | 236 |
| 552 | 20250116 | 093300 | 377601250 | 6930 | 6920 | 6930 | 6920 | 786 |
| 553 | 20250116 | 093200 | 372161530 | 6920 | 6930 | 6940 | 6920 | 2424 |
| 554 | 20250116 | 093100 | 355359110 | 6930 | 6930 | 6930 | 6930 | 681 |
| 555 | 20250116 | 093000 | 350639780 | 6920 | 6920 | 6920 | 6920 | 653 |
| 556 | 20250116 | 092900 | 346121020 | 6920 | 6920 | 6920 | 6920 | 347 |
| 557 | 20250116 | 092800 | 343719780 | 6920 | 6920 | 6920 | 6910 | 638 |
| 558 | 20250116 | 092700 | 339305960 | 6930 | 6930 | 6940 | 6930 | 2382 |
| 559 | 20250116 | 092600 | 322792250 | 6930 | 6940 | 6940 | 6930 | 996 |
| 560 | 20250116 | 092500 | 315885750 | 6940 | 6920 | 6940 | 6920 | 3088 |
| 561 | 20250116 | 092400 | 294503860 | 6910 | 6910 | 6910 | 6910 | 53 |
| 562 | 20250116 | 092300 | 294137630 | 6900 | 6910 | 6910 | 6890 | 2602 |
| 563 | 20250116 | 092200 | 276183850 | 6900 | 6900 | 6900 | 6900 | 500 |
| 564 | 20250116 | 092100 | 272733850 | 6900 | 6920 | 6920 | 6900 | 1256 |
| 565 | 20250116 | 092000 | 264064450 | 6910 | 6910 | 6910 | 6900 | 948 |
| 566 | 20250116 | 091900 | 257520180 | 6910 | 6920 | 6920 | 6910 | 594 |
| 567 | 20250116 | 091800 | 253414870 | 6920 | 6920 | 6920 | 6920 | 285 |
| 568 | 20250116 | 091700 | 251442670 | 6920 | 6920 | 6920 | 6910 | 323 |
| 569 | 20250116 | 091600 | 249208470 | 6920 | 6920 | 6920 | 6920 | 684 |
| 570 | 20250116 | 091500 | 244475190 | 6920 | 6940 | 6940 | 6910 | 1033 |
| 571 | 20250116 | 091400 | 237334000 | 6930 | 6940 | 6940 | 6930 | 1320 |
| 572 | 20250116 | 091300 | 228173700 | 6930 | 6920 | 6930 | 6910 | 2182 |
| 573 | 20250116 | 091200 | 213057650 | 6920 | 6930 | 6930 | 6910 | 1275 |
| 574 | 20250116 | 091100 | 204232420 | 6910 | 6930 | 6940 | 6910 | 728 |
| 575 | 20250116 | 091000 | 199188360 | 6900 | 6900 | 6930 | 6900 | 2685 |
| 576 | 20250116 | 090900 | 180611120 | 6930 | 6930 | 6930 | 6900 | 1841 |
| 577 | 20250116 | 090800 | 167875820 | 6940 | 6940 | 6940 | 6920 | 753 |
| 578 | 20250116 | 090700 | 162658450 | 6930 | 6910 | 6960 | 6910 | 6217 |
| 579 | 20250116 | 090600 | 119597180 | 6900 | 6910 | 6920 | 6890 | 1028 |
| 580 | 20250116 | 090500 | 112506240 | 6900 | 6910 | 6910 | 6890 | 771 |
| 581 | 20250116 | 090400 | 107184650 | 6930 | 6940 | 6940 | 6910 | 927 |
| 582 | 20250116 | 090300 | 100767410 | 6940 | 6930 | 6940 | 6910 | 2605 |
| 583 | 20250116 | 090200 | 82710450 | 6930 | 6910 | 6930 | 6900 | 3249 |
| 584 | 20250116 | 090100 | 60255440 | 6910 | 6870 | 6910 | 6870 | 5198 |
| 585 | 20250116 | 090000 | 24408830 | 6860 | 6850 | 6860 | 6850 | 3562 |