30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 191100 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 4642 |
| 3 | 20250114 | 191000 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 4 | 20250114 | 190900 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 5 | 20250114 | 190800 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 6 | 20250114 | 190700 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 7 | 20250114 | 190600 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 8 | 20250114 | 190500 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 9 | 20250114 | 190400 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 10 | 20250114 | 190300 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 11 | 20250114 | 190200 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 12 | 20250114 | 190100 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 13 | 20250114 | 190000 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 14 | 20250114 | 185900 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 15 | 20250114 | 185800 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 16 | 20250114 | 185700 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 17 | 20250114 | 185600 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 18 | 20250114 | 185500 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 19 | 20250114 | 185400 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 20 | 20250114 | 185300 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 21 | 20250114 | 185200 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 22 | 20250114 | 185100 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 23 | 20250114 | 185000 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 24 | 20250114 | 184900 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 25 | 20250114 | 184800 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 26 | 20250114 | 184700 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 27 | 20250114 | 184600 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 28 | 20250114 | 184500 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 29 | 20250114 | 184400 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 30 | 20250114 | 184300 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 31 | 20250114 | 184200 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 32 | 20250114 | 184100 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 4642 |
| 33 | 20250114 | 184000 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 34 | 20250114 | 183900 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 35 | 20250114 | 183800 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 36 | 20250114 | 183700 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 37 | 20250114 | 183600 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 38 | 20250114 | 183500 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 39 | 20250114 | 183400 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 40 | 20250114 | 183300 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 41 | 20250114 | 183200 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 42 | 20250114 | 183100 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 43 | 20250114 | 183000 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 44 | 20250114 | 182900 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 45 | 20250114 | 182800 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 46 | 20250114 | 182700 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 47 | 20250114 | 182600 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 48 | 20250114 | 182500 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 49 | 20250114 | 182400 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 50 | 20250114 | 182300 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 51 | 20250114 | 182200 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 52 | 20250114 | 182100 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 53 | 20250114 | 182000 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 54 | 20250114 | 181900 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 55 | 20250114 | 181800 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 56 | 20250114 | 181700 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 57 | 20250114 | 181600 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 58 | 20250114 | 181500 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 59 | 20250114 | 181400 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 60 | 20250114 | 181300 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 61 | 20250114 | 181200 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 62 | 20250114 | 181100 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 4642 |
| 63 | 20250114 | 181000 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 64 | 20250114 | 180900 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 65 | 20250114 | 180800 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 66 | 20250114 | 180700 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 67 | 20250114 | 180600 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 68 | 20250114 | 180500 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 69 | 20250114 | 180400 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 70 | 20250114 | 180300 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 71 | 20250114 | 180200 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 72 | 20250114 | 180100 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 73 | 20250114 | 180000 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 74 | 20250114 | 175900 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 75 | 20250114 | 175800 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 76 | 20250114 | 175700 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 77 | 20250114 | 175600 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 78 | 20250114 | 175500 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 79 | 20250114 | 175400 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 80 | 20250114 | 175300 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 81 | 20250114 | 175200 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 82 | 20250114 | 175100 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 83 | 20250114 | 175000 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 84 | 20250114 | 174900 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 85 | 20250114 | 174800 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 86 | 20250114 | 174700 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 87 | 20250114 | 174600 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 88 | 20250114 | 174500 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 89 | 20250114 | 174400 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 90 | 20250114 | 174300 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 91 | 20250114 | 174200 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 92 | 20250114 | 174100 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 4642 |
| 93 | 20250114 | 174000 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 94 | 20250114 | 173900 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 95 | 20250114 | 173800 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 96 | 20250114 | 173700 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 97 | 20250114 | 173600 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 98 | 20250114 | 173500 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 99 | 20250114 | 173400 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 100 | 20250114 | 173300 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 101 | 20250114 | 173200 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 102 | 20250114 | 173100 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 103 | 20250114 | 173000 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 104 | 20250114 | 172900 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 105 | 20250114 | 172800 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 106 | 20250114 | 172700 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 107 | 20250114 | 172600 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 108 | 20250114 | 172500 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 109 | 20250114 | 172400 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 110 | 20250114 | 172300 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 111 | 20250114 | 172200 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 112 | 20250114 | 172100 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 113 | 20250114 | 172000 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 114 | 20250114 | 171900 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 115 | 20250114 | 171800 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 116 | 20250114 | 171700 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 117 | 20250114 | 171600 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 118 | 20250114 | 171500 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 119 | 20250114 | 171400 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 120 | 20250114 | 171300 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 121 | 20250114 | 171200 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 122 | 20250114 | 171100 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 4642 |
| 123 | 20250114 | 171000 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 124 | 20250114 | 170900 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 125 | 20250114 | 170800 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 126 | 20250114 | 170700 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 127 | 20250114 | 170600 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 128 | 20250114 | 170500 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 129 | 20250114 | 170400 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 130 | 20250114 | 170300 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 131 | 20250114 | 170200 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 132 | 20250114 | 170100 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 133 | 20250114 | 170000 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 134 | 20250114 | 165900 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 135 | 20250114 | 165800 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 136 | 20250114 | 165700 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 137 | 20250114 | 165600 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 138 | 20250114 | 165500 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 139 | 20250114 | 165400 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 140 | 20250114 | 165300 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 141 | 20250114 | 165200 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 142 | 20250114 | 165100 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 143 | 20250114 | 165000 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 144 | 20250114 | 164900 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 145 | 20250114 | 164800 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 146 | 20250114 | 164700 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 147 | 20250114 | 164600 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 148 | 20250114 | 164500 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 149 | 20250114 | 164400 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 150 | 20250114 | 164300 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 151 | 20250114 | 164200 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 152 | 20250114 | 164100 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 4642 |
| 153 | 20250114 | 164000 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 154 | 20250114 | 163900 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 155 | 20250114 | 163800 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 156 | 20250114 | 163700 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 157 | 20250114 | 163600 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 158 | 20250114 | 163500 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 159 | 20250114 | 163400 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 160 | 20250114 | 163300 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 161 | 20250114 | 163200 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 162 | 20250114 | 163100 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 163 | 20250114 | 163000 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 164 | 20250114 | 162900 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 165 | 20250114 | 162800 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 166 | 20250114 | 162700 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 167 | 20250114 | 162600 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 168 | 20250114 | 162500 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 169 | 20250114 | 162400 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 170 | 20250114 | 162300 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 171 | 20250114 | 162200 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 172 | 20250114 | 162100 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 173 | 20250114 | 162000 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 174 | 20250114 | 161900 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 175 | 20250114 | 161800 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 176 | 20250114 | 161700 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 177 | 20250114 | 161600 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 178 | 20250114 | 161500 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 179 | 20250114 | 161400 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 180 | 20250114 | 161300 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 181 | 20250114 | 161200 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 182 | 20250114 | 161100 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 4642 |
| 183 | 20250114 | 161000 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 184 | 20250114 | 160900 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 185 | 20250114 | 160800 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 186 | 20250114 | 160700 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 187 | 20250114 | 160600 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 188 | 20250114 | 160500 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 189 | 20250114 | 160400 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 190 | 20250114 | 160300 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 191 | 20250114 | 160200 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 192 | 20250114 | 160100 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 193 | 20250114 | 160000 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 194 | 20250114 | 155900 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 195 | 20250114 | 155800 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 196 | 20250114 | 155700 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 197 | 20250114 | 155600 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 198 | 20250114 | 155500 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 199 | 20250114 | 155400 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 200 | 20250114 | 155300 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 201 | 20250114 | 155200 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 202 | 20250114 | 155100 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 203 | 20250114 | 155000 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 204 | 20250114 | 154900 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 205 | 20250114 | 154800 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 206 | 20250114 | 154700 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 207 | 20250114 | 154600 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 208 | 20250114 | 154500 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 209 | 20250114 | 154400 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 210 | 20250114 | 154300 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 211 | 20250114 | 154200 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 212 | 20250114 | 154100 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 4642 |
| 213 | 20250114 | 154000 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 214 | 20250114 | 153900 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 215 | 20250114 | 153800 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 216 | 20250114 | 153700 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 217 | 20250114 | 153600 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 218 | 20250114 | 153500 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 219 | 20250114 | 153400 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 220 | 20250114 | 153300 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 221 | 20250114 | 153200 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 222 | 20250114 | 153100 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 223 | 20250114 | 153000 | 2781012220 | 5590 | 5590 | 5590 | 5590 | 4642 |
| 224 | 20250114 | 152900 | 2755063440 | 5590 | 5590 | 5590 | 5590 | 0 |
| 225 | 20250114 | 152800 | 2755063440 | 5590 | 5590 | 5590 | 5590 | 0 |
| 226 | 20250114 | 152700 | 2755063440 | 5590 | 5590 | 5590 | 5590 | 0 |
| 227 | 20250114 | 152600 | 2755063440 | 5590 | 5590 | 5590 | 5590 | 0 |
| 228 | 20250114 | 152500 | 2755063440 | 5590 | 5590 | 5590 | 5590 | 0 |
| 229 | 20250114 | 152400 | 2755063440 | 5590 | 5590 | 5590 | 5590 | 0 |
| 230 | 20250114 | 152300 | 2755063440 | 5590 | 5590 | 5590 | 5590 | 0 |
| 231 | 20250114 | 152200 | 2755063440 | 5590 | 5590 | 5590 | 5590 | 0 |
| 232 | 20250114 | 152100 | 2755063440 | 5590 | 5590 | 5590 | 5590 | 0 |
| 233 | 20250114 | 152000 | 2755063440 | 5590 | 5590 | 5590 | 5590 | 0 |
| 234 | 20250114 | 151900 | 2755063440 | 5590 | 5590 | 5600 | 5590 | 2113 |
| 235 | 20250114 | 151800 | 2743249960 | 5590 | 5600 | 5600 | 5590 | 1057 |
| 236 | 20250114 | 151700 | 2737330780 | 5600 | 5590 | 5600 | 5590 | 5306 |
| 237 | 20250114 | 151600 | 2707617290 | 5600 | 5590 | 5600 | 5590 | 106 |
| 238 | 20250114 | 151500 | 2707024220 | 5590 | 5590 | 5590 | 5590 | 831 |
| 239 | 20250114 | 151400 | 2702378930 | 5590 | 5610 | 5610 | 5590 | 250 |
| 240 | 20250114 | 151300 | 2700981380 | 5600 | 5600 | 5610 | 5600 | 76 |
| 241 | 20250114 | 151200 | 2700555770 | 5590 | 5610 | 5610 | 5590 | 5 |
| 242 | 20250114 | 151100 | 2700527800 | 5590 | 5600 | 5610 | 5590 | 307 |
| 243 | 20250114 | 151000 | 2698807130 | 5610 | 5600 | 5610 | 5600 | 1313 |
| 244 | 20250114 | 150900 | 2691453120 | 5600 | 5590 | 5600 | 5590 | 356 |
| 245 | 20250114 | 150800 | 2689460050 | 5590 | 5590 | 5590 | 5590 | 2883 |
| 246 | 20250114 | 150700 | 2673344080 | 5590 | 5600 | 5600 | 5590 | 2815 |
| 247 | 20250114 | 150600 | 2657608020 | 5590 | 5600 | 5600 | 5590 | 1292 |
| 248 | 20250114 | 150500 | 2650385540 | 5600 | 5590 | 5600 | 5590 | 210 |
| 249 | 20250114 | 150400 | 2649209640 | 5590 | 5600 | 5600 | 5590 | 1834 |
| 250 | 20250114 | 150300 | 2638951240 | 5600 | 5600 | 5600 | 5600 | 4 |
| 251 | 20250114 | 150200 | 2638928840 | 5600 | 5610 | 5610 | 5600 | 236 |
| 252 | 20250114 | 150100 | 2637607230 | 5600 | 5610 | 5610 | 5600 | 11439 |
| 253 | 20250114 | 150000 | 2573548790 | 5600 | 5610 | 5610 | 5600 | 212 |
| 254 | 20250114 | 145900 | 2572361570 | 5610 | 5610 | 5610 | 5600 | 689 |
| 255 | 20250114 | 145800 | 2568496480 | 5610 | 5610 | 5610 | 5600 | 659 |
| 256 | 20250114 | 145700 | 2564803050 | 5610 | 5610 | 5610 | 5610 | 101 |
| 257 | 20250114 | 145600 | 2564236440 | 5610 | 5600 | 5610 | 5600 | 710 |
| 258 | 20250114 | 145500 | 2560253440 | 5600 | 5600 | 5600 | 5600 | 865 |
| 259 | 20250114 | 145400 | 2555409440 | 5600 | 5600 | 5600 | 5590 | 1846 |
| 260 | 20250114 | 145300 | 2545074970 | 5600 | 5590 | 5600 | 5590 | 414 |
| 261 | 20250114 | 145200 | 2542760480 | 5600 | 5600 | 5600 | 5600 | 256 |
| 262 | 20250114 | 145100 | 2541326880 | 5610 | 5600 | 5610 | 5600 | 205 |
| 263 | 20250114 | 145000 | 2540178840 | 5610 | 5610 | 5610 | 5600 | 3196 |
| 264 | 20250114 | 144900 | 2522270230 | 5610 | 5610 | 5610 | 5610 | 100 |
| 265 | 20250114 | 144800 | 2521709230 | 5610 | 5610 | 5620 | 5610 | 1185 |
| 266 | 20250114 | 144700 | 2515058230 | 5620 | 5610 | 5620 | 5600 | 800 |
| 267 | 20250114 | 144600 | 2510572070 | 5610 | 5610 | 5610 | 5610 | 2 |
| 268 | 20250114 | 144500 | 2510560850 | 5600 | 5610 | 5610 | 5600 | 1084 |
| 269 | 20250114 | 144400 | 2504490430 | 5600 | 5610 | 5610 | 5600 | 101 |
| 270 | 20250114 | 144300 | 2503923830 | 5610 | 5610 | 5610 | 5610 | 209 |
| 271 | 20250114 | 144200 | 2502751340 | 5610 | 5610 | 5610 | 5610 | 200 |
| 272 | 20250114 | 144100 | 2501629340 | 5610 | 5610 | 5610 | 5610 | 465 |
| 273 | 20250114 | 144000 | 2499020690 | 5620 | 5610 | 5620 | 5610 | 285 |
| 274 | 20250114 | 143900 | 2497420110 | 5610 | 5610 | 5620 | 5600 | 365 |
| 275 | 20250114 | 143800 | 2495375220 | 5610 | 5610 | 5610 | 5610 | 884 |
| 276 | 20250114 | 143700 | 2490415980 | 5610 | 5610 | 5610 | 5610 | 5 |
| 277 | 20250114 | 143600 | 2490387930 | 5610 | 5610 | 5610 | 5610 | 0 |
| 278 | 20250114 | 143500 | 2490387930 | 5610 | 5610 | 5610 | 5610 | 1023 |
| 279 | 20250114 | 143400 | 2484648900 | 5620 | 5610 | 5620 | 5610 | 1014 |
| 280 | 20250114 | 143300 | 2478950250 | 5620 | 5620 | 5620 | 5610 | 12 |
| 281 | 20250114 | 143200 | 2478882870 | 5610 | 5610 | 5610 | 5610 | 919 |
| 282 | 20250114 | 143100 | 2473727280 | 5610 | 5600 | 5610 | 5600 | 1120 |
| 283 | 20250114 | 143000 | 2467444280 | 5600 | 5600 | 5600 | 5600 | 120 |
| 284 | 20250114 | 142900 | 2466772280 | 5600 | 5600 | 5600 | 5600 | 53 |
| 285 | 20250114 | 142800 | 2466475480 | 5610 | 5610 | 5620 | 5610 | 1732 |
| 286 | 20250114 | 142700 | 2456758950 | 5610 | 5610 | 5610 | 5600 | 215 |
| 287 | 20250114 | 142600 | 2455554800 | 5610 | 5600 | 5610 | 5600 | 1463 |
| 288 | 20250114 | 142500 | 2447361890 | 5600 | 5600 | 5600 | 5600 | 0 |
| 289 | 20250114 | 142400 | 2447361890 | 5600 | 5600 | 5600 | 5600 | 0 |
| 290 | 20250114 | 142300 | 2447361890 | 5600 | 5600 | 5600 | 5600 | 10 |
| 291 | 20250114 | 142200 | 2447305890 | 5600 | 5590 | 5600 | 5590 | 161 |
| 292 | 20250114 | 142100 | 2446405890 | 5590 | 5590 | 5590 | 5590 | 918 |
| 293 | 20250114 | 142000 | 2441274270 | 5590 | 5590 | 5590 | 5590 | 4400 |
| 294 | 20250114 | 141900 | 2416678270 | 5590 | 5610 | 5610 | 5590 | 535 |
| 295 | 20250114 | 141800 | 2413684020 | 5610 | 5610 | 5610 | 5610 | 1 |
| 296 | 20250114 | 141700 | 2413678410 | 5600 | 5610 | 5610 | 5600 | 660 |
| 297 | 20250114 | 141600 | 2409980550 | 5610 | 5610 | 5610 | 5610 | 504 |
| 298 | 20250114 | 141500 | 2407153110 | 5610 | 5600 | 5610 | 5600 | 41 |
| 299 | 20250114 | 141400 | 2406923290 | 5600 | 5610 | 5610 | 5600 | 1707 |
| 300 | 20250114 | 141300 | 2397364080 | 5600 | 5610 | 5610 | 5600 | 190 |
| 301 | 20250114 | 141200 | 2396299680 | 5600 | 5610 | 5610 | 5600 | 250 |
| 302 | 20250114 | 141100 | 2394897680 | 5600 | 5600 | 5610 | 5600 | 2694 |
| 303 | 20250114 | 141000 | 2379811260 | 5610 | 5600 | 5610 | 5600 | 336 |
| 304 | 20250114 | 140900 | 2377929650 | 5610 | 5610 | 5610 | 5610 | 100 |
| 305 | 20250114 | 140800 | 2377368650 | 5610 | 5610 | 5610 | 5610 | 183 |
| 306 | 20250114 | 140700 | 2376342020 | 5610 | 5620 | 5620 | 5610 | 1797 |
| 307 | 20250114 | 140600 | 2366260820 | 5620 | 5610 | 5620 | 5610 | 1399 |
| 308 | 20250114 | 140500 | 2358400430 | 5610 | 5610 | 5620 | 5610 | 707 |
| 309 | 20250114 | 140400 | 2354431570 | 5620 | 5620 | 5620 | 5620 | 517 |
| 310 | 20250114 | 140300 | 2351526030 | 5620 | 5620 | 5620 | 5620 | 24 |
| 311 | 20250114 | 140200 | 2351391150 | 5620 | 5620 | 5620 | 5620 | 64 |
| 312 | 20250114 | 140100 | 2351031470 | 5620 | 5630 | 5630 | 5620 | 239 |
| 313 | 20250114 | 140000 | 2349687770 | 5630 | 5620 | 5630 | 5620 | 296 |
| 314 | 20250114 | 135900 | 2348022900 | 5620 | 5610 | 5630 | 5610 | 741 |
| 315 | 20250114 | 135800 | 2343858980 | 5620 | 5610 | 5620 | 5610 | 1732 |
| 316 | 20250114 | 135700 | 2334142450 | 5610 | 5600 | 5610 | 5590 | 5021 |
| 317 | 20250114 | 135600 | 2306059510 | 5610 | 5610 | 5610 | 5610 | 667 |
| 318 | 20250114 | 135500 | 2302317640 | 5600 | 5600 | 5600 | 5580 | 21989 |
| 319 | 20250114 | 135400 | 2179557740 | 5600 | 5610 | 5610 | 5590 | 5487 |
| 320 | 20250114 | 135300 | 2148854460 | 5610 | 5610 | 5610 | 5610 | 21 |
| 321 | 20250114 | 135200 | 2148736650 | 5610 | 5600 | 5610 | 5600 | 100 |
| 322 | 20250114 | 135100 | 2148176560 | 5600 | 5600 | 5600 | 5600 | 4311 |
| 323 | 20250114 | 135000 | 2124034960 | 5600 | 5620 | 5620 | 5600 | 6299 |
| 324 | 20250114 | 134900 | 2088707500 | 5620 | 5620 | 5620 | 5620 | 1 |
| 325 | 20250114 | 134800 | 2088701880 | 5630 | 5620 | 5630 | 5610 | 1022 |
| 326 | 20250114 | 134700 | 2082948290 | 5620 | 5620 | 5630 | 5620 | 1099 |
| 327 | 20250114 | 134600 | 2076771900 | 5610 | 5620 | 5620 | 5610 | 1761 |
| 328 | 20250114 | 134500 | 2066891950 | 5620 | 5620 | 5620 | 5620 | 2726 |
| 329 | 20250114 | 134400 | 2051571830 | 5630 | 5630 | 5640 | 5620 | 5837 |
| 330 | 20250114 | 134300 | 2018729510 | 5630 | 5630 | 5630 | 5630 | 500 |
| 331 | 20250114 | 134200 | 2015914510 | 5630 | 5630 | 5630 | 5630 | 551 |
| 332 | 20250114 | 134100 | 2012812380 | 5640 | 5640 | 5640 | 5640 | 205 |
| 333 | 20250114 | 134000 | 2011656180 | 5640 | 5640 | 5640 | 5630 | 2908 |
| 334 | 20250114 | 133900 | 1995270240 | 5640 | 5640 | 5640 | 5640 | 755 |
| 335 | 20250114 | 133800 | 1991012040 | 5650 | 5650 | 5650 | 5650 | 10 |
| 336 | 20250114 | 133700 | 1990955540 | 5650 | 5640 | 5650 | 5640 | 130 |
| 337 | 20250114 | 133600 | 1990222330 | 5640 | 5650 | 5650 | 5640 | 1424 |
| 338 | 20250114 | 133500 | 1982190940 | 5640 | 5640 | 5640 | 5640 | 40 |
| 339 | 20250114 | 133400 | 1981965340 | 5640 | 5640 | 5640 | 5640 | 4687 |
| 340 | 20250114 | 133300 | 1955530660 | 5640 | 5650 | 5650 | 5640 | 981 |
| 341 | 20250114 | 133200 | 1949996720 | 5640 | 5640 | 5640 | 5640 | 186 |
| 342 | 20250114 | 133100 | 1948947680 | 5650 | 5650 | 5650 | 5650 | 1010 |
| 343 | 20250114 | 133000 | 1943241180 | 5650 | 5660 | 5660 | 5650 | 196 |
| 344 | 20250114 | 132900 | 1942133260 | 5660 | 5660 | 5660 | 5650 | 393 |
| 345 | 20250114 | 132800 | 1939912480 | 5660 | 5660 | 5660 | 5650 | 178 |
| 346 | 20250114 | 132700 | 1938905860 | 5650 | 5660 | 5670 | 5650 | 4069 |
| 347 | 20250114 | 132600 | 1915883590 | 5660 | 5660 | 5670 | 5660 | 1224 |
| 348 | 20250114 | 132500 | 1908955490 | 5660 | 5660 | 5670 | 5660 | 5 |
| 349 | 20250114 | 132400 | 1908927170 | 5660 | 5670 | 5670 | 5660 | 6312 |
| 350 | 20250114 | 132300 | 1873164370 | 5670 | 5660 | 5680 | 5660 | 5436 |
| 351 | 20250114 | 132200 | 1842345760 | 5660 | 5640 | 5660 | 5640 | 9350 |
| 352 | 20250114 | 132100 | 1789508520 | 5640 | 5640 | 5640 | 5640 | 652 |
| 353 | 20250114 | 132000 | 1785831240 | 5640 | 5630 | 5640 | 5630 | 2337 |
| 354 | 20250114 | 131900 | 1772653560 | 5640 | 5640 | 5640 | 5640 | 194 |
| 355 | 20250114 | 131800 | 1771559400 | 5640 | 5630 | 5640 | 5630 | 5836 |
| 356 | 20250114 | 131700 | 1738663730 | 5630 | 5630 | 5630 | 5630 | 0 |
| 357 | 20250114 | 131600 | 1738663730 | 5630 | 5620 | 5630 | 5620 | 4077 |
| 358 | 20250114 | 131500 | 1715714330 | 5620 | 5630 | 5630 | 5620 | 454 |
| 359 | 20250114 | 131400 | 1713162770 | 5630 | 5630 | 5630 | 5630 | 0 |
| 360 | 20250114 | 131300 | 1713162770 | 5630 | 5630 | 5630 | 5630 | 0 |
| 361 | 20250114 | 131200 | 1713162770 | 5630 | 5620 | 5630 | 5620 | 178 |
| 362 | 20250114 | 131100 | 1712160640 | 5630 | 5620 | 5630 | 5620 | 3572 |
| 363 | 20250114 | 131000 | 1692085990 | 5620 | 5620 | 5620 | 5620 | 0 |
| 364 | 20250114 | 130900 | 1692085990 | 5620 | 5620 | 5620 | 5620 | 64 |
| 365 | 20250114 | 130800 | 1691726310 | 5620 | 5620 | 5620 | 5620 | 916 |
| 366 | 20250114 | 130700 | 1686578390 | 5620 | 5630 | 5630 | 5620 | 2245 |
| 367 | 20250114 | 130600 | 1673960540 | 5620 | 5620 | 5620 | 5610 | 1455 |
| 368 | 20250114 | 130500 | 1665784530 | 5620 | 5630 | 5630 | 5620 | 81 |
| 369 | 20250114 | 130400 | 1665328970 | 5630 | 5630 | 5630 | 5630 | 299 |
| 370 | 20250114 | 130300 | 1663645600 | 5620 | 5620 | 5620 | 5620 | 62 |
| 371 | 20250114 | 130200 | 1663297160 | 5620 | 5620 | 5620 | 5620 | 7702 |
| 372 | 20250114 | 130100 | 1620011920 | 5630 | 5630 | 5630 | 5620 | 223 |
| 373 | 20250114 | 130000 | 1618758430 | 5630 | 5630 | 5630 | 5630 | 560 |
| 374 | 20250114 | 125900 | 1615605630 | 5630 | 5620 | 5630 | 5620 | 859 |
| 375 | 20250114 | 125800 | 1610769630 | 5630 | 5630 | 5630 | 5630 | 482 |
| 376 | 20250114 | 125700 | 1608055970 | 5620 | 5630 | 5630 | 5620 | 1082 |
| 377 | 20250114 | 125600 | 1601974730 | 5620 | 5620 | 5620 | 5620 | 200 |
| 378 | 20250114 | 125500 | 1600850730 | 5630 | 5630 | 5630 | 5630 | 500 |
| 379 | 20250114 | 125400 | 1598035730 | 5620 | 5620 | 5620 | 5620 | 955 |
| 380 | 20250114 | 125300 | 1592668630 | 5620 | 5620 | 5620 | 5620 | 510 |
| 381 | 20250114 | 125200 | 1589802430 | 5630 | 5630 | 5630 | 5620 | 1812 |
| 382 | 20250114 | 125100 | 1579611470 | 5630 | 5630 | 5630 | 5630 | 3 |
| 383 | 20250114 | 125000 | 1579594580 | 5620 | 5620 | 5620 | 5620 | 83 |
| 384 | 20250114 | 124900 | 1579128120 | 5620 | 5620 | 5620 | 5620 | 715 |
| 385 | 20250114 | 124800 | 1575109820 | 5620 | 5630 | 5630 | 5620 | 365 |
| 386 | 20250114 | 124700 | 1573058500 | 5630 | 5620 | 5630 | 5620 | 2 |
| 387 | 20250114 | 124600 | 1573047250 | 5630 | 5630 | 5630 | 5630 | 559 |
| 388 | 20250114 | 124500 | 1569900080 | 5630 | 5630 | 5630 | 5630 | 282 |
| 389 | 20250114 | 124400 | 1568312420 | 5630 | 5640 | 5640 | 5630 | 504 |
| 390 | 20250114 | 124300 | 1565474890 | 5630 | 5630 | 5630 | 5630 | 401 |
| 391 | 20250114 | 124200 | 1563217260 | 5630 | 5630 | 5630 | 5630 | 172 |
| 392 | 20250114 | 124100 | 1562248900 | 5640 | 5630 | 5640 | 5620 | 2185 |
| 393 | 20250114 | 124000 | 1549952270 | 5620 | 5630 | 5630 | 5620 | 766 |
| 394 | 20250114 | 123900 | 1545639710 | 5630 | 5640 | 5640 | 5630 | 600 |
| 395 | 20250114 | 123800 | 1542260710 | 5640 | 5630 | 5640 | 5620 | 6250 |
| 396 | 20250114 | 123700 | 1507071340 | 5630 | 5640 | 5640 | 5630 | 151 |
| 397 | 20250114 | 123600 | 1506219710 | 5640 | 5630 | 5640 | 5630 | 403 |
| 398 | 20250114 | 123500 | 1503950320 | 5630 | 5630 | 5630 | 5630 | 261 |
| 399 | 20250114 | 123400 | 1502480890 | 5630 | 5620 | 5630 | 5620 | 825 |
| 400 | 20250114 | 123300 | 1497836150 | 5630 | 5630 | 5630 | 5630 | 2200 |
| 401 | 20250114 | 123200 | 1485450150 | 5630 | 5630 | 5630 | 5630 | 0 |
| 402 | 20250114 | 123100 | 1485450150 | 5630 | 5630 | 5630 | 5630 | 52 |
| 403 | 20250114 | 123000 | 1485157390 | 5620 | 5620 | 5630 | 5610 | 1618 |
| 404 | 20250114 | 122900 | 1476064220 | 5610 | 5620 | 5620 | 5610 | 985 |
| 405 | 20250114 | 122800 | 1470529470 | 5620 | 5610 | 5620 | 5610 | 34 |
| 406 | 20250114 | 122700 | 1470338700 | 5610 | 5610 | 5610 | 5610 | 1 |
| 407 | 20250114 | 122600 | 1470333090 | 5620 | 5610 | 5620 | 5610 | 128 |
| 408 | 20250114 | 122500 | 1469614980 | 5610 | 5620 | 5620 | 5610 | 1161 |
| 409 | 20250114 | 122400 | 1463090170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 410 | 20250114 | 122300 | 1463090170 | 5620 | 5620 | 5620 | 5620 | 200 |
| 411 | 20250114 | 122200 | 1461966170 | 5620 | 5610 | 5620 | 5610 | 1205 |
| 412 | 20250114 | 122100 | 1455202570 | 5620 | 5610 | 5620 | 5610 | 175 |
| 413 | 20250114 | 122000 | 1454219260 | 5620 | 5610 | 5620 | 5610 | 176 |
| 414 | 20250114 | 121900 | 1453230170 | 5610 | 5610 | 5620 | 5610 | 397 |
| 415 | 20250114 | 121800 | 1450999110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 416 | 20250114 | 121700 | 1450999110 | 5620 | 5620 | 5620 | 5620 | 663 |
| 417 | 20250114 | 121600 | 1447273050 | 5610 | 5610 | 5610 | 5610 | 752 |
| 418 | 20250114 | 121500 | 1443054330 | 5610 | 5620 | 5620 | 5610 | 154 |
| 419 | 20250114 | 121400 | 1442188950 | 5620 | 5620 | 5620 | 5620 | 3116 |
| 420 | 20250114 | 121300 | 1424677030 | 5620 | 5620 | 5620 | 5620 | 70 |
| 421 | 20250114 | 121200 | 1424283630 | 5610 | 5610 | 5610 | 5610 | 38 |
| 422 | 20250114 | 121100 | 1424070450 | 5620 | 5610 | 5620 | 5610 | 1869 |
| 423 | 20250114 | 121000 | 1413585350 | 5610 | 5610 | 5610 | 5600 | 811 |
| 424 | 20250114 | 120900 | 1409035650 | 5610 | 5620 | 5620 | 5610 | 4653 |
| 425 | 20250114 | 120800 | 1382900110 | 5630 | 5630 | 5630 | 5630 | 748 |
| 426 | 20250114 | 120700 | 1378688870 | 5620 | 5620 | 5640 | 5620 | 5557 |
| 427 | 20250114 | 120600 | 1347421570 | 5610 | 5620 | 5620 | 5610 | 1879 |
| 428 | 20250114 | 120500 | 1336869620 | 5620 | 5610 | 5630 | 5610 | 7769 |
| 429 | 20250114 | 120400 | 1293216130 | 5610 | 5600 | 5620 | 5600 | 10359 |
| 430 | 20250114 | 120300 | 1235174710 | 5600 | 5600 | 5600 | 5590 | 184 |
| 431 | 20250114 | 120200 | 1234146090 | 5590 | 5600 | 5600 | 5590 | 553 |
| 432 | 20250114 | 120100 | 1231054790 | 5590 | 5590 | 5590 | 5590 | 799 |
| 433 | 20250114 | 120000 | 1226588380 | 5590 | 5600 | 5600 | 5590 | 14 |
| 434 | 20250114 | 115900 | 1226510090 | 5590 | 5590 | 5590 | 5590 | 700 |
| 435 | 20250114 | 115800 | 1222597090 | 5590 | 5590 | 5590 | 5590 | 181 |
| 436 | 20250114 | 115700 | 1221585300 | 5580 | 5580 | 5590 | 5580 | 1805 |
| 437 | 20250114 | 115600 | 1211513350 | 5590 | 5580 | 5590 | 5580 | 1856 |
| 438 | 20250114 | 115500 | 1201151870 | 5590 | 5580 | 5590 | 5580 | 30 |
| 439 | 20250114 | 115400 | 1200984390 | 5570 | 5580 | 5580 | 5570 | 500 |
| 440 | 20250114 | 115300 | 1198197450 | 5580 | 5580 | 5580 | 5580 | 590 |
| 441 | 20250114 | 115200 | 1194905250 | 5580 | 5580 | 5580 | 5580 | 10 |
| 442 | 20250114 | 115100 | 1194849450 | 5590 | 5590 | 5590 | 5590 | 50 |
| 443 | 20250114 | 115000 | 1194569950 | 5580 | 5580 | 5580 | 5580 | 0 |
| 444 | 20250114 | 114900 | 1194569950 | 5580 | 5580 | 5580 | 5580 | 3711 |
| 445 | 20250114 | 114800 | 1173862570 | 5580 | 5580 | 5580 | 5580 | 1940 |
| 446 | 20250114 | 114700 | 1163037370 | 5590 | 5580 | 5590 | 5580 | 250 |
| 447 | 20250114 | 114600 | 1161640370 | 5580 | 5580 | 5580 | 5580 | 0 |
| 448 | 20250114 | 114500 | 1161640370 | 5580 | 5580 | 5580 | 5580 | 0 |
| 449 | 20250114 | 114400 | 1161640370 | 5580 | 5580 | 5580 | 5580 | 0 |
| 450 | 20250114 | 114300 | 1161640370 | 5580 | 5580 | 5580 | 5580 | 100 |
| 451 | 20250114 | 114200 | 1161082370 | 5590 | 5590 | 5590 | 5590 | 40 |
| 452 | 20250114 | 114100 | 1160858770 | 5580 | 5590 | 5590 | 5580 | 230 |
| 453 | 20250114 | 114000 | 1159575170 | 5590 | 5580 | 5590 | 5580 | 223 |
| 454 | 20250114 | 113900 | 1158330630 | 5590 | 5590 | 5590 | 5590 | 40 |
| 455 | 20250114 | 113800 | 1158107030 | 5580 | 5590 | 5590 | 5580 | 450 |
| 456 | 20250114 | 113700 | 1155591920 | 5590 | 5600 | 5600 | 5590 | 1038 |
| 457 | 20250114 | 113600 | 1149789390 | 5600 | 5590 | 5600 | 5590 | 533 |
| 458 | 20250114 | 113500 | 1146809890 | 5590 | 5590 | 5600 | 5590 | 54 |
| 459 | 20250114 | 113400 | 1146508000 | 5590 | 5600 | 5600 | 5590 | 493 |
| 460 | 20250114 | 113300 | 1143747210 | 5590 | 5590 | 5600 | 5590 | 137 |
| 461 | 20250114 | 113200 | 1142981350 | 5600 | 5590 | 5600 | 5590 | 940 |
| 462 | 20250114 | 113100 | 1137726720 | 5590 | 5590 | 5600 | 5590 | 846 |
| 463 | 20250114 | 113000 | 1132997480 | 5590 | 5580 | 5590 | 5580 | 3888 |
| 464 | 20250114 | 112900 | 1111266010 | 5580 | 5590 | 5590 | 5580 | 143 |
| 465 | 20250114 | 112800 | 1110466660 | 5590 | 5590 | 5590 | 5590 | 430 |
| 466 | 20250114 | 112700 | 1108062960 | 5590 | 5580 | 5590 | 5580 | 282 |
| 467 | 20250114 | 112600 | 1106489380 | 5580 | 5590 | 5590 | 5580 | 160 |
| 468 | 20250114 | 112500 | 1105596100 | 5590 | 5580 | 5590 | 5580 | 52 |
| 469 | 20250114 | 112400 | 1105305890 | 5590 | 5590 | 5590 | 5590 | 734 |
| 470 | 20250114 | 112300 | 1101202830 | 5580 | 5580 | 5580 | 5580 | 50 |
| 471 | 20250114 | 112200 | 1100923830 | 5590 | 5580 | 5590 | 5580 | 137 |
| 472 | 20250114 | 112100 | 1100159320 | 5580 | 5590 | 5590 | 5580 | 11 |
| 473 | 20250114 | 112000 | 1100097840 | 5580 | 5580 | 5580 | 5580 | 11 |
| 474 | 20250114 | 111900 | 1100036460 | 5580 | 5590 | 5590 | 5580 | 220 |
| 475 | 20250114 | 111800 | 1098807660 | 5590 | 5580 | 5590 | 5580 | 26 |
| 476 | 20250114 | 111700 | 1098662380 | 5580 | 5590 | 5590 | 5580 | 3221 |
| 477 | 20250114 | 111600 | 1080677070 | 5590 | 5590 | 5590 | 5590 | 2 |
| 478 | 20250114 | 111500 | 1080665890 | 5580 | 5590 | 5590 | 5580 | 1348 |
| 479 | 20250114 | 111400 | 1073131940 | 5590 | 5590 | 5590 | 5590 | 21 |
| 480 | 20250114 | 111300 | 1073014550 | 5590 | 5580 | 5590 | 5580 | 410 |
| 481 | 20250114 | 111200 | 1070726650 | 5590 | 5590 | 5590 | 5590 | 610 |
| 482 | 20250114 | 111100 | 1067316750 | 5580 | 5580 | 5580 | 5580 | 594 |
| 483 | 20250114 | 111000 | 1064002230 | 5590 | 5590 | 5590 | 5590 | 200 |
| 484 | 20250114 | 110900 | 1062884230 | 5590 | 5580 | 5590 | 5580 | 16 |
| 485 | 20250114 | 110800 | 1062794850 | 5580 | 5580 | 5580 | 5580 | 1 |
| 486 | 20250114 | 110700 | 1062789270 | 5590 | 5590 | 5590 | 5590 | 0 |
| 487 | 20250114 | 110600 | 1062789270 | 5590 | 5580 | 5590 | 5570 | 523 |
| 488 | 20250114 | 110500 | 1059875230 | 5580 | 5580 | 5580 | 5580 | 1992 |
| 489 | 20250114 | 110400 | 1048759870 | 5580 | 5580 | 5580 | 5580 | 10 |
| 490 | 20250114 | 110300 | 1048704070 | 5570 | 5570 | 5580 | 5570 | 166 |
| 491 | 20250114 | 110200 | 1047779350 | 5570 | 5570 | 5570 | 5570 | 3255 |
| 492 | 20250114 | 110100 | 1029649000 | 5580 | 5580 | 5580 | 5580 | 10 |
| 493 | 20250114 | 110000 | 1029593200 | 5570 | 5570 | 5570 | 5570 | 1 |
| 494 | 20250114 | 105900 | 1029587630 | 5570 | 5570 | 5570 | 5570 | 22 |
| 495 | 20250114 | 105800 | 1029465090 | 5580 | 5580 | 5580 | 5580 | 236 |
| 496 | 20250114 | 105700 | 1028148210 | 5580 | 5570 | 5580 | 5570 | 1030 |
| 497 | 20250114 | 105600 | 1022411010 | 5570 | 5570 | 5570 | 5570 | 28 |
| 498 | 20250114 | 105500 | 1022255050 | 5560 | 5570 | 5570 | 5560 | 575 |
| 499 | 20250114 | 105400 | 1019058040 | 5570 | 5570 | 5570 | 5570 | 1311 |
| 500 | 20250114 | 105300 | 1011755770 | 5570 | 5570 | 5570 | 5560 | 2346 |
| 501 | 20250114 | 105200 | 998691260 | 5580 | 5580 | 5580 | 5580 | 0 |
| 502 | 20250114 | 105100 | 998691260 | 5580 | 5580 | 5580 | 5580 | 20 |
| 503 | 20250114 | 105000 | 998579660 | 5570 | 5580 | 5580 | 5570 | 78 |
| 504 | 20250114 | 104900 | 998145000 | 5580 | 5570 | 5580 | 5570 | 2794 |
| 505 | 20250114 | 104800 | 982561660 | 5570 | 5570 | 5570 | 5570 | 10 |
| 506 | 20250114 | 104700 | 982505960 | 5560 | 5570 | 5570 | 5560 | 70 |
| 507 | 20250114 | 104600 | 982116650 | 5570 | 5570 | 5570 | 5570 | 14 |
| 508 | 20250114 | 104500 | 982038670 | 5570 | 5570 | 5570 | 5570 | 87 |
| 509 | 20250114 | 104400 | 981554080 | 5570 | 5570 | 5570 | 5570 | 365 |
| 510 | 20250114 | 104300 | 979521030 | 5570 | 5570 | 5570 | 5570 | 412 |
| 511 | 20250114 | 104200 | 977226190 | 5560 | 5570 | 5570 | 5560 | 200 |
| 512 | 20250114 | 104100 | 976113970 | 5570 | 5570 | 5570 | 5570 | 550 |
| 513 | 20250114 | 104000 | 973050470 | 5580 | 5580 | 5580 | 5580 | 85 |
| 514 | 20250114 | 103900 | 972576170 | 5580 | 5580 | 5580 | 5580 | 167 |
| 515 | 20250114 | 103800 | 971644310 | 5570 | 5570 | 5580 | 5570 | 1062 |
| 516 | 20250114 | 103700 | 965728760 | 5580 | 5570 | 5580 | 5570 | 1299 |
| 517 | 20250114 | 103600 | 958483040 | 5570 | 5570 | 5570 | 5570 | 200 |
| 518 | 20250114 | 103500 | 957369040 | 5570 | 5570 | 5570 | 5570 | 624 |
| 519 | 20250114 | 103400 | 953893360 | 5580 | 5580 | 5580 | 5580 | 0 |
| 520 | 20250114 | 103300 | 953893360 | 5580 | 5570 | 5580 | 5570 | 786 |
| 521 | 20250114 | 103200 | 949511250 | 5570 | 5570 | 5570 | 5570 | 1012 |
| 522 | 20250114 | 103100 | 943874410 | 5560 | 5560 | 5560 | 5560 | 28 |
| 523 | 20250114 | 103000 | 943718730 | 5570 | 5570 | 5570 | 5570 | 60 |
| 524 | 20250114 | 102900 | 943384530 | 5560 | 5570 | 5570 | 5560 | 2855 |
| 525 | 20250114 | 102800 | 927484470 | 5570 | 5580 | 5580 | 5570 | 3424 |
| 526 | 20250114 | 102700 | 908409420 | 5580 | 5580 | 5580 | 5580 | 540 |
| 527 | 20250114 | 102600 | 905396220 | 5580 | 5580 | 5580 | 5580 | 968 |
| 528 | 20250114 | 102500 | 899994780 | 5580 | 5580 | 5580 | 5570 | 630 |
| 529 | 20250114 | 102400 | 896480250 | 5570 | 5580 | 5580 | 5570 | 84 |
| 530 | 20250114 | 102300 | 896012030 | 5580 | 5580 | 5580 | 5580 | 1073 |
| 531 | 20250114 | 102200 | 890024690 | 5580 | 5580 | 5590 | 5580 | 1197 |
| 532 | 20250114 | 102100 | 883345420 | 5580 | 5590 | 5590 | 5580 | 2786 |
| 533 | 20250114 | 102000 | 867799530 | 5580 | 5590 | 5590 | 5580 | 90 |
| 534 | 20250114 | 101900 | 867297130 | 5580 | 5590 | 5590 | 5580 | 100 |
| 535 | 20250114 | 101800 | 866738230 | 5590 | 5590 | 5590 | 5590 | 2027 |
| 536 | 20250114 | 101700 | 855407300 | 5590 | 5590 | 5590 | 5590 | 1973 |
| 537 | 20250114 | 101600 | 844378230 | 5580 | 5590 | 5590 | 5580 | 319 |
| 538 | 20250114 | 101500 | 842595330 | 5580 | 5590 | 5590 | 5580 | 822 |
| 539 | 20250114 | 101400 | 838007550 | 5580 | 5580 | 5580 | 5580 | 309 |
| 540 | 20250114 | 101300 | 836283330 | 5580 | 5580 | 5580 | 5580 | 757 |
| 541 | 20250114 | 101200 | 832059270 | 5580 | 5580 | 5580 | 5580 | 120 |
| 542 | 20250114 | 101100 | 831389670 | 5590 | 5580 | 5590 | 5580 | 579 |
| 543 | 20250114 | 101000 | 828153460 | 5580 | 5580 | 5590 | 5580 | 1345 |
| 544 | 20250114 | 100900 | 820648250 | 5580 | 5590 | 5590 | 5580 | 1836 |
| 545 | 20250114 | 100800 | 810403200 | 5590 | 5590 | 5590 | 5580 | 698 |
| 546 | 20250114 | 100700 | 806508260 | 5590 | 5600 | 5600 | 5590 | 590 |
| 547 | 20250114 | 100600 | 803210150 | 5590 | 5590 | 5600 | 5590 | 2209 |
| 548 | 20250114 | 100500 | 790861820 | 5590 | 5590 | 5600 | 5590 | 1228 |
| 549 | 20250114 | 100400 | 783997290 | 5600 | 5600 | 5600 | 5590 | 1158 |
| 550 | 20250114 | 100300 | 777524000 | 5600 | 5590 | 5600 | 5590 | 4205 |
| 551 | 20250114 | 100200 | 754017910 | 5570 | 5580 | 5590 | 5570 | 1964 |
| 552 | 20250114 | 100100 | 743064150 | 5570 | 5580 | 5590 | 5570 | 696 |
| 553 | 20250114 | 100000 | 739180580 | 5580 | 5570 | 5590 | 5570 | 2486 |
| 554 | 20250114 | 095900 | 725306790 | 5570 | 5570 | 5570 | 5570 | 2983 |
| 555 | 20250114 | 095800 | 708691480 | 5570 | 5570 | 5570 | 5570 | 530 |
| 556 | 20250114 | 095700 | 705739380 | 5570 | 5580 | 5580 | 5570 | 2282 |
| 557 | 20250114 | 095600 | 693028590 | 5570 | 5580 | 5580 | 5570 | 213 |
| 558 | 20250114 | 095500 | 691841050 | 5580 | 5580 | 5580 | 5580 | 409 |
| 559 | 20250114 | 095400 | 689558830 | 5580 | 5590 | 5590 | 5580 | 2351 |
| 560 | 20250114 | 095300 | 676440230 | 5590 | 5580 | 5590 | 5580 | 614 |
| 561 | 20250114 | 095200 | 673013970 | 5580 | 5580 | 5590 | 5580 | 1021 |
| 562 | 20250114 | 095100 | 667316690 | 5590 | 5580 | 5590 | 5580 | 460 |
| 563 | 20250114 | 095000 | 664749880 | 5580 | 5580 | 5580 | 5580 | 5530 |
| 564 | 20250114 | 094900 | 633892480 | 5570 | 5570 | 5580 | 5570 | 197 |
| 565 | 20250114 | 094800 | 632794290 | 5560 | 5570 | 5570 | 5560 | 4597 |
| 566 | 20250114 | 094700 | 607216920 | 5570 | 5590 | 5590 | 5570 | 1573 |
| 567 | 20250114 | 094600 | 598449550 | 5590 | 5590 | 5590 | 5580 | 503 |
| 568 | 20250114 | 094500 | 595638800 | 5580 | 5590 | 5590 | 5580 | 287 |
| 569 | 20250114 | 094400 | 594037290 | 5590 | 5580 | 5590 | 5580 | 43 |
| 570 | 20250114 | 094300 | 593796940 | 5590 | 5590 | 5590 | 5580 | 206 |
| 571 | 20250114 | 094200 | 592647400 | 5590 | 5570 | 5590 | 5570 | 3449 |
| 572 | 20250114 | 094100 | 573401490 | 5570 | 5570 | 5570 | 5570 | 2 |
| 573 | 20250114 | 094000 | 573390350 | 5570 | 5570 | 5570 | 5570 | 200 |
| 574 | 20250114 | 093900 | 572276350 | 5570 | 5570 | 5570 | 5570 | 864 |
| 575 | 20250114 | 093800 | 567463870 | 5570 | 5570 | 5570 | 5570 | 2000 |
| 576 | 20250114 | 093700 | 556323870 | 5570 | 5570 | 5570 | 5560 | 3936 |
| 577 | 20250114 | 093600 | 534409290 | 5570 | 5570 | 5570 | 5570 | 69 |
| 578 | 20250114 | 093500 | 534024960 | 5570 | 5570 | 5570 | 5570 | 450 |
| 579 | 20250114 | 093400 | 531518460 | 5570 | 5570 | 5570 | 5570 | 2145 |
| 580 | 20250114 | 093300 | 519570810 | 5570 | 5570 | 5570 | 5570 | 20 |
| 581 | 20250114 | 093200 | 519459410 | 5570 | 5570 | 5570 | 5570 | 1 |
| 582 | 20250114 | 093100 | 519453840 | 5580 | 5580 | 5580 | 5580 | 281 |
| 583 | 20250114 | 093000 | 517885860 | 5580 | 5580 | 5580 | 5570 | 2226 |
| 584 | 20250114 | 092900 | 505466220 | 5580 | 5580 | 5580 | 5580 | 247 |
| 585 | 20250114 | 092800 | 504087960 | 5580 | 5570 | 5580 | 5570 | 156 |
| 586 | 20250114 | 092700 | 503218230 | 5580 | 5570 | 5580 | 5570 | 194 |
| 587 | 20250114 | 092600 | 502137520 | 5570 | 5570 | 5580 | 5570 | 1247 |
| 588 | 20250114 | 092500 | 495191720 | 5570 | 5560 | 5570 | 5550 | 9657 |
| 589 | 20250114 | 092400 | 441571990 | 5560 | 5560 | 5560 | 5560 | 982 |
| 590 | 20250114 | 092300 | 436112070 | 5560 | 5560 | 5570 | 5560 | 453 |
| 591 | 20250114 | 092200 | 433593380 | 5560 | 5570 | 5570 | 5560 | 2217 |
| 592 | 20250114 | 092100 | 421264080 | 5570 | 5570 | 5580 | 5570 | 305 |
| 593 | 20250114 | 092000 | 419565210 | 5570 | 5580 | 5580 | 5570 | 132 |
| 594 | 20250114 | 091900 | 418829960 | 5570 | 5570 | 5570 | 5570 | 68 |
| 595 | 20250114 | 091800 | 418451200 | 5570 | 5580 | 5580 | 5560 | 2000 |
| 596 | 20250114 | 091700 | 407315630 | 5580 | 5570 | 5580 | 5570 | 7161 |
| 597 | 20250114 | 091600 | 367426950 | 5580 | 5580 | 5580 | 5570 | 472 |
| 598 | 20250114 | 091500 | 364796090 | 5580 | 5590 | 5590 | 5570 | 725 |
| 599 | 20250114 | 091400 | 360751740 | 5580 | 5580 | 5590 | 5580 | 702 |
| 600 | 20250114 | 091300 | 356834390 | 5590 | 5590 | 5590 | 5580 | 2526 |
| 601 | 20250114 | 091200 | 342723990 | 5590 | 5600 | 5600 | 5590 | 1445 |
| 602 | 20250114 | 091100 | 334644940 | 5600 | 5580 | 5600 | 5580 | 5070 |
| 603 | 20250114 | 091000 | 306320760 | 5580 | 5570 | 5600 | 5570 | 1841 |
| 604 | 20250114 | 090900 | 296032980 | 5590 | 5580 | 5590 | 5580 | 1854 |
| 605 | 20250114 | 090800 | 285687100 | 5590 | 5590 | 5600 | 5590 | 2242 |
| 606 | 20250114 | 090700 | 273141880 | 5580 | 5570 | 5580 | 5560 | 1911 |
| 607 | 20250114 | 090600 | 262481010 | 5570 | 5590 | 5590 | 5570 | 4005 |
| 608 | 20250114 | 090500 | 240157540 | 5600 | 5590 | 5600 | 5560 | 4712 |
| 609 | 20250114 | 090400 | 213864680 | 5590 | 5590 | 5600 | 5590 | 2356 |
| 610 | 20250114 | 090300 | 200684690 | 5590 | 5600 | 5610 | 5590 | 1228 |
| 611 | 20250114 | 090200 | 193816110 | 5600 | 5580 | 5620 | 5570 | 14288 |
| 612 | 20250114 | 090100 | 113780540 | 5580 | 5570 | 5590 | 5550 | 6987 |
| 613 | 20250114 | 090000 | 74854080 | 5580 | 5570 | 5610 | 5570 | 12763 |