30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 191100 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 11716 |
| 3 | 20250113 | 191000 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 4 | 20250113 | 190900 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 5 | 20250113 | 190800 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 6 | 20250113 | 190700 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 7 | 20250113 | 190600 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 8 | 20250113 | 190500 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 9 | 20250113 | 190400 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 10 | 20250113 | 190300 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 11 | 20250113 | 190200 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 12 | 20250113 | 190100 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 13 | 20250113 | 190000 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 14 | 20250113 | 185900 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 15 | 20250113 | 185800 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 16 | 20250113 | 185700 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 17 | 20250113 | 185600 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 18 | 20250113 | 185500 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 19 | 20250113 | 185400 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 20 | 20250113 | 185300 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 21 | 20250113 | 185200 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 22 | 20250113 | 185100 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 23 | 20250113 | 185000 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 24 | 20250113 | 184900 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 25 | 20250113 | 184800 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 26 | 20250113 | 184700 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 27 | 20250113 | 184600 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 28 | 20250113 | 184500 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 29 | 20250113 | 184400 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 30 | 20250113 | 184300 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 31 | 20250113 | 184200 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 32 | 20250113 | 184100 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 11716 |
| 33 | 20250113 | 184000 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 34 | 20250113 | 183900 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 35 | 20250113 | 183800 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 36 | 20250113 | 183700 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 37 | 20250113 | 183600 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 38 | 20250113 | 183500 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 39 | 20250113 | 183400 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 40 | 20250113 | 183300 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 41 | 20250113 | 183200 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 42 | 20250113 | 183100 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 43 | 20250113 | 183000 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 44 | 20250113 | 182900 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 45 | 20250113 | 182800 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 46 | 20250113 | 182700 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 47 | 20250113 | 182600 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 48 | 20250113 | 182500 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 49 | 20250113 | 182400 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 50 | 20250113 | 182300 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 51 | 20250113 | 182200 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 52 | 20250113 | 182100 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 53 | 20250113 | 182000 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 54 | 20250113 | 181900 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 55 | 20250113 | 181800 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 56 | 20250113 | 181700 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 57 | 20250113 | 181600 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 58 | 20250113 | 181500 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 59 | 20250113 | 181400 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 60 | 20250113 | 181300 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 61 | 20250113 | 181200 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 62 | 20250113 | 181100 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 11716 |
| 63 | 20250113 | 181000 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 64 | 20250113 | 180900 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 65 | 20250113 | 180800 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 66 | 20250113 | 180700 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 67 | 20250113 | 180600 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 68 | 20250113 | 180500 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 69 | 20250113 | 180400 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 70 | 20250113 | 180300 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 71 | 20250113 | 180200 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 72 | 20250113 | 180100 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 73 | 20250113 | 180000 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 74 | 20250113 | 175900 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 75 | 20250113 | 175800 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 76 | 20250113 | 175700 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 77 | 20250113 | 175600 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 78 | 20250113 | 175500 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 79 | 20250113 | 175400 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 80 | 20250113 | 175300 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 81 | 20250113 | 175200 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 82 | 20250113 | 175100 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 83 | 20250113 | 175000 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 84 | 20250113 | 174900 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 85 | 20250113 | 174800 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 86 | 20250113 | 174700 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 87 | 20250113 | 174600 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 88 | 20250113 | 174500 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 89 | 20250113 | 174400 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 90 | 20250113 | 174300 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 91 | 20250113 | 174200 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 92 | 20250113 | 174100 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 11716 |
| 93 | 20250113 | 174000 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 94 | 20250113 | 173900 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 95 | 20250113 | 173800 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 96 | 20250113 | 173700 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 97 | 20250113 | 173600 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 98 | 20250113 | 173500 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 99 | 20250113 | 173400 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 100 | 20250113 | 173300 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 101 | 20250113 | 173200 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 102 | 20250113 | 173100 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 103 | 20250113 | 173000 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 104 | 20250113 | 172900 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 105 | 20250113 | 172800 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 106 | 20250113 | 172700 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 107 | 20250113 | 172600 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 108 | 20250113 | 172500 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 109 | 20250113 | 172400 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 110 | 20250113 | 172300 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 111 | 20250113 | 172200 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 112 | 20250113 | 172100 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 113 | 20250113 | 172000 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 114 | 20250113 | 171900 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 115 | 20250113 | 171800 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 116 | 20250113 | 171700 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 117 | 20250113 | 171600 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 118 | 20250113 | 171500 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 119 | 20250113 | 171400 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 120 | 20250113 | 171300 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 121 | 20250113 | 171200 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 122 | 20250113 | 171100 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 11716 |
| 123 | 20250113 | 171000 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 124 | 20250113 | 170900 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 125 | 20250113 | 170800 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 126 | 20250113 | 170700 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 127 | 20250113 | 170600 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 128 | 20250113 | 170500 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 129 | 20250113 | 170400 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 130 | 20250113 | 170300 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 131 | 20250113 | 170200 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 132 | 20250113 | 170100 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 133 | 20250113 | 170000 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 134 | 20250113 | 165900 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 135 | 20250113 | 165800 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 136 | 20250113 | 165700 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 137 | 20250113 | 165600 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 138 | 20250113 | 165500 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 139 | 20250113 | 165400 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 140 | 20250113 | 165300 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 141 | 20250113 | 165200 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 142 | 20250113 | 165100 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 143 | 20250113 | 165000 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 144 | 20250113 | 164900 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 145 | 20250113 | 164800 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 146 | 20250113 | 164700 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 147 | 20250113 | 164600 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 148 | 20250113 | 164500 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 149 | 20250113 | 164400 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 150 | 20250113 | 164300 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 151 | 20250113 | 164200 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 152 | 20250113 | 164100 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 11716 |
| 153 | 20250113 | 164000 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 154 | 20250113 | 163900 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 155 | 20250113 | 163800 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 156 | 20250113 | 163700 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 157 | 20250113 | 163600 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 158 | 20250113 | 163500 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 159 | 20250113 | 163400 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 160 | 20250113 | 163300 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 161 | 20250113 | 163200 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 162 | 20250113 | 163100 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 163 | 20250113 | 163000 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 164 | 20250113 | 162900 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 165 | 20250113 | 162800 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 166 | 20250113 | 162700 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 167 | 20250113 | 162600 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 168 | 20250113 | 162500 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 169 | 20250113 | 162400 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 170 | 20250113 | 162300 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 171 | 20250113 | 162200 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 172 | 20250113 | 162100 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 173 | 20250113 | 162000 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 174 | 20250113 | 161900 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 175 | 20250113 | 161800 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 176 | 20250113 | 161700 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 177 | 20250113 | 161600 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 178 | 20250113 | 161500 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 179 | 20250113 | 161400 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 180 | 20250113 | 161300 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 181 | 20250113 | 161200 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 182 | 20250113 | 161100 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 11716 |
| 183 | 20250113 | 161000 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 184 | 20250113 | 160900 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 185 | 20250113 | 160800 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 186 | 20250113 | 160700 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 187 | 20250113 | 160600 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 188 | 20250113 | 160500 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 189 | 20250113 | 160400 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 190 | 20250113 | 160300 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 191 | 20250113 | 160200 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 192 | 20250113 | 160100 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 193 | 20250113 | 160000 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 194 | 20250113 | 155900 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 195 | 20250113 | 155800 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 196 | 20250113 | 155700 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 197 | 20250113 | 155600 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 198 | 20250113 | 155500 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 199 | 20250113 | 155400 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 200 | 20250113 | 155300 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 201 | 20250113 | 155200 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 202 | 20250113 | 155100 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 203 | 20250113 | 155000 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 204 | 20250113 | 154900 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 205 | 20250113 | 154800 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 206 | 20250113 | 154700 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 207 | 20250113 | 154600 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 208 | 20250113 | 154500 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 209 | 20250113 | 154400 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 210 | 20250113 | 154300 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 211 | 20250113 | 154200 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 212 | 20250113 | 154100 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 11716 |
| 213 | 20250113 | 154000 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 214 | 20250113 | 153900 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 215 | 20250113 | 153800 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 216 | 20250113 | 153700 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 217 | 20250113 | 153600 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 218 | 20250113 | 153500 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 219 | 20250113 | 153400 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 220 | 20250113 | 153300 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 221 | 20250113 | 153200 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 222 | 20250113 | 153100 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 223 | 20250113 | 153000 | 6399245860 | 5590 | 5590 | 5590 | 5590 | 11716 |
| 224 | 20250113 | 152900 | 6333753420 | 5560 | 5560 | 5560 | 5560 | 0 |
| 225 | 20250113 | 152800 | 6333753420 | 5560 | 5560 | 5560 | 5560 | 0 |
| 226 | 20250113 | 152700 | 6333753420 | 5560 | 5560 | 5560 | 5560 | 0 |
| 227 | 20250113 | 152600 | 6333753420 | 5560 | 5560 | 5560 | 5560 | 0 |
| 228 | 20250113 | 152500 | 6333753420 | 5560 | 5560 | 5560 | 5560 | 0 |
| 229 | 20250113 | 152400 | 6333753420 | 5560 | 5560 | 5560 | 5560 | 0 |
| 230 | 20250113 | 152300 | 6333753420 | 5560 | 5560 | 5560 | 5560 | 0 |
| 231 | 20250113 | 152200 | 6333753420 | 5560 | 5560 | 5560 | 5560 | 0 |
| 232 | 20250113 | 152100 | 6333753420 | 5560 | 5560 | 5560 | 5560 | 0 |
| 233 | 20250113 | 152000 | 6333753420 | 5560 | 5560 | 5560 | 5560 | 0 |
| 234 | 20250113 | 151900 | 6333753420 | 5560 | 5530 | 5560 | 5530 | 4057 |
| 235 | 20250113 | 151800 | 6311224690 | 5540 | 5540 | 5550 | 5530 | 3767 |
| 236 | 20250113 | 151700 | 6290339700 | 5530 | 5530 | 5530 | 5520 | 1194 |
| 237 | 20250113 | 151600 | 6283739900 | 5520 | 5530 | 5530 | 5520 | 39 |
| 238 | 20250113 | 151500 | 6283524240 | 5530 | 5530 | 5530 | 5530 | 7 |
| 239 | 20250113 | 151400 | 6283485530 | 5530 | 5520 | 5530 | 5520 | 2847 |
| 240 | 20250113 | 151300 | 6267764580 | 5520 | 5530 | 5530 | 5520 | 1114 |
| 241 | 20250113 | 151200 | 6261604360 | 5530 | 5530 | 5530 | 5530 | 2546 |
| 242 | 20250113 | 151100 | 6247524980 | 5520 | 5530 | 5530 | 5520 | 936 |
| 243 | 20250113 | 151000 | 6242357260 | 5530 | 5530 | 5530 | 5530 | 941 |
| 244 | 20250113 | 150900 | 6237153530 | 5530 | 5520 | 5530 | 5510 | 404 |
| 245 | 20250113 | 150800 | 6234924890 | 5520 | 5520 | 5520 | 5510 | 3035 |
| 246 | 20250113 | 150700 | 6218174180 | 5520 | 5510 | 5520 | 5510 | 2241 |
| 247 | 20250113 | 150600 | 6205825050 | 5510 | 5510 | 5520 | 5510 | 1511 |
| 248 | 20250113 | 150500 | 6197490750 | 5510 | 5510 | 5510 | 5510 | 254 |
| 249 | 20250113 | 150400 | 6196091210 | 5510 | 5510 | 5510 | 5510 | 609 |
| 250 | 20250113 | 150300 | 6192735620 | 5520 | 5520 | 5520 | 5520 | 1240 |
| 251 | 20250113 | 150200 | 6185890820 | 5520 | 5510 | 5520 | 5510 | 2124 |
| 252 | 20250113 | 150100 | 6174184000 | 5500 | 5510 | 5510 | 5500 | 1215 |
| 253 | 20250113 | 150000 | 6167501000 | 5510 | 5500 | 5510 | 5500 | 841 |
| 254 | 20250113 | 145900 | 6162874490 | 5500 | 5500 | 5510 | 5500 | 68 |
| 255 | 20250113 | 145800 | 6162500190 | 5510 | 5490 | 5510 | 5490 | 2401 |
| 256 | 20250113 | 145700 | 6149281260 | 5490 | 5490 | 5490 | 5490 | 240 |
| 257 | 20250113 | 145600 | 6147963660 | 5490 | 5490 | 5490 | 5490 | 240 |
| 258 | 20250113 | 145500 | 6146646060 | 5490 | 5500 | 5500 | 5490 | 121 |
| 259 | 20250113 | 145400 | 6145981070 | 5500 | 5500 | 5500 | 5500 | 148 |
| 260 | 20250113 | 145300 | 6145167070 | 5490 | 5500 | 5500 | 5490 | 1602 |
| 261 | 20250113 | 145200 | 6136371100 | 5500 | 5500 | 5500 | 5500 | 3526 |
| 262 | 20250113 | 145100 | 6116978100 | 5510 | 5510 | 5510 | 5510 | 15 |
| 263 | 20250113 | 145000 | 6116895450 | 5510 | 5510 | 5510 | 5500 | 682 |
| 264 | 20250113 | 144900 | 6113142880 | 5510 | 5510 | 5510 | 5510 | 0 |
| 265 | 20250113 | 144800 | 6113142880 | 5510 | 5500 | 5510 | 5500 | 1019 |
| 266 | 20250113 | 144700 | 6107538230 | 5510 | 5510 | 5510 | 5510 | 19 |
| 267 | 20250113 | 144600 | 6107433540 | 5510 | 5510 | 5510 | 5510 | 260 |
| 268 | 20250113 | 144500 | 6106000940 | 5510 | 5500 | 5510 | 5500 | 456 |
| 269 | 20250113 | 144400 | 6103490780 | 5500 | 5500 | 5500 | 5500 | 1411 |
| 270 | 20250113 | 144300 | 6095730280 | 5500 | 5500 | 5500 | 5490 | 682 |
| 271 | 20250113 | 144200 | 6091985640 | 5500 | 5500 | 5500 | 5500 | 264 |
| 272 | 20250113 | 144100 | 6090533640 | 5490 | 5500 | 5500 | 5490 | 371 |
| 273 | 20250113 | 144000 | 6088493150 | 5500 | 5500 | 5510 | 5490 | 1578 |
| 274 | 20250113 | 143900 | 6079811930 | 5510 | 5500 | 5510 | 5490 | 681 |
| 275 | 20250113 | 143800 | 6076067630 | 5500 | 5500 | 5500 | 5490 | 630 |
| 276 | 20250113 | 143700 | 6072603330 | 5500 | 5500 | 5500 | 5500 | 278 |
| 277 | 20250113 | 143600 | 6071074330 | 5500 | 5500 | 5500 | 5500 | 100 |
| 278 | 20250113 | 143500 | 6070524330 | 5500 | 5500 | 5500 | 5490 | 1228 |
| 279 | 20250113 | 143400 | 6063775430 | 5500 | 5490 | 5500 | 5490 | 2707 |
| 280 | 20250113 | 143300 | 6048907610 | 5490 | 5500 | 5500 | 5490 | 201 |
| 281 | 20250113 | 143200 | 6047804110 | 5500 | 5500 | 5500 | 5500 | 29 |
| 282 | 20250113 | 143100 | 6047644610 | 5500 | 5510 | 5510 | 5500 | 2330 |
| 283 | 20250113 | 143000 | 6034829440 | 5510 | 5490 | 5510 | 5490 | 5169 |
| 284 | 20250113 | 142900 | 6006422940 | 5500 | 5490 | 5500 | 5490 | 2815 |
| 285 | 20250113 | 142800 | 5990967570 | 5490 | 5490 | 5490 | 5480 | 293 |
| 286 | 20250113 | 142700 | 5989360500 | 5490 | 5490 | 5490 | 5480 | 2285 |
| 287 | 20250113 | 142600 | 5976818450 | 5500 | 5500 | 5500 | 5490 | 1523 |
| 288 | 20250113 | 142500 | 5968455950 | 5490 | 5490 | 5490 | 5490 | 2858 |
| 289 | 20250113 | 142400 | 5952765530 | 5500 | 5490 | 5500 | 5490 | 6018 |
| 290 | 20250113 | 142300 | 5919726280 | 5500 | 5500 | 5510 | 5500 | 1612 |
| 291 | 20250113 | 142200 | 5910860110 | 5510 | 5510 | 5510 | 5510 | 924 |
| 292 | 20250113 | 142100 | 5905768870 | 5520 | 5520 | 5520 | 5510 | 349 |
| 293 | 20250113 | 142000 | 5903843390 | 5520 | 5520 | 5520 | 5520 | 118 |
| 294 | 20250113 | 141900 | 5903192030 | 5520 | 5510 | 5520 | 5510 | 756 |
| 295 | 20250113 | 141800 | 5899026310 | 5510 | 5500 | 5510 | 5500 | 1907 |
| 296 | 20250113 | 141700 | 5888519310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 297 | 20250113 | 141600 | 5888519310 | 5510 | 5510 | 5510 | 5510 | 105 |
| 298 | 20250113 | 141500 | 5887940760 | 5510 | 5500 | 5510 | 5500 | 1042 |
| 299 | 20250113 | 141400 | 5882207880 | 5490 | 5490 | 5500 | 5490 | 1069 |
| 300 | 20250113 | 141300 | 5876337940 | 5490 | 5500 | 5500 | 5490 | 1030 |
| 301 | 20250113 | 141200 | 5870682950 | 5490 | 5510 | 5510 | 5490 | 776 |
| 302 | 20250113 | 141100 | 5866414860 | 5510 | 5500 | 5510 | 5500 | 206 |
| 303 | 20250113 | 141000 | 5865279820 | 5500 | 5510 | 5510 | 5500 | 342 |
| 304 | 20250113 | 140900 | 5863398720 | 5510 | 5500 | 5510 | 5500 | 593 |
| 305 | 20250113 | 140800 | 5860135840 | 5510 | 5510 | 5510 | 5510 | 224 |
| 306 | 20250113 | 140700 | 5858901600 | 5510 | 5500 | 5510 | 5500 | 2863 |
| 307 | 20250113 | 140600 | 5843152870 | 5500 | 5510 | 5510 | 5500 | 3125 |
| 308 | 20250113 | 140500 | 5825938450 | 5520 | 5520 | 5520 | 5520 | 128 |
| 309 | 20250113 | 140400 | 5825231890 | 5520 | 5520 | 5520 | 5520 | 357 |
| 310 | 20250113 | 140300 | 5823261250 | 5520 | 5520 | 5520 | 5520 | 89 |
| 311 | 20250113 | 140200 | 5822769970 | 5520 | 5510 | 5520 | 5500 | 2232 |
| 312 | 20250113 | 140100 | 5810471880 | 5500 | 5500 | 5500 | 5500 | 48 |
| 313 | 20250113 | 140000 | 5810207880 | 5500 | 5500 | 5510 | 5500 | 577 |
| 314 | 20250113 | 135900 | 5807034150 | 5500 | 5510 | 5510 | 5500 | 755 |
| 315 | 20250113 | 135800 | 5802876490 | 5510 | 5510 | 5510 | 5500 | 628 |
| 316 | 20250113 | 135700 | 5799420580 | 5510 | 5500 | 5510 | 5500 | 301 |
| 317 | 20250113 | 135600 | 5797764400 | 5510 | 5510 | 5510 | 5510 | 187 |
| 318 | 20250113 | 135500 | 5796734030 | 5510 | 5510 | 5510 | 5500 | 627 |
| 319 | 20250113 | 135400 | 5793279630 | 5520 | 5500 | 5520 | 5500 | 3206 |
| 320 | 20250113 | 135300 | 5775632400 | 5500 | 5490 | 5500 | 5480 | 2635 |
| 321 | 20250113 | 135200 | 5761143900 | 5500 | 5500 | 5500 | 5500 | 56 |
| 322 | 20250113 | 135100 | 5760835900 | 5490 | 5480 | 5490 | 5480 | 2395 |
| 323 | 20250113 | 135000 | 5747689950 | 5490 | 5470 | 5490 | 5460 | 4264 |
| 324 | 20250113 | 134900 | 5724338590 | 5470 | 5500 | 5510 | 5460 | 37736 |
| 325 | 20250113 | 134800 | 5517803540 | 5510 | 5520 | 5520 | 5510 | 2834 |
| 326 | 20250113 | 134700 | 5502185840 | 5520 | 5520 | 5530 | 5510 | 1515 |
| 327 | 20250113 | 134600 | 5493831350 | 5520 | 5520 | 5530 | 5510 | 235 |
| 328 | 20250113 | 134500 | 5492535600 | 5510 | 5530 | 5530 | 5510 | 1950 |
| 329 | 20250113 | 134400 | 5481774570 | 5530 | 5530 | 5530 | 5530 | 21 |
| 330 | 20250113 | 134300 | 5481658440 | 5530 | 5530 | 5530 | 5530 | 1240 |
| 331 | 20250113 | 134200 | 5474801240 | 5530 | 5520 | 5530 | 5520 | 130 |
| 332 | 20250113 | 134100 | 5474083320 | 5520 | 5540 | 5540 | 5520 | 2495 |
| 333 | 20250113 | 134000 | 5460291990 | 5530 | 5540 | 5540 | 5530 | 1450 |
| 334 | 20250113 | 133900 | 5452265500 | 5550 | 5540 | 5550 | 5540 | 96 |
| 335 | 20250113 | 133800 | 5451733440 | 5550 | 5540 | 5550 | 5540 | 373 |
| 336 | 20250113 | 133700 | 5449666780 | 5540 | 5540 | 5550 | 5530 | 3168 |
| 337 | 20250113 | 133600 | 5432116070 | 5550 | 5550 | 5560 | 5540 | 4340 |
| 338 | 20250113 | 133500 | 5408039000 | 5560 | 5550 | 5560 | 5550 | 4039 |
| 339 | 20250113 | 133400 | 5385594590 | 5560 | 5560 | 5560 | 5550 | 1537 |
| 340 | 20250113 | 133300 | 5377060550 | 5560 | 5560 | 5570 | 5550 | 3298 |
| 341 | 20250113 | 133200 | 5358723860 | 5560 | 5570 | 5570 | 5560 | 587 |
| 342 | 20250113 | 133100 | 5355459870 | 5570 | 5550 | 5570 | 5550 | 917 |
| 343 | 20250113 | 133000 | 5350361810 | 5550 | 5550 | 5550 | 5540 | 1264 |
| 344 | 20250113 | 132900 | 5343350870 | 5550 | 5550 | 5560 | 5540 | 1467 |
| 345 | 20250113 | 132800 | 5335211410 | 5560 | 5580 | 5590 | 5550 | 7861 |
| 346 | 20250113 | 132700 | 5291472540 | 5580 | 5560 | 5580 | 5560 | 3227 |
| 347 | 20250113 | 132600 | 5273480970 | 5560 | 5560 | 5570 | 5560 | 806 |
| 348 | 20250113 | 132500 | 5268998960 | 5570 | 5540 | 5570 | 5540 | 3131 |
| 349 | 20250113 | 132400 | 5251599870 | 5540 | 5550 | 5550 | 5540 | 1639 |
| 350 | 20250113 | 132300 | 5242507760 | 5560 | 5550 | 5560 | 5540 | 1291 |
| 351 | 20250113 | 132200 | 5235343770 | 5560 | 5570 | 5580 | 5540 | 8549 |
| 352 | 20250113 | 132100 | 5187763110 | 5570 | 5560 | 5580 | 5550 | 6277 |
| 353 | 20250113 | 132000 | 5152824470 | 5560 | 5540 | 5590 | 5540 | 5382 |
| 354 | 20250113 | 131900 | 5122875780 | 5540 | 5500 | 5540 | 5500 | 14615 |
| 355 | 20250113 | 131800 | 5042174480 | 5520 | 5540 | 5550 | 5480 | 28194 |
| 356 | 20250113 | 131700 | 4886962140 | 5540 | 5570 | 5570 | 5530 | 16814 |
| 357 | 20250113 | 131600 | 4793638450 | 5570 | 5580 | 5590 | 5570 | 14652 |
| 358 | 20250113 | 131500 | 4711866680 | 5580 | 5590 | 5610 | 5570 | 8445 |
| 359 | 20250113 | 131400 | 4664655310 | 5600 | 5580 | 5600 | 5580 | 6672 |
| 360 | 20250113 | 131300 | 4627360880 | 5590 | 5580 | 5610 | 5570 | 10399 |
| 361 | 20250113 | 131200 | 4569246950 | 5580 | 5590 | 5610 | 5580 | 6788 |
| 362 | 20250113 | 131100 | 4531326230 | 5590 | 5610 | 5620 | 5590 | 8326 |
| 363 | 20250113 | 131000 | 4484649660 | 5610 | 5630 | 5640 | 5600 | 6151 |
| 364 | 20250113 | 130900 | 4450085410 | 5630 | 5630 | 5670 | 5620 | 17265 |
| 365 | 20250113 | 130800 | 4352669700 | 5630 | 5610 | 5640 | 5580 | 9248 |
| 366 | 20250113 | 130700 | 4300844660 | 5620 | 5620 | 5620 | 5600 | 5221 |
| 367 | 20250113 | 130600 | 4271535780 | 5610 | 5590 | 5620 | 5590 | 7586 |
| 368 | 20250113 | 130500 | 4228977340 | 5600 | 5560 | 5620 | 5560 | 13275 |
| 369 | 20250113 | 130400 | 4154681940 | 5560 | 5580 | 5580 | 5550 | 4883 |
| 370 | 20250113 | 130300 | 4127507200 | 5580 | 5570 | 5600 | 5560 | 11509 |
| 371 | 20250113 | 130200 | 4063289910 | 5560 | 5640 | 5650 | 5560 | 24465 |
| 372 | 20250113 | 130100 | 3926381450 | 5640 | 5710 | 5730 | 5630 | 62756 |
| 373 | 20250113 | 130000 | 3569683550 | 5690 | 5620 | 5720 | 5610 | 141897 |
| 374 | 20250113 | 125900 | 2765793610 | 5630 | 5580 | 5640 | 5570 | 42861 |
| 375 | 20250113 | 125800 | 2525675000 | 5570 | 5580 | 5590 | 5550 | 45758 |
| 376 | 20250113 | 125700 | 2270707660 | 5560 | 5550 | 5570 | 5530 | 20828 |
| 377 | 20250113 | 125600 | 2155119600 | 5550 | 5520 | 5570 | 5520 | 26245 |
| 378 | 20250113 | 125500 | 2009525090 | 5530 | 5480 | 5530 | 5480 | 23880 |
| 379 | 20250113 | 125400 | 1878045350 | 5470 | 5450 | 5490 | 5450 | 6908 |
| 380 | 20250113 | 125300 | 1840306140 | 5440 | 5440 | 5450 | 5440 | 72 |
| 381 | 20250113 | 125200 | 1839914310 | 5440 | 5450 | 5450 | 5440 | 773 |
| 382 | 20250113 | 125100 | 1835707030 | 5450 | 5450 | 5450 | 5450 | 1198 |
| 383 | 20250113 | 125000 | 1829177930 | 5450 | 5440 | 5450 | 5430 | 1596 |
| 384 | 20250113 | 124900 | 1820496370 | 5440 | 5420 | 5440 | 5420 | 537 |
| 385 | 20250113 | 124800 | 1817575830 | 5440 | 5430 | 5440 | 5430 | 374 |
| 386 | 20250113 | 124700 | 1815541770 | 5430 | 5430 | 5430 | 5430 | 26 |
| 387 | 20250113 | 124600 | 1815400590 | 5430 | 5430 | 5440 | 5430 | 387 |
| 388 | 20250113 | 124500 | 1813299110 | 5420 | 5430 | 5430 | 5420 | 1107 |
| 389 | 20250113 | 124400 | 1807288470 | 5430 | 5430 | 5430 | 5430 | 109 |
| 390 | 20250113 | 124300 | 1806696600 | 5420 | 5430 | 5430 | 5420 | 51 |
| 391 | 20250113 | 124200 | 1806420160 | 5420 | 5420 | 5420 | 5420 | 137 |
| 392 | 20250113 | 124100 | 1805677620 | 5440 | 5440 | 5440 | 5440 | 8 |
| 393 | 20250113 | 124000 | 1805634100 | 5430 | 5430 | 5430 | 5430 | 210 |
| 394 | 20250113 | 123900 | 1804493800 | 5430 | 5430 | 5440 | 5430 | 326 |
| 395 | 20250113 | 123800 | 1802723310 | 5430 | 5430 | 5450 | 5430 | 9 |
| 396 | 20250113 | 123700 | 1802674390 | 5430 | 5430 | 5440 | 5430 | 1529 |
| 397 | 20250113 | 123600 | 1794363060 | 5430 | 5420 | 5430 | 5420 | 2906 |
| 398 | 20250113 | 123500 | 1778612060 | 5410 | 5410 | 5420 | 5410 | 149 |
| 399 | 20250113 | 123400 | 1777805690 | 5420 | 5420 | 5420 | 5410 | 1732 |
| 400 | 20250113 | 123300 | 1768420310 | 5420 | 5440 | 5440 | 5420 | 45 |
| 401 | 20250113 | 123200 | 1768176270 | 5440 | 5420 | 5440 | 5410 | 940 |
| 402 | 20250113 | 123100 | 1763068490 | 5420 | 5410 | 5420 | 5410 | 991 |
| 403 | 20250113 | 123000 | 1757703290 | 5410 | 5420 | 5420 | 5400 | 1297 |
| 404 | 20250113 | 122900 | 1750673680 | 5420 | 5400 | 5430 | 5400 | 5169 |
| 405 | 20250113 | 122800 | 1722607360 | 5410 | 5400 | 5410 | 5400 | 9 |
| 406 | 20250113 | 122700 | 1722558690 | 5410 | 5410 | 5410 | 5410 | 551 |
| 407 | 20250113 | 122600 | 1719577780 | 5410 | 5410 | 5410 | 5410 | 8132 |
| 408 | 20250113 | 122500 | 1675583660 | 5410 | 5400 | 5410 | 5400 | 2001 |
| 409 | 20250113 | 122400 | 1664778160 | 5400 | 5400 | 5400 | 5400 | 1308 |
| 410 | 20250113 | 122300 | 1657714960 | 5390 | 5400 | 5400 | 5390 | 1732 |
| 411 | 20250113 | 122200 | 1648377460 | 5400 | 5400 | 5400 | 5400 | 329 |
| 412 | 20250113 | 122100 | 1646600860 | 5400 | 5400 | 5400 | 5400 | 2311 |
| 413 | 20250113 | 122000 | 1634121460 | 5410 | 5400 | 5410 | 5400 | 117 |
| 414 | 20250113 | 121900 | 1633488510 | 5400 | 5400 | 5400 | 5400 | 815 |
| 415 | 20250113 | 121800 | 1629087510 | 5400 | 5400 | 5400 | 5400 | 73 |
| 416 | 20250113 | 121700 | 1628693310 | 5400 | 5410 | 5410 | 5400 | 310 |
| 417 | 20250113 | 121600 | 1627019210 | 5410 | 5410 | 5410 | 5410 | 3 |
| 418 | 20250113 | 121500 | 1627002980 | 5410 | 5410 | 5410 | 5410 | 121 |
| 419 | 20250113 | 121400 | 1626348370 | 5410 | 5410 | 5410 | 5410 | 680 |
| 420 | 20250113 | 121300 | 1622669570 | 5410 | 5410 | 5410 | 5410 | 13 |
| 421 | 20250113 | 121200 | 1622599240 | 5400 | 5400 | 5400 | 5400 | 9855 |
| 422 | 20250113 | 121100 | 1569382240 | 5410 | 5410 | 5410 | 5410 | 4972 |
| 423 | 20250113 | 121000 | 1542483720 | 5420 | 5420 | 5420 | 5420 | 1 |
| 424 | 20250113 | 120900 | 1542478300 | 5420 | 5420 | 5420 | 5420 | 0 |
| 425 | 20250113 | 120800 | 1542478300 | 5420 | 5420 | 5420 | 5420 | 862 |
| 426 | 20250113 | 120700 | 1537806260 | 5420 | 5420 | 5420 | 5420 | 500 |
| 427 | 20250113 | 120600 | 1535096260 | 5420 | 5420 | 5420 | 5420 | 503 |
| 428 | 20250113 | 120500 | 1532370000 | 5420 | 5420 | 5420 | 5420 | 4890 |
| 429 | 20250113 | 120400 | 1505866200 | 5420 | 5420 | 5420 | 5420 | 200 |
| 430 | 20250113 | 120300 | 1504782200 | 5420 | 5420 | 5420 | 5420 | 557 |
| 431 | 20250113 | 120200 | 1501763260 | 5420 | 5420 | 5420 | 5420 | 1 |
| 432 | 20250113 | 120100 | 1501757840 | 5420 | 5420 | 5420 | 5420 | 2 |
| 433 | 20250113 | 120000 | 1501747000 | 5420 | 5420 | 5420 | 5420 | 0 |
| 434 | 20250113 | 115900 | 1501747000 | 5420 | 5420 | 5420 | 5420 | 20 |
| 435 | 20250113 | 115800 | 1501638600 | 5410 | 5410 | 5410 | 5410 | 93 |
| 436 | 20250113 | 115700 | 1501135470 | 5410 | 5410 | 5410 | 5410 | 0 |
| 437 | 20250113 | 115600 | 1501135470 | 5410 | 5420 | 5420 | 5410 | 768 |
| 438 | 20250113 | 115500 | 1496979670 | 5410 | 5410 | 5410 | 5410 | 1 |
| 439 | 20250113 | 115400 | 1496974260 | 5420 | 5420 | 5420 | 5420 | 100 |
| 440 | 20250113 | 115300 | 1496432260 | 5420 | 5420 | 5420 | 5420 | 1087 |
| 441 | 20250113 | 115200 | 1490540720 | 5420 | 5420 | 5420 | 5420 | 10 |
| 442 | 20250113 | 115100 | 1490486520 | 5420 | 5410 | 5430 | 5410 | 1201 |
| 443 | 20250113 | 115000 | 1483971170 | 5420 | 5420 | 5420 | 5420 | 128 |
| 444 | 20250113 | 114900 | 1483277410 | 5410 | 5410 | 5410 | 5410 | 510 |
| 445 | 20250113 | 114800 | 1480518310 | 5420 | 5420 | 5420 | 5420 | 1 |
| 446 | 20250113 | 114700 | 1480512890 | 5420 | 5420 | 5420 | 5420 | 515 |
| 447 | 20250113 | 114600 | 1477721590 | 5420 | 5420 | 5420 | 5420 | 145 |
| 448 | 20250113 | 114500 | 1476935690 | 5420 | 5420 | 5420 | 5420 | 1 |
| 449 | 20250113 | 114400 | 1476930270 | 5420 | 5420 | 5420 | 5420 | 50 |
| 450 | 20250113 | 114300 | 1476659270 | 5420 | 5420 | 5420 | 5420 | 76 |
| 451 | 20250113 | 114200 | 1476247350 | 5410 | 5410 | 5410 | 5410 | 0 |
| 452 | 20250113 | 114100 | 1476247350 | 5410 | 5410 | 5410 | 5410 | 0 |
| 453 | 20250113 | 114000 | 1476247350 | 5410 | 5420 | 5420 | 5410 | 399 |
| 454 | 20250113 | 113900 | 1474087880 | 5420 | 5420 | 5420 | 5420 | 58 |
| 455 | 20250113 | 113800 | 1473773520 | 5420 | 5420 | 5420 | 5410 | 1216 |
| 456 | 20250113 | 113700 | 1467185800 | 5430 | 5430 | 5430 | 5430 | 100 |
| 457 | 20250113 | 113600 | 1466642800 | 5420 | 5420 | 5420 | 5420 | 0 |
| 458 | 20250113 | 113500 | 1466642800 | 5420 | 5420 | 5420 | 5420 | 0 |
| 459 | 20250113 | 113400 | 1466642800 | 5420 | 5420 | 5420 | 5420 | 0 |
| 460 | 20250113 | 113300 | 1466642800 | 5420 | 5420 | 5420 | 5420 | 1 |
| 461 | 20250113 | 113200 | 1466637380 | 5420 | 5430 | 5430 | 5420 | 86 |
| 462 | 20250113 | 113100 | 1466171150 | 5420 | 5420 | 5420 | 5420 | 614 |
| 463 | 20250113 | 113000 | 1462843270 | 5420 | 5420 | 5420 | 5420 | 58 |
| 464 | 20250113 | 112900 | 1462528910 | 5410 | 5410 | 5410 | 5410 | 47 |
| 465 | 20250113 | 112800 | 1462274640 | 5420 | 5420 | 5420 | 5420 | 16 |
| 466 | 20250113 | 112700 | 1462187920 | 5410 | 5420 | 5420 | 5410 | 462 |
| 467 | 20250113 | 112600 | 1459685880 | 5410 | 5420 | 5420 | 5410 | 38 |
| 468 | 20250113 | 112500 | 1459480290 | 5410 | 5420 | 5420 | 5410 | 1450 |
| 469 | 20250113 | 112400 | 1451621580 | 5420 | 5420 | 5420 | 5410 | 50 |
| 470 | 20250113 | 112300 | 1451350680 | 5420 | 5420 | 5420 | 5420 | 109 |
| 471 | 20250113 | 112200 | 1450759900 | 5420 | 5420 | 5420 | 5420 | 103 |
| 472 | 20250113 | 112100 | 1450201640 | 5420 | 5410 | 5420 | 5410 | 262 |
| 473 | 20250113 | 112000 | 1448784210 | 5410 | 5410 | 5410 | 5400 | 660 |
| 474 | 20250113 | 111900 | 1445213710 | 5410 | 5410 | 5410 | 5410 | 168 |
| 475 | 20250113 | 111800 | 1444304830 | 5410 | 5400 | 5410 | 5400 | 147 |
| 476 | 20250113 | 111700 | 1443510930 | 5400 | 5410 | 5410 | 5400 | 45 |
| 477 | 20250113 | 111600 | 1443267850 | 5410 | 5410 | 5410 | 5410 | 20 |
| 478 | 20250113 | 111500 | 1443159650 | 5400 | 5410 | 5410 | 5400 | 3 |
| 479 | 20250113 | 111400 | 1443143430 | 5410 | 5410 | 5410 | 5410 | 13 |
| 480 | 20250113 | 111300 | 1443073100 | 5410 | 5410 | 5410 | 5410 | 1025 |
| 481 | 20250113 | 111200 | 1437527850 | 5400 | 5410 | 5410 | 5400 | 12281 |
| 482 | 20250113 | 111100 | 1371185310 | 5410 | 5420 | 5420 | 5410 | 334 |
| 483 | 20250113 | 111000 | 1369375040 | 5420 | 5420 | 5420 | 5410 | 72 |
| 484 | 20250113 | 110900 | 1368985350 | 5420 | 5420 | 5420 | 5420 | 515 |
| 485 | 20250113 | 110800 | 1366194050 | 5430 | 5420 | 5430 | 5420 | 1660 |
| 486 | 20250113 | 110700 | 1357196810 | 5410 | 5410 | 5410 | 5400 | 2504 |
| 487 | 20250113 | 110600 | 1343655690 | 5410 | 5410 | 5420 | 5410 | 1647 |
| 488 | 20250113 | 110500 | 1334745340 | 5420 | 5420 | 5420 | 5410 | 1449 |
| 489 | 20250113 | 110400 | 1326905930 | 5420 | 5430 | 5430 | 5420 | 2054 |
| 490 | 20250113 | 110300 | 1315773070 | 5430 | 5430 | 5430 | 5420 | 1650 |
| 491 | 20250113 | 110200 | 1306829930 | 5430 | 5420 | 5430 | 5420 | 1509 |
| 492 | 20250113 | 110100 | 1298651030 | 5420 | 5420 | 5430 | 5410 | 7346 |
| 493 | 20250113 | 110000 | 1258858110 | 5420 | 5420 | 5440 | 5420 | 8494 |
| 494 | 20250113 | 105900 | 1212816040 | 5430 | 5430 | 5430 | 5430 | 5850 |
| 495 | 20250113 | 105800 | 1181050540 | 5430 | 5450 | 5450 | 5430 | 23805 |
| 496 | 20250113 | 105700 | 1051621400 | 5460 | 5450 | 5460 | 5450 | 932 |
| 497 | 20250113 | 105600 | 1046541780 | 5450 | 5450 | 5460 | 5450 | 1785 |
| 498 | 20250113 | 105500 | 1036813490 | 5450 | 5440 | 5450 | 5440 | 1176 |
| 499 | 20250113 | 105400 | 1030406290 | 5450 | 5450 | 5450 | 5450 | 1179 |
| 500 | 20250113 | 105300 | 1023980740 | 5460 | 5460 | 5460 | 5460 | 175 |
| 501 | 20250113 | 105200 | 1023025240 | 5460 | 5450 | 5460 | 5450 | 404 |
| 502 | 20250113 | 105100 | 1020823400 | 5450 | 5450 | 5450 | 5440 | 3482 |
| 503 | 20250113 | 105000 | 1001846870 | 5440 | 5440 | 5440 | 5440 | 592 |
| 504 | 20250113 | 104900 | 998626390 | 5450 | 5450 | 5450 | 5440 | 310 |
| 505 | 20250113 | 104800 | 996937280 | 5450 | 5440 | 5450 | 5440 | 58 |
| 506 | 20250113 | 104700 | 996621550 | 5440 | 5440 | 5440 | 5440 | 131 |
| 507 | 20250113 | 104600 | 995908910 | 5440 | 5440 | 5440 | 5440 | 881 |
| 508 | 20250113 | 104500 | 991116270 | 5440 | 5450 | 5450 | 5440 | 2680 |
| 509 | 20250113 | 104400 | 976520270 | 5450 | 5440 | 5450 | 5440 | 228 |
| 510 | 20250113 | 104300 | 975279770 | 5440 | 5440 | 5440 | 5440 | 6386 |
| 511 | 20250113 | 104200 | 940539930 | 5440 | 5450 | 5450 | 5440 | 1374 |
| 512 | 20250113 | 104100 | 933061820 | 5450 | 5440 | 5450 | 5440 | 565 |
| 513 | 20250113 | 104000 | 929987680 | 5440 | 5430 | 5440 | 5430 | 1774 |
| 514 | 20250113 | 103900 | 920340370 | 5430 | 5440 | 5440 | 5430 | 350 |
| 515 | 20250113 | 103800 | 918439820 | 5430 | 5450 | 5450 | 5420 | 15064 |
| 516 | 20250113 | 103700 | 836417920 | 5460 | 5460 | 5460 | 5460 | 4359 |
| 517 | 20250113 | 103600 | 812617780 | 5470 | 5470 | 5470 | 5460 | 56 |
| 518 | 20250113 | 103500 | 812311960 | 5460 | 5470 | 5470 | 5460 | 39 |
| 519 | 20250113 | 103400 | 812099010 | 5470 | 5470 | 5470 | 5470 | 125 |
| 520 | 20250113 | 103300 | 811415260 | 5470 | 5460 | 5470 | 5460 | 700 |
| 521 | 20250113 | 103200 | 807591200 | 5460 | 5460 | 5460 | 5460 | 349 |
| 522 | 20250113 | 103100 | 805685660 | 5460 | 5470 | 5470 | 5460 | 93 |
| 523 | 20250113 | 103000 | 805177850 | 5460 | 5460 | 5460 | 5460 | 37 |
| 524 | 20250113 | 102900 | 804975830 | 5470 | 5470 | 5470 | 5470 | 31 |
| 525 | 20250113 | 102800 | 804806260 | 5470 | 5460 | 5470 | 5460 | 183 |
| 526 | 20250113 | 102700 | 803805620 | 5470 | 5460 | 5470 | 5460 | 2089 |
| 527 | 20250113 | 102600 | 792399170 | 5460 | 5460 | 5460 | 5460 | 33 |
| 528 | 20250113 | 102500 | 792218990 | 5470 | 5470 | 5470 | 5470 | 1 |
| 529 | 20250113 | 102400 | 792213520 | 5460 | 5480 | 5480 | 5460 | 288 |
| 530 | 20250113 | 102300 | 790636290 | 5480 | 5480 | 5480 | 5480 | 1 |
| 531 | 20250113 | 102200 | 790630810 | 5470 | 5470 | 5480 | 5470 | 2420 |
| 532 | 20250113 | 102100 | 777393390 | 5470 | 5460 | 5470 | 5460 | 41 |
| 533 | 20250113 | 102000 | 777169440 | 5460 | 5470 | 5480 | 5460 | 4420 |
| 534 | 20250113 | 101900 | 752992610 | 5460 | 5460 | 5470 | 5460 | 2109 |
| 535 | 20250113 | 101800 | 741477280 | 5460 | 5470 | 5470 | 5460 | 7490 |
| 536 | 20250113 | 101700 | 700516770 | 5480 | 5480 | 5480 | 5480 | 159 |
| 537 | 20250113 | 101600 | 699645450 | 5480 | 5480 | 5480 | 5480 | 714 |
| 538 | 20250113 | 101500 | 695732730 | 5480 | 5480 | 5480 | 5480 | 35 |
| 539 | 20250113 | 101400 | 695540930 | 5470 | 5480 | 5480 | 5470 | 184 |
| 540 | 20250113 | 101300 | 694534430 | 5480 | 5490 | 5490 | 5480 | 3901 |
| 541 | 20250113 | 101200 | 673156940 | 5480 | 5490 | 5490 | 5480 | 55 |
| 542 | 20250113 | 101100 | 672855130 | 5490 | 5490 | 5490 | 5480 | 63 |
| 543 | 20250113 | 101000 | 672509640 | 5480 | 5480 | 5480 | 5480 | 1038 |
| 544 | 20250113 | 100900 | 666821400 | 5490 | 5490 | 5490 | 5490 | 22 |
| 545 | 20250113 | 100800 | 666700620 | 5490 | 5490 | 5490 | 5480 | 1185 |
| 546 | 20250113 | 100700 | 660206740 | 5480 | 5490 | 5490 | 5480 | 86 |
| 547 | 20250113 | 100600 | 659735240 | 5480 | 5480 | 5480 | 5480 | 9 |
| 548 | 20250113 | 100500 | 659685920 | 5500 | 5480 | 5500 | 5480 | 108 |
| 549 | 20250113 | 100400 | 659093360 | 5490 | 5490 | 5490 | 5490 | 102 |
| 550 | 20250113 | 100300 | 658533380 | 5480 | 5490 | 5490 | 5480 | 812 |
| 551 | 20250113 | 100200 | 654075870 | 5490 | 5490 | 5500 | 5490 | 119 |
| 552 | 20250113 | 100100 | 653422550 | 5490 | 5490 | 5490 | 5490 | 287 |
| 553 | 20250113 | 100000 | 651846920 | 5490 | 5490 | 5500 | 5490 | 1611 |
| 554 | 20250113 | 095900 | 642999430 | 5490 | 5490 | 5490 | 5490 | 33 |
| 555 | 20250113 | 095800 | 642818260 | 5490 | 5500 | 5500 | 5490 | 593 |
| 556 | 20250113 | 095700 | 639560450 | 5500 | 5500 | 5500 | 5500 | 615 |
| 557 | 20250113 | 095600 | 636177950 | 5500 | 5500 | 5500 | 5500 | 60 |
| 558 | 20250113 | 095500 | 635847950 | 5490 | 5480 | 5490 | 5480 | 3179 |
| 559 | 20250113 | 095400 | 618405620 | 5490 | 5480 | 5490 | 5480 | 77 |
| 560 | 20250113 | 095300 | 617983250 | 5480 | 5480 | 5480 | 5480 | 38 |
| 561 | 20250113 | 095200 | 617775010 | 5490 | 5490 | 5490 | 5490 | 475 |
| 562 | 20250113 | 095100 | 615167260 | 5480 | 5490 | 5490 | 5480 | 474 |
| 563 | 20250113 | 095000 | 612569390 | 5480 | 5500 | 5500 | 5480 | 5769 |
| 564 | 20250113 | 094900 | 580900020 | 5500 | 5500 | 5500 | 5490 | 297 |
| 565 | 20250113 | 094800 | 579266890 | 5500 | 5510 | 5510 | 5500 | 1156 |
| 566 | 20250113 | 094700 | 572907650 | 5500 | 5500 | 5500 | 5500 | 450 |
| 567 | 20250113 | 094600 | 570432650 | 5500 | 5500 | 5500 | 5490 | 401 |
| 568 | 20250113 | 094500 | 568227530 | 5490 | 5480 | 5490 | 5480 | 1330 |
| 569 | 20250113 | 094400 | 560926200 | 5480 | 5490 | 5490 | 5480 | 433 |
| 570 | 20250113 | 094300 | 558552860 | 5490 | 5490 | 5490 | 5490 | 800 |
| 571 | 20250113 | 094200 | 554160860 | 5480 | 5480 | 5490 | 5480 | 2297 |
| 572 | 20250113 | 094100 | 541567060 | 5480 | 5490 | 5490 | 5470 | 7242 |
| 573 | 20250113 | 094000 | 501941230 | 5500 | 5490 | 5500 | 5480 | 7057 |
| 574 | 20250113 | 093900 | 463262510 | 5490 | 5500 | 5500 | 5490 | 1076 |
| 575 | 20250113 | 093800 | 457354880 | 5500 | 5490 | 5500 | 5490 | 42 |
| 576 | 20250113 | 093700 | 457124290 | 5490 | 5490 | 5490 | 5490 | 1030 |
| 577 | 20250113 | 093600 | 451469590 | 5490 | 5490 | 5490 | 5490 | 62 |
| 578 | 20250113 | 093500 | 451129210 | 5490 | 5500 | 5500 | 5490 | 2153 |
| 579 | 20250113 | 093400 | 439307590 | 5510 | 5490 | 5510 | 5490 | 2860 |
| 580 | 20250113 | 093300 | 423577650 | 5490 | 5500 | 5500 | 5490 | 761 |
| 581 | 20250113 | 093200 | 419394430 | 5500 | 5490 | 5500 | 5490 | 106 |
| 582 | 20250113 | 093100 | 418812360 | 5490 | 5500 | 5500 | 5490 | 1322 |
| 583 | 20250113 | 093000 | 411545360 | 5500 | 5500 | 5500 | 5500 | 582 |
| 584 | 20250113 | 092900 | 408344360 | 5510 | 5500 | 5510 | 5500 | 1449 |
| 585 | 20250113 | 092800 | 400374750 | 5500 | 5500 | 5510 | 5500 | 1547 |
| 586 | 20250113 | 092700 | 391866220 | 5500 | 5510 | 5510 | 5500 | 344 |
| 587 | 20250113 | 092600 | 389974170 | 5500 | 5500 | 5510 | 5500 | 235 |
| 588 | 20250113 | 092500 | 388681620 | 5510 | 5510 | 5520 | 5500 | 3332 |
| 589 | 20250113 | 092400 | 370342820 | 5510 | 5500 | 5510 | 5500 | 780 |
| 590 | 20250113 | 092300 | 366045030 | 5510 | 5500 | 5520 | 5500 | 118 |
| 591 | 20250113 | 092200 | 365394890 | 5500 | 5520 | 5520 | 5500 | 1687 |
| 592 | 20250113 | 092100 | 356097520 | 5510 | 5510 | 5520 | 5510 | 1707 |
| 593 | 20250113 | 092000 | 346683960 | 5510 | 5500 | 5510 | 5500 | 86 |
| 594 | 20250113 | 091900 | 346210600 | 5510 | 5510 | 5510 | 5500 | 1971 |
| 595 | 20250113 | 091800 | 335369340 | 5510 | 5500 | 5510 | 5480 | 1607 |
| 596 | 20250113 | 091700 | 326539740 | 5500 | 5520 | 5520 | 5490 | 7269 |
| 597 | 20250113 | 091600 | 286607150 | 5510 | 5510 | 5510 | 5510 | 2573 |
| 598 | 20250113 | 091500 | 272429920 | 5520 | 5520 | 5520 | 5510 | 1032 |
| 599 | 20250113 | 091400 | 266734880 | 5530 | 5530 | 5540 | 5530 | 2352 |
| 600 | 20250113 | 091300 | 253728220 | 5520 | 5530 | 5540 | 5520 | 1633 |
| 601 | 20250113 | 091200 | 244703200 | 5520 | 5550 | 5550 | 5520 | 2730 |
| 602 | 20250113 | 091100 | 229608730 | 5550 | 5540 | 5550 | 5530 | 2638 |
| 603 | 20250113 | 091000 | 214999360 | 5540 | 5550 | 5550 | 5540 | 6775 |
| 604 | 20250113 | 090900 | 177402110 | 5560 | 5550 | 5560 | 5550 | 3903 |
| 605 | 20250113 | 090800 | 155738630 | 5550 | 5560 | 5560 | 5550 | 72 |
| 606 | 20250113 | 090700 | 155338930 | 5550 | 5550 | 5560 | 5550 | 1515 |
| 607 | 20250113 | 090600 | 146926780 | 5560 | 5580 | 5590 | 5560 | 6691 |
| 608 | 20250113 | 090500 | 109577430 | 5590 | 5550 | 5590 | 5550 | 2951 |
| 609 | 20250113 | 090400 | 93104580 | 5560 | 5540 | 5580 | 5540 | 2912 |
| 610 | 20250113 | 090300 | 76900770 | 5540 | 5540 | 5550 | 5530 | 1264 |
| 611 | 20250113 | 090200 | 69899810 | 5530 | 5550 | 5550 | 5530 | 1955 |
| 612 | 20250113 | 090100 | 59060460 | 5550 | 5530 | 5550 | 5530 | 120 |
| 613 | 20250113 | 090000 | 58395120 | 5520 | 5560 | 5560 | 5520 | 10348 |