29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 190800 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 5950 |
| 3 | 20250114 | 190700 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 4 | 20250114 | 190600 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 5 | 20250114 | 190500 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 6 | 20250114 | 190400 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 7 | 20250114 | 190300 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 8 | 20250114 | 190200 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 9 | 20250114 | 190100 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 10 | 20250114 | 190000 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 11 | 20250114 | 185900 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 12 | 20250114 | 185800 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 13 | 20250114 | 185700 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 14 | 20250114 | 185600 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 15 | 20250114 | 185500 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 16 | 20250114 | 185400 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 17 | 20250114 | 185300 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 18 | 20250114 | 185200 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 19 | 20250114 | 185100 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 20 | 20250114 | 185000 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 21 | 20250114 | 184900 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 22 | 20250114 | 184800 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 23 | 20250114 | 184700 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 24 | 20250114 | 184600 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 25 | 20250114 | 184500 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 26 | 20250114 | 184400 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 27 | 20250114 | 184300 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 28 | 20250114 | 184200 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 29 | 20250114 | 184100 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 30 | 20250114 | 184000 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 31 | 20250114 | 183900 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 32 | 20250114 | 183800 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 5950 |
| 33 | 20250114 | 183700 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 34 | 20250114 | 183600 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 35 | 20250114 | 183500 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 36 | 20250114 | 183400 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 37 | 20250114 | 183300 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 38 | 20250114 | 183200 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 39 | 20250114 | 183100 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 40 | 20250114 | 183000 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 41 | 20250114 | 182900 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 42 | 20250114 | 182800 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 43 | 20250114 | 182700 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 44 | 20250114 | 182600 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 45 | 20250114 | 182500 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 46 | 20250114 | 182400 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 47 | 20250114 | 182300 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 48 | 20250114 | 182200 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 49 | 20250114 | 182100 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 50 | 20250114 | 182000 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 51 | 20250114 | 181900 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 52 | 20250114 | 181800 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 53 | 20250114 | 181700 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 54 | 20250114 | 181600 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 55 | 20250114 | 181500 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 56 | 20250114 | 181400 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 57 | 20250114 | 181300 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 58 | 20250114 | 181200 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 59 | 20250114 | 181100 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 60 | 20250114 | 181000 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 61 | 20250114 | 180900 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 62 | 20250114 | 180800 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 5950 |
| 63 | 20250114 | 180700 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 64 | 20250114 | 180600 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 65 | 20250114 | 180500 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 66 | 20250114 | 180400 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 67 | 20250114 | 180300 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 68 | 20250114 | 180200 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 69 | 20250114 | 180100 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 70 | 20250114 | 180000 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 71 | 20250114 | 175900 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 72 | 20250114 | 175800 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 73 | 20250114 | 175700 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 74 | 20250114 | 175600 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 75 | 20250114 | 175500 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 76 | 20250114 | 175400 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 77 | 20250114 | 175300 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 78 | 20250114 | 175200 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 79 | 20250114 | 175100 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 80 | 20250114 | 175000 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 81 | 20250114 | 174900 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 82 | 20250114 | 174800 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 83 | 20250114 | 174700 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 84 | 20250114 | 174600 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 85 | 20250114 | 174500 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 86 | 20250114 | 174400 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 87 | 20250114 | 174300 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 88 | 20250114 | 174200 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 89 | 20250114 | 174100 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 90 | 20250114 | 174000 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 91 | 20250114 | 173900 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 92 | 20250114 | 173800 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 5950 |
| 93 | 20250114 | 173700 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 94 | 20250114 | 173600 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 95 | 20250114 | 173500 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 96 | 20250114 | 173400 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 97 | 20250114 | 173300 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 98 | 20250114 | 173200 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 99 | 20250114 | 173100 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 100 | 20250114 | 173000 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 101 | 20250114 | 172900 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 102 | 20250114 | 172800 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 103 | 20250114 | 172700 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 104 | 20250114 | 172600 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 105 | 20250114 | 172500 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 106 | 20250114 | 172400 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 107 | 20250114 | 172300 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 108 | 20250114 | 172200 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 109 | 20250114 | 172100 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 110 | 20250114 | 172000 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 111 | 20250114 | 171900 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 112 | 20250114 | 171800 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 113 | 20250114 | 171700 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 114 | 20250114 | 171600 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 115 | 20250114 | 171500 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 116 | 20250114 | 171400 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 117 | 20250114 | 171300 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 118 | 20250114 | 171200 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 119 | 20250114 | 171100 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 120 | 20250114 | 171000 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 121 | 20250114 | 170900 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 122 | 20250114 | 170800 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 5950 |
| 123 | 20250114 | 170700 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 124 | 20250114 | 170600 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 125 | 20250114 | 170500 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 126 | 20250114 | 170400 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 127 | 20250114 | 170300 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 128 | 20250114 | 170200 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 129 | 20250114 | 170100 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 130 | 20250114 | 170000 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 131 | 20250114 | 165900 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 132 | 20250114 | 165800 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 133 | 20250114 | 165700 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 134 | 20250114 | 165600 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 135 | 20250114 | 165500 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 136 | 20250114 | 165400 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 137 | 20250114 | 165300 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 138 | 20250114 | 165200 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 139 | 20250114 | 165100 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 140 | 20250114 | 165000 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 141 | 20250114 | 164900 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 142 | 20250114 | 164800 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 143 | 20250114 | 164700 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 144 | 20250114 | 164600 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 145 | 20250114 | 164500 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 146 | 20250114 | 164400 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 147 | 20250114 | 164300 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 148 | 20250114 | 164200 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 149 | 20250114 | 164100 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 150 | 20250114 | 164000 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 151 | 20250114 | 163900 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 152 | 20250114 | 163800 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 5950 |
| 153 | 20250114 | 163700 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 154 | 20250114 | 163600 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 155 | 20250114 | 163500 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 156 | 20250114 | 163400 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 157 | 20250114 | 163300 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 158 | 20250114 | 163200 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 159 | 20250114 | 163100 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 160 | 20250114 | 163000 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 161 | 20250114 | 162900 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 162 | 20250114 | 162800 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 163 | 20250114 | 162700 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 164 | 20250114 | 162600 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 165 | 20250114 | 162500 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 166 | 20250114 | 162400 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 167 | 20250114 | 162300 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 168 | 20250114 | 162200 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 169 | 20250114 | 162100 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 170 | 20250114 | 162000 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 171 | 20250114 | 161900 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 172 | 20250114 | 161800 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 173 | 20250114 | 161700 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 174 | 20250114 | 161600 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 175 | 20250114 | 161500 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 176 | 20250114 | 161400 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 177 | 20250114 | 161300 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 178 | 20250114 | 161200 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 179 | 20250114 | 161100 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 180 | 20250114 | 161000 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 181 | 20250114 | 160900 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 182 | 20250114 | 160800 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 5950 |
| 183 | 20250114 | 160700 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 184 | 20250114 | 160600 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 185 | 20250114 | 160500 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 186 | 20250114 | 160400 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 187 | 20250114 | 160300 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 188 | 20250114 | 160200 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 189 | 20250114 | 160100 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 190 | 20250114 | 160000 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 191 | 20250114 | 155900 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 192 | 20250114 | 155800 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 193 | 20250114 | 155700 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 194 | 20250114 | 155600 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 195 | 20250114 | 155500 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 196 | 20250114 | 155400 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 197 | 20250114 | 155300 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 198 | 20250114 | 155200 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 199 | 20250114 | 155100 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 200 | 20250114 | 155000 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 201 | 20250114 | 154900 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 202 | 20250114 | 154800 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 203 | 20250114 | 154700 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 204 | 20250114 | 154600 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 205 | 20250114 | 154500 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 206 | 20250114 | 154400 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 207 | 20250114 | 154300 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 208 | 20250114 | 154200 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 209 | 20250114 | 154100 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 210 | 20250114 | 154000 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 211 | 20250114 | 153900 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 212 | 20250114 | 153800 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 5950 |
| 213 | 20250114 | 153700 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 214 | 20250114 | 153600 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 215 | 20250114 | 153500 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 216 | 20250114 | 153400 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 217 | 20250114 | 153300 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 218 | 20250114 | 153200 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 219 | 20250114 | 153100 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 0 |
| 220 | 20250114 | 153000 | 1042933600 | 6020 | 6020 | 6020 | 6020 | 5950 |
| 221 | 20250114 | 152900 | 1007114600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 222 | 20250114 | 152800 | 1007114600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 223 | 20250114 | 152700 | 1007114600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 224 | 20250114 | 152600 | 1007114600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 225 | 20250114 | 152500 | 1007114600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 226 | 20250114 | 152400 | 1007114600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 227 | 20250114 | 152300 | 1007114600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 228 | 20250114 | 152200 | 1007114600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 229 | 20250114 | 152100 | 1007114600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 230 | 20250114 | 152000 | 1007114600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 231 | 20250114 | 151900 | 1007114600 | 6000 | 5970 | 6000 | 5970 | 2818 |
| 232 | 20250114 | 151800 | 990243780 | 5970 | 5980 | 5980 | 5970 | 144 |
| 233 | 20250114 | 151700 | 989382680 | 5980 | 5980 | 5980 | 5980 | 260 |
| 234 | 20250114 | 151600 | 987827880 | 5970 | 5970 | 5970 | 5970 | 30 |
| 235 | 20250114 | 151500 | 987648780 | 5980 | 5980 | 5980 | 5980 | 801 |
| 236 | 20250114 | 151400 | 982858800 | 5970 | 5970 | 5970 | 5970 | 0 |
| 237 | 20250114 | 151300 | 982858800 | 5970 | 5960 | 5970 | 5960 | 307 |
| 238 | 20250114 | 151200 | 981029010 | 5960 | 5970 | 5970 | 5960 | 1548 |
| 239 | 20250114 | 151100 | 971798740 | 5980 | 5970 | 5980 | 5970 | 776 |
| 240 | 20250114 | 151000 | 967164260 | 5980 | 5980 | 5980 | 5980 | 53 |
| 241 | 20250114 | 150900 | 966847320 | 5970 | 5970 | 5970 | 5970 | 90 |
| 242 | 20250114 | 150800 | 966310020 | 5970 | 5980 | 5980 | 5970 | 155 |
| 243 | 20250114 | 150700 | 965383670 | 5980 | 5970 | 5980 | 5970 | 1666 |
| 244 | 20250114 | 150600 | 955432630 | 5980 | 5970 | 5980 | 5970 | 510 |
| 245 | 20250114 | 150500 | 952387850 | 5980 | 5980 | 5980 | 5980 | 51 |
| 246 | 20250114 | 150400 | 952082870 | 5980 | 5980 | 5980 | 5980 | 136 |
| 247 | 20250114 | 150300 | 951269590 | 5980 | 5980 | 5980 | 5980 | 0 |
| 248 | 20250114 | 150200 | 951269590 | 5980 | 5980 | 5980 | 5980 | 20 |
| 249 | 20250114 | 150100 | 951149990 | 5980 | 5980 | 5980 | 5980 | 562 |
| 250 | 20250114 | 150000 | 947789230 | 5990 | 5990 | 5990 | 5990 | 156 |
| 251 | 20250114 | 145900 | 946854790 | 5980 | 5980 | 5990 | 5980 | 553 |
| 252 | 20250114 | 145800 | 943547840 | 5990 | 5980 | 5990 | 5980 | 3434 |
| 253 | 20250114 | 145700 | 922978210 | 5980 | 5980 | 5980 | 5980 | 4142 |
| 254 | 20250114 | 145600 | 898209050 | 5990 | 5980 | 5990 | 5980 | 1301 |
| 255 | 20250114 | 145500 | 890425570 | 5980 | 5980 | 5980 | 5980 | 0 |
| 256 | 20250114 | 145400 | 890425570 | 5980 | 5970 | 5980 | 5970 | 49 |
| 257 | 20250114 | 145300 | 890133030 | 5970 | 5980 | 5980 | 5970 | 690 |
| 258 | 20250114 | 145200 | 886008730 | 5960 | 5980 | 5980 | 5960 | 879 |
| 259 | 20250114 | 145100 | 880753210 | 5980 | 5980 | 5980 | 5980 | 40 |
| 260 | 20250114 | 145000 | 880514010 | 5980 | 5980 | 5980 | 5980 | 287 |
| 261 | 20250114 | 144900 | 878797750 | 5980 | 5970 | 5980 | 5970 | 477 |
| 262 | 20250114 | 144800 | 875946370 | 5960 | 5960 | 5970 | 5960 | 392 |
| 263 | 20250114 | 144700 | 873606640 | 5970 | 5960 | 5970 | 5960 | 201 |
| 264 | 20250114 | 144600 | 872408670 | 5970 | 5970 | 5970 | 5970 | 808 |
| 265 | 20250114 | 144500 | 867584910 | 5980 | 6000 | 6000 | 5960 | 698 |
| 266 | 20250114 | 144400 | 863413570 | 6020 | 5980 | 6020 | 5960 | 7608 |
| 267 | 20250114 | 144300 | 817824850 | 5970 | 5950 | 5980 | 5950 | 3773 |
| 268 | 20250114 | 144200 | 795330600 | 5950 | 5940 | 5950 | 5940 | 511 |
| 269 | 20250114 | 144100 | 792295250 | 5940 | 5950 | 5950 | 5940 | 1171 |
| 270 | 20250114 | 144000 | 785331880 | 5950 | 5950 | 5950 | 5950 | 1542 |
| 271 | 20250114 | 143900 | 776156980 | 5950 | 5960 | 5970 | 5950 | 1016 |
| 272 | 20250114 | 143800 | 770101500 | 5970 | 5950 | 5970 | 5950 | 395 |
| 273 | 20250114 | 143700 | 767748580 | 5950 | 5950 | 5950 | 5950 | 0 |
| 274 | 20250114 | 143600 | 767748580 | 5950 | 5950 | 5950 | 5950 | 500 |
| 275 | 20250114 | 143500 | 764773580 | 5970 | 5940 | 5970 | 5940 | 2032 |
| 276 | 20250114 | 143400 | 752677830 | 5930 | 5940 | 5940 | 5930 | 16 |
| 277 | 20250114 | 143300 | 752582940 | 5950 | 5950 | 5950 | 5940 | 1124 |
| 278 | 20250114 | 143200 | 745906350 | 5950 | 5950 | 5950 | 5950 | 1153 |
| 279 | 20250114 | 143100 | 739046000 | 5970 | 5960 | 5970 | 5960 | 84 |
| 280 | 20250114 | 143000 | 738544560 | 5980 | 5970 | 5980 | 5970 | 327 |
| 281 | 20250114 | 142900 | 736592360 | 5970 | 5950 | 5970 | 5950 | 431 |
| 282 | 20250114 | 142800 | 734025240 | 5950 | 5950 | 5990 | 5940 | 3381 |
| 283 | 20250114 | 142700 | 713848390 | 5940 | 5920 | 5940 | 5920 | 3214 |
| 284 | 20250114 | 142600 | 694788210 | 5910 | 5910 | 5910 | 5910 | 40 |
| 285 | 20250114 | 142500 | 694551810 | 5920 | 5920 | 5920 | 5920 | 1 |
| 286 | 20250114 | 142400 | 694545890 | 5910 | 5910 | 5910 | 5870 | 1003 |
| 287 | 20250114 | 142300 | 688618200 | 5910 | 5910 | 5910 | 5910 | 3001 |
| 288 | 20250114 | 142200 | 670882290 | 5920 | 5920 | 5920 | 5920 | 1 |
| 289 | 20250114 | 142100 | 670876370 | 5900 | 5920 | 5920 | 5900 | 2334 |
| 290 | 20250114 | 142000 | 657102410 | 5920 | 5900 | 5920 | 5900 | 4404 |
| 291 | 20250114 | 141900 | 631116480 | 5900 | 5900 | 5900 | 5900 | 0 |
| 292 | 20250114 | 141800 | 631116480 | 5900 | 5900 | 5900 | 5900 | 0 |
| 293 | 20250114 | 141700 | 631116480 | 5900 | 5900 | 5900 | 5900 | 0 |
| 294 | 20250114 | 141600 | 631116480 | 5900 | 5900 | 5900 | 5900 | 0 |
| 295 | 20250114 | 141500 | 631116480 | 5900 | 5870 | 5900 | 5870 | 25 |
| 296 | 20250114 | 141400 | 630969580 | 5900 | 5900 | 5900 | 5900 | 3 |
| 297 | 20250114 | 141300 | 630951880 | 5870 | 5870 | 5870 | 5870 | 0 |
| 298 | 20250114 | 141200 | 630951880 | 5870 | 5870 | 5870 | 5870 | 100 |
| 299 | 20250114 | 141100 | 630364880 | 5900 | 5900 | 5900 | 5900 | 513 |
| 300 | 20250114 | 141000 | 627338180 | 5890 | 5870 | 5900 | 5870 | 286 |
| 301 | 20250114 | 140900 | 625652090 | 5890 | 5890 | 5890 | 5890 | 0 |
| 302 | 20250114 | 140800 | 625652090 | 5890 | 5890 | 5890 | 5890 | 339 |
| 303 | 20250114 | 140700 | 623655380 | 5890 | 5890 | 5890 | 5890 | 0 |
| 304 | 20250114 | 140600 | 623655380 | 5890 | 5890 | 5890 | 5890 | 339 |
| 305 | 20250114 | 140500 | 621658670 | 5890 | 5900 | 5900 | 5890 | 11 |
| 306 | 20250114 | 140400 | 621593870 | 5890 | 5890 | 5890 | 5890 | 510 |
| 307 | 20250114 | 140300 | 618589970 | 5900 | 5900 | 5900 | 5900 | 0 |
| 308 | 20250114 | 140200 | 618589970 | 5900 | 5900 | 5900 | 5900 | 0 |
| 309 | 20250114 | 140100 | 618589970 | 5900 | 5900 | 5900 | 5900 | 0 |
| 310 | 20250114 | 140000 | 618589970 | 5900 | 5900 | 5900 | 5900 | 20 |
| 311 | 20250114 | 135900 | 618471970 | 5900 | 5900 | 5900 | 5900 | 0 |
| 312 | 20250114 | 135800 | 618471970 | 5900 | 5900 | 5900 | 5900 | 0 |
| 313 | 20250114 | 135700 | 618471970 | 5900 | 5900 | 5900 | 5900 | 0 |
| 314 | 20250114 | 135600 | 618471970 | 5900 | 5890 | 5900 | 5890 | 345 |
| 315 | 20250114 | 135500 | 616439910 | 5890 | 5890 | 5890 | 5890 | 0 |
| 316 | 20250114 | 135400 | 616439910 | 5890 | 5840 | 5890 | 5840 | 554 |
| 317 | 20250114 | 135300 | 613204450 | 5890 | 5890 | 5890 | 5890 | 1 |
| 318 | 20250114 | 135200 | 613198560 | 5850 | 5860 | 5860 | 5850 | 5460 |
| 319 | 20250114 | 135100 | 581250060 | 5890 | 5890 | 5890 | 5890 | 0 |
| 320 | 20250114 | 135000 | 581250060 | 5890 | 5880 | 5890 | 5860 | 2470 |
| 321 | 20250114 | 134900 | 566753020 | 5890 | 5890 | 5890 | 5890 | 0 |
| 322 | 20250114 | 134800 | 566753020 | 5890 | 5890 | 5890 | 5890 | 0 |
| 323 | 20250114 | 134700 | 566753020 | 5890 | 5880 | 5890 | 5880 | 201 |
| 324 | 20250114 | 134600 | 565571130 | 5880 | 5880 | 5880 | 5880 | 400 |
| 325 | 20250114 | 134500 | 563219130 | 5890 | 5890 | 5890 | 5890 | 0 |
| 326 | 20250114 | 134400 | 563219130 | 5890 | 5890 | 5890 | 5890 | 281 |
| 327 | 20250114 | 134300 | 561564040 | 5890 | 5890 | 5890 | 5890 | 10 |
| 328 | 20250114 | 134200 | 561505140 | 5890 | 5890 | 5890 | 5890 | 13 |
| 329 | 20250114 | 134100 | 561428570 | 5890 | 5890 | 5890 | 5890 | 175 |
| 330 | 20250114 | 134000 | 560397820 | 5890 | 5900 | 5900 | 5890 | 332 |
| 331 | 20250114 | 133900 | 558439040 | 5910 | 5910 | 5910 | 5910 | 0 |
| 332 | 20250114 | 133800 | 558439040 | 5910 | 5910 | 5910 | 5910 | 0 |
| 333 | 20250114 | 133700 | 558439040 | 5910 | 5910 | 5910 | 5910 | 7 |
| 334 | 20250114 | 133600 | 558397670 | 5910 | 5900 | 5910 | 5900 | 541 |
| 335 | 20250114 | 133500 | 555205760 | 5910 | 5910 | 5910 | 5910 | 154 |
| 336 | 20250114 | 133400 | 554295620 | 5900 | 5910 | 5920 | 5900 | 306 |
| 337 | 20250114 | 133300 | 552487200 | 5940 | 5940 | 5940 | 5940 | 1000 |
| 338 | 20250114 | 133200 | 546547200 | 5940 | 5940 | 5940 | 5940 | 0 |
| 339 | 20250114 | 133100 | 546547200 | 5940 | 5940 | 5940 | 5940 | 0 |
| 340 | 20250114 | 133000 | 546547200 | 5940 | 5940 | 5940 | 5940 | 0 |
| 341 | 20250114 | 132900 | 546547200 | 5940 | 5910 | 5940 | 5910 | 4 |
| 342 | 20250114 | 132800 | 546523530 | 5910 | 5910 | 5910 | 5910 | 1 |
| 343 | 20250114 | 132700 | 546517620 | 5890 | 5890 | 5890 | 5890 | 0 |
| 344 | 20250114 | 132600 | 546517620 | 5890 | 5900 | 5900 | 5890 | 685 |
| 345 | 20250114 | 132500 | 542481820 | 5910 | 5900 | 5910 | 5900 | 1915 |
| 346 | 20250114 | 132400 | 531183310 | 5910 | 5940 | 5940 | 5910 | 929 |
| 347 | 20250114 | 132300 | 525691790 | 5940 | 5940 | 5940 | 5940 | 8 |
| 348 | 20250114 | 132200 | 525644270 | 5920 | 5940 | 5940 | 5920 | 100 |
| 349 | 20250114 | 132100 | 525052070 | 5920 | 5920 | 5940 | 5920 | 1017 |
| 350 | 20250114 | 132000 | 519031330 | 5930 | 5930 | 5930 | 5930 | 21 |
| 351 | 20250114 | 131900 | 518906800 | 5950 | 5950 | 5950 | 5950 | 0 |
| 352 | 20250114 | 131800 | 518906800 | 5950 | 5950 | 5950 | 5950 | 0 |
| 353 | 20250114 | 131700 | 518906800 | 5950 | 5950 | 5950 | 5950 | 828 |
| 354 | 20250114 | 131600 | 513980200 | 5950 | 5950 | 5950 | 5930 | 694 |
| 355 | 20250114 | 131500 | 509851660 | 5960 | 5960 | 5960 | 5960 | 1 |
| 356 | 20250114 | 131400 | 509845700 | 5930 | 5930 | 5960 | 5930 | 244 |
| 357 | 20250114 | 131300 | 508395950 | 5930 | 5920 | 5930 | 5920 | 750 |
| 358 | 20250114 | 131200 | 503950950 | 5920 | 5920 | 5920 | 5920 | 20 |
| 359 | 20250114 | 131100 | 503832550 | 5910 | 5910 | 5910 | 5910 | 19 |
| 360 | 20250114 | 131000 | 503720260 | 5910 | 5900 | 5910 | 5900 | 291 |
| 361 | 20250114 | 130900 | 502002150 | 5900 | 5930 | 5930 | 5900 | 354 |
| 362 | 20250114 | 130800 | 499913400 | 5950 | 5950 | 5960 | 5910 | 1948 |
| 363 | 20250114 | 130700 | 488353480 | 5930 | 5960 | 5980 | 5930 | 3260 |
| 364 | 20250114 | 130600 | 468916010 | 5950 | 5940 | 5950 | 5940 | 3215 |
| 365 | 20250114 | 130500 | 449788780 | 5950 | 5940 | 5950 | 5940 | 34 |
| 366 | 20250114 | 130400 | 449586680 | 5910 | 5920 | 5920 | 5910 | 462 |
| 367 | 20250114 | 130300 | 446854260 | 5950 | 5940 | 5950 | 5920 | 1548 |
| 368 | 20250114 | 130200 | 437680020 | 5950 | 5950 | 5950 | 5930 | 899 |
| 369 | 20250114 | 130100 | 432331090 | 5960 | 5940 | 5960 | 5940 | 1285 |
| 370 | 20250114 | 130000 | 424685890 | 5950 | 5900 | 5950 | 5900 | 6695 |
| 371 | 20250114 | 125900 | 385047820 | 5900 | 5900 | 5900 | 5900 | 10 |
| 372 | 20250114 | 125800 | 384988820 | 5900 | 5900 | 5900 | 5900 | 9 |
| 373 | 20250114 | 125700 | 384935720 | 5900 | 5890 | 5900 | 5890 | 18 |
| 374 | 20250114 | 125600 | 384829610 | 5890 | 5890 | 5890 | 5880 | 1351 |
| 375 | 20250114 | 125500 | 376872240 | 5890 | 5890 | 5890 | 5890 | 9 |
| 376 | 20250114 | 125400 | 376819230 | 5890 | 5890 | 5890 | 5890 | 9 |
| 377 | 20250114 | 125300 | 376766220 | 5890 | 5890 | 5890 | 5870 | 378 |
| 378 | 20250114 | 125200 | 374547000 | 5890 | 5900 | 5900 | 5890 | 10 |
| 379 | 20250114 | 125100 | 374488010 | 5900 | 5900 | 5900 | 5900 | 212 |
| 380 | 20250114 | 125000 | 373237210 | 5910 | 5910 | 5910 | 5870 | 3398 |
| 381 | 20250114 | 124900 | 353170240 | 5910 | 5880 | 5930 | 5880 | 5453 |
| 382 | 20250114 | 124800 | 321021430 | 5880 | 5880 | 5880 | 5880 | 9 |
| 383 | 20250114 | 124700 | 320968510 | 5880 | 5880 | 5880 | 5880 | 9 |
| 384 | 20250114 | 124600 | 320915590 | 5880 | 5880 | 5880 | 5880 | 9 |
| 385 | 20250114 | 124500 | 320862670 | 5880 | 5880 | 5880 | 5880 | 18 |
| 386 | 20250114 | 124400 | 320756830 | 5880 | 5880 | 5880 | 5880 | 19 |
| 387 | 20250114 | 124300 | 320645110 | 5880 | 5880 | 5880 | 5880 | 9 |
| 388 | 20250114 | 124200 | 320592190 | 5880 | 5880 | 5880 | 5880 | 230 |
| 389 | 20250114 | 124100 | 319239790 | 5880 | 5880 | 5880 | 5880 | 19 |
| 390 | 20250114 | 124000 | 319128070 | 5880 | 5880 | 5880 | 5880 | 23 |
| 391 | 20250114 | 123900 | 318992830 | 5880 | 5880 | 5880 | 5880 | 99 |
| 392 | 20250114 | 123800 | 318410710 | 5880 | 5880 | 5880 | 5880 | 9 |
| 393 | 20250114 | 123700 | 318357790 | 5880 | 5870 | 5880 | 5870 | 35 |
| 394 | 20250114 | 123600 | 318152250 | 5870 | 5870 | 5870 | 5870 | 9 |
| 395 | 20250114 | 123500 | 318099420 | 5870 | 5870 | 5870 | 5870 | 9 |
| 396 | 20250114 | 123400 | 318046590 | 5870 | 5860 | 5870 | 5860 | 42 |
| 397 | 20250114 | 123300 | 317800380 | 5870 | 5870 | 5870 | 5870 | 447 |
| 398 | 20250114 | 123200 | 315176490 | 5870 | 5880 | 5890 | 5870 | 747 |
| 399 | 20250114 | 123100 | 310788060 | 5880 | 5880 | 5880 | 5880 | 9 |
| 400 | 20250114 | 123000 | 310735140 | 5880 | 5870 | 5880 | 5860 | 826 |
| 401 | 20250114 | 122900 | 305885460 | 5880 | 5880 | 5880 | 5880 | 21 |
| 402 | 20250114 | 122800 | 305761980 | 5880 | 5880 | 5880 | 5880 | 309 |
| 403 | 20250114 | 122700 | 303945060 | 5880 | 5860 | 5880 | 5860 | 2969 |
| 404 | 20250114 | 122600 | 286519210 | 5860 | 5860 | 5860 | 5860 | 9 |
| 405 | 20250114 | 122500 | 286466470 | 5860 | 5860 | 5860 | 5860 | 18 |
| 406 | 20250114 | 122400 | 286360990 | 5860 | 5860 | 5860 | 5860 | 11 |
| 407 | 20250114 | 122300 | 286296530 | 5830 | 5850 | 5860 | 5830 | 682 |
| 408 | 20250114 | 122200 | 282316260 | 5850 | 5850 | 5850 | 5850 | 83 |
| 409 | 20250114 | 122100 | 281830710 | 5870 | 5870 | 5870 | 5870 | 18 |
| 410 | 20250114 | 122000 | 281725050 | 5870 | 5870 | 5870 | 5860 | 66 |
| 411 | 20250114 | 121900 | 281337660 | 5870 | 5870 | 5870 | 5860 | 235 |
| 412 | 20250114 | 121800 | 279959450 | 5860 | 5860 | 5860 | 5860 | 385 |
| 413 | 20250114 | 121700 | 277703350 | 5860 | 5860 | 5860 | 5860 | 178 |
| 414 | 20250114 | 121600 | 276660270 | 5860 | 5860 | 5860 | 5860 | 9 |
| 415 | 20250114 | 121500 | 276607530 | 5850 | 5860 | 5870 | 5850 | 183 |
| 416 | 20250114 | 121400 | 275534130 | 5860 | 5850 | 5860 | 5850 | 140 |
| 417 | 20250114 | 121300 | 274715040 | 5860 | 5860 | 5860 | 5860 | 23 |
| 418 | 20250114 | 121200 | 274580260 | 5860 | 5850 | 5860 | 5850 | 48 |
| 419 | 20250114 | 121100 | 274299450 | 5850 | 5850 | 5850 | 5850 | 20 |
| 420 | 20250114 | 121000 | 274182450 | 5850 | 5850 | 5850 | 5850 | 10 |
| 421 | 20250114 | 120900 | 274123950 | 5840 | 5840 | 5840 | 5840 | 272 |
| 422 | 20250114 | 120800 | 272535470 | 5810 | 5840 | 5840 | 5810 | 16 |
| 423 | 20250114 | 120700 | 272442060 | 5830 | 5830 | 5830 | 5830 | 387 |
| 424 | 20250114 | 120600 | 270185850 | 5830 | 5830 | 5830 | 5830 | 9 |
| 425 | 20250114 | 120500 | 270133380 | 5830 | 5830 | 5830 | 5830 | 38 |
| 426 | 20250114 | 120400 | 269911840 | 5830 | 5830 | 5830 | 5830 | 166 |
| 427 | 20250114 | 120300 | 268944060 | 5830 | 5830 | 5830 | 5830 | 20 |
| 428 | 20250114 | 120200 | 268827460 | 5830 | 5830 | 5830 | 5830 | 9 |
| 429 | 20250114 | 120100 | 268774990 | 5830 | 5830 | 5830 | 5830 | 18 |
| 430 | 20250114 | 120000 | 268670050 | 5830 | 5830 | 5830 | 5830 | 9 |
| 431 | 20250114 | 115900 | 268617580 | 5830 | 5830 | 5830 | 5830 | 109 |
| 432 | 20250114 | 115800 | 267982110 | 5830 | 5830 | 5830 | 5830 | 9 |
| 433 | 20250114 | 115700 | 267929640 | 5830 | 5830 | 5830 | 5800 | 120 |
| 434 | 20250114 | 115600 | 267232030 | 5830 | 5830 | 5830 | 5830 | 21 |
| 435 | 20250114 | 115500 | 267109600 | 5830 | 5830 | 5830 | 5830 | 9 |
| 436 | 20250114 | 115400 | 267057130 | 5830 | 5830 | 5830 | 5830 | 9 |
| 437 | 20250114 | 115300 | 267004660 | 5830 | 5820 | 5830 | 5800 | 77 |
| 438 | 20250114 | 115200 | 266557180 | 5830 | 5830 | 5830 | 5830 | 10 |
| 439 | 20250114 | 115100 | 266498880 | 5830 | 5820 | 5830 | 5820 | 247 |
| 440 | 20250114 | 115000 | 265061250 | 5820 | 5820 | 5820 | 5820 | 210 |
| 441 | 20250114 | 114900 | 263839050 | 5820 | 5820 | 5820 | 5820 | 18 |
| 442 | 20250114 | 114800 | 263734290 | 5820 | 5820 | 5820 | 5820 | 9 |
| 443 | 20250114 | 114700 | 263681910 | 5820 | 5820 | 5820 | 5820 | 9 |
| 444 | 20250114 | 114600 | 263629530 | 5820 | 5820 | 5820 | 5820 | 9 |
| 445 | 20250114 | 114500 | 263577150 | 5820 | 5820 | 5820 | 5820 | 21 |
| 446 | 20250114 | 114400 | 263454930 | 5810 | 5810 | 5810 | 5810 | 1020 |
| 447 | 20250114 | 114300 | 257528730 | 5810 | 5810 | 5810 | 5810 | 27 |
| 448 | 20250114 | 114200 | 257371860 | 5800 | 5810 | 5810 | 5800 | 19 |
| 449 | 20250114 | 114100 | 257261570 | 5810 | 5810 | 5810 | 5810 | 188 |
| 450 | 20250114 | 114000 | 256169290 | 5810 | 5810 | 5810 | 5810 | 9 |
| 451 | 20250114 | 113900 | 256117000 | 5810 | 5810 | 5810 | 5810 | 9 |
| 452 | 20250114 | 113800 | 256064710 | 5810 | 5790 | 5810 | 5790 | 109 |
| 453 | 20250114 | 113700 | 255433420 | 5810 | 5810 | 5810 | 5810 | 18 |
| 454 | 20250114 | 113600 | 255328840 | 5810 | 5810 | 5810 | 5810 | 9 |
| 455 | 20250114 | 113500 | 255276550 | 5810 | 5810 | 5810 | 5810 | 9 |
| 456 | 20250114 | 113400 | 255224260 | 5810 | 5810 | 5810 | 5810 | 12 |
| 457 | 20250114 | 113300 | 255154540 | 5810 | 5810 | 5810 | 5810 | 19 |
| 458 | 20250114 | 113200 | 255044150 | 5810 | 5810 | 5810 | 5810 | 9 |
| 459 | 20250114 | 113100 | 254991860 | 5810 | 5810 | 5810 | 5790 | 312 |
| 460 | 20250114 | 113000 | 253185140 | 5810 | 5810 | 5810 | 5810 | 9 |
| 461 | 20250114 | 112900 | 253132850 | 5810 | 5810 | 5810 | 5810 | 18 |
| 462 | 20250114 | 112800 | 253028270 | 5810 | 5810 | 5810 | 5810 | 21 |
| 463 | 20250114 | 112700 | 252906260 | 5810 | 5810 | 5810 | 5810 | 9 |
| 464 | 20250114 | 112600 | 252853970 | 5810 | 5810 | 5810 | 5790 | 21 |
| 465 | 20250114 | 112500 | 252732000 | 5800 | 5800 | 5800 | 5800 | 609 |
| 466 | 20250114 | 112400 | 249199800 | 5800 | 5800 | 5800 | 5800 | 9 |
| 467 | 20250114 | 112300 | 249147600 | 5800 | 5790 | 5800 | 5790 | 197 |
| 468 | 20250114 | 112200 | 248006880 | 5800 | 5790 | 5800 | 5790 | 18 |
| 469 | 20250114 | 112100 | 247902570 | 5800 | 5800 | 5800 | 5800 | 40 |
| 470 | 20250114 | 112000 | 247670570 | 5800 | 5800 | 5800 | 5800 | 9 |
| 471 | 20250114 | 111900 | 247618370 | 5800 | 5800 | 5800 | 5800 | 9 |
| 472 | 20250114 | 111800 | 247566170 | 5800 | 5800 | 5800 | 5800 | 9 |
| 473 | 20250114 | 111700 | 247513970 | 5800 | 5800 | 5800 | 5800 | 18 |
| 474 | 20250114 | 111600 | 247409570 | 5800 | 5800 | 5800 | 5800 | 11 |
| 475 | 20250114 | 111500 | 247345770 | 5800 | 5800 | 5800 | 5800 | 14 |
| 476 | 20250114 | 111400 | 247264570 | 5800 | 5800 | 5800 | 5800 | 9 |
| 477 | 20250114 | 111300 | 247212370 | 5800 | 5800 | 5800 | 5800 | 18 |
| 478 | 20250114 | 111200 | 247107970 | 5800 | 5800 | 5800 | 5800 | 9 |
| 479 | 20250114 | 111100 | 247055770 | 5800 | 5800 | 5800 | 5800 | 9 |
| 480 | 20250114 | 111000 | 247003570 | 5800 | 5800 | 5800 | 5800 | 9 |
| 481 | 20250114 | 110900 | 246951370 | 5800 | 5800 | 5800 | 5800 | 18 |
| 482 | 20250114 | 110800 | 246846970 | 5800 | 5800 | 5800 | 5800 | 12 |
| 483 | 20250114 | 110700 | 246777370 | 5800 | 5800 | 5800 | 5800 | 9 |
| 484 | 20250114 | 110600 | 246725170 | 5800 | 5800 | 5800 | 5800 | 9 |
| 485 | 20250114 | 110500 | 246672970 | 5800 | 5800 | 5800 | 5800 | 18 |
| 486 | 20250114 | 110400 | 246568570 | 5750 | 5800 | 5800 | 5750 | 809 |
| 487 | 20250114 | 110300 | 241907970 | 5800 | 5800 | 5800 | 5800 | 9 |
| 488 | 20250114 | 110200 | 241855770 | 5800 | 5770 | 5800 | 5770 | 32 |
| 489 | 20250114 | 110100 | 241670830 | 5800 | 5800 | 5800 | 5800 | 18 |
| 490 | 20250114 | 110000 | 241566430 | 5800 | 5800 | 5800 | 5800 | 9 |
| 491 | 20250114 | 105900 | 241514230 | 5800 | 5800 | 5800 | 5800 | 10 |
| 492 | 20250114 | 105800 | 241456230 | 5800 | 5800 | 5800 | 5800 | 12 |
| 493 | 20250114 | 105700 | 241386630 | 5800 | 5770 | 5800 | 5770 | 10 |
| 494 | 20250114 | 105600 | 241328660 | 5800 | 5800 | 5800 | 5800 | 18 |
| 495 | 20250114 | 105500 | 241224260 | 5770 | 5790 | 5800 | 5770 | 622 |
| 496 | 20250114 | 105400 | 237633330 | 5790 | 5780 | 5790 | 5780 | 262 |
| 497 | 20250114 | 105300 | 236118370 | 5800 | 5800 | 5800 | 5800 | 9 |
| 498 | 20250114 | 105200 | 236066170 | 5800 | 5800 | 5800 | 5780 | 19 |
| 499 | 20250114 | 105100 | 235955990 | 5800 | 5800 | 5800 | 5800 | 9 |
| 500 | 20250114 | 105000 | 235903790 | 5800 | 5800 | 5800 | 5800 | 9 |
| 501 | 20250114 | 104900 | 235851590 | 5800 | 5800 | 5800 | 5800 | 9 |
| 502 | 20250114 | 104800 | 235799390 | 5800 | 5800 | 5800 | 5800 | 18 |
| 503 | 20250114 | 104700 | 235694990 | 5800 | 5800 | 5800 | 5800 | 9 |
| 504 | 20250114 | 104600 | 235642790 | 5800 | 5800 | 5800 | 5800 | 45 |
| 505 | 20250114 | 104500 | 235381790 | 5800 | 5800 | 5800 | 5800 | 9 |
| 506 | 20250114 | 104400 | 235329590 | 5810 | 5810 | 5810 | 5810 | 18 |
| 507 | 20250114 | 104300 | 235225010 | 5810 | 5810 | 5810 | 5810 | 18 |
| 508 | 20250114 | 104200 | 235120430 | 5800 | 5800 | 5800 | 5800 | 52 |
| 509 | 20250114 | 104100 | 234818830 | 5810 | 5790 | 5810 | 5790 | 151 |
| 510 | 20250114 | 104000 | 233944360 | 5810 | 5810 | 5810 | 5800 | 118 |
| 511 | 20250114 | 103900 | 233259780 | 5810 | 5810 | 5810 | 5810 | 9 |
| 512 | 20250114 | 103800 | 233207490 | 5810 | 5810 | 5810 | 5810 | 9 |
| 513 | 20250114 | 103700 | 233155200 | 5810 | 5810 | 5810 | 5810 | 9 |
| 514 | 20250114 | 103600 | 233102910 | 5810 | 5810 | 5810 | 5780 | 991 |
| 515 | 20250114 | 103500 | 227370580 | 5780 | 5810 | 5810 | 5780 | 371 |
| 516 | 20250114 | 103400 | 225222710 | 5810 | 5810 | 5810 | 5810 | 14 |
| 517 | 20250114 | 103300 | 225141370 | 5810 | 5810 | 5810 | 5810 | 9 |
| 518 | 20250114 | 103200 | 225089080 | 5810 | 5810 | 5810 | 5810 | 19 |
| 519 | 20250114 | 103100 | 224978690 | 5790 | 5810 | 5810 | 5790 | 56 |
| 520 | 20250114 | 103000 | 224654270 | 5810 | 5810 | 5810 | 5810 | 9 |
| 521 | 20250114 | 102900 | 224601980 | 5810 | 5810 | 5810 | 5790 | 778 |
| 522 | 20250114 | 102800 | 220097160 | 5810 | 5810 | 5810 | 5810 | 18 |
| 523 | 20250114 | 102700 | 219992580 | 5810 | 5800 | 5810 | 5800 | 454 |
| 524 | 20250114 | 102600 | 217359290 | 5780 | 5800 | 5800 | 5780 | 616 |
| 525 | 20250114 | 102500 | 213797980 | 5800 | 5790 | 5800 | 5790 | 184 |
| 526 | 20250114 | 102400 | 212732530 | 5800 | 5800 | 5800 | 5800 | 371 |
| 527 | 20250114 | 102300 | 210580730 | 5800 | 5790 | 5800 | 5790 | 125 |
| 528 | 20250114 | 102200 | 209856890 | 5800 | 5810 | 5810 | 5800 | 61 |
| 529 | 20250114 | 102100 | 209503000 | 5790 | 5810 | 5810 | 5790 | 65 |
| 530 | 20250114 | 102000 | 209126470 | 5810 | 5800 | 5810 | 5800 | 237 |
| 531 | 20250114 | 101900 | 207751780 | 5800 | 5780 | 5800 | 5780 | 350 |
| 532 | 20250114 | 101800 | 205728600 | 5780 | 5780 | 5800 | 5780 | 1905 |
| 533 | 20250114 | 101700 | 194717420 | 5780 | 5750 | 5780 | 5750 | 754 |
| 534 | 20250114 | 101600 | 190365800 | 5770 | 5770 | 5770 | 5770 | 18 |
| 535 | 20250114 | 101500 | 190261940 | 5770 | 5770 | 5770 | 5770 | 9 |
| 536 | 20250114 | 101400 | 190210010 | 5770 | 5770 | 5770 | 5770 | 9 |
| 537 | 20250114 | 101300 | 190158080 | 5770 | 5770 | 5770 | 5770 | 9 |
| 538 | 20250114 | 101200 | 190106150 | 5770 | 5770 | 5770 | 5770 | 18 |
| 539 | 20250114 | 101100 | 190002290 | 5770 | 5770 | 5770 | 5770 | 9 |
| 540 | 20250114 | 101000 | 189950360 | 5770 | 5770 | 5770 | 5770 | 9 |
| 541 | 20250114 | 100900 | 189898430 | 5770 | 5730 | 5770 | 5730 | 197 |
| 542 | 20250114 | 100800 | 188769260 | 5770 | 5770 | 5770 | 5770 | 19 |
| 543 | 20250114 | 100700 | 188659630 | 5770 | 5770 | 5770 | 5770 | 9 |
| 544 | 20250114 | 100600 | 188607700 | 5770 | 5770 | 5770 | 5770 | 230 |
| 545 | 20250114 | 100500 | 187280600 | 5770 | 5770 | 5770 | 5770 | 12 |
| 546 | 20250114 | 100400 | 187211360 | 5770 | 5760 | 5770 | 5760 | 57 |
| 547 | 20250114 | 100300 | 186882950 | 5760 | 5760 | 5760 | 5760 | 24 |
| 548 | 20250114 | 100200 | 186744710 | 5760 | 5760 | 5760 | 5740 | 255 |
| 549 | 20250114 | 100100 | 185280660 | 5710 | 5720 | 5760 | 5710 | 2335 |
| 550 | 20250114 | 100000 | 171924490 | 5770 | 5740 | 5770 | 5740 | 1690 |
| 551 | 20250114 | 095900 | 162223620 | 5710 | 5740 | 5770 | 5710 | 2474 |
| 552 | 20250114 | 095800 | 148030930 | 5740 | 5780 | 5780 | 5740 | 1247 |
| 553 | 20250114 | 095700 | 140858600 | 5780 | 5780 | 5780 | 5780 | 16 |
| 554 | 20250114 | 095600 | 140766120 | 5780 | 5760 | 5780 | 5760 | 68 |
| 555 | 20250114 | 095500 | 140374080 | 5780 | 5760 | 5780 | 5760 | 634 |
| 556 | 20250114 | 095400 | 136721500 | 5780 | 5780 | 5780 | 5780 | 9 |
| 557 | 20250114 | 095300 | 136669480 | 5780 | 5780 | 5780 | 5780 | 9 |
| 558 | 20250114 | 095200 | 136617460 | 5780 | 5780 | 5780 | 5770 | 170 |
| 559 | 20250114 | 095100 | 135636370 | 5780 | 5770 | 5780 | 5770 | 60 |
| 560 | 20250114 | 095000 | 135290070 | 5780 | 5780 | 5780 | 5780 | 9 |
| 561 | 20250114 | 094900 | 135238050 | 5780 | 5780 | 5780 | 5780 | 9 |
| 562 | 20250114 | 094800 | 135186030 | 5780 | 5800 | 5800 | 5780 | 966 |
| 563 | 20250114 | 094700 | 129602370 | 5800 | 5800 | 5800 | 5800 | 10 |
| 564 | 20250114 | 094600 | 129544370 | 5800 | 5780 | 5800 | 5780 | 709 |
| 565 | 20250114 | 094500 | 125446170 | 5800 | 5800 | 5800 | 5800 | 9 |
| 566 | 20250114 | 094400 | 125393970 | 5800 | 5800 | 5800 | 5790 | 425 |
| 567 | 20250114 | 094300 | 122932980 | 5800 | 5800 | 5800 | 5800 | 180 |
| 568 | 20250114 | 094200 | 121888980 | 5800 | 5800 | 5800 | 5800 | 9 |
| 569 | 20250114 | 094100 | 121836780 | 5800 | 5800 | 5800 | 5800 | 9 |
| 570 | 20250114 | 094000 | 121784580 | 5800 | 5800 | 5800 | 5770 | 311 |
| 571 | 20250114 | 093900 | 119988800 | 5800 | 5800 | 5800 | 5800 | 9 |
| 572 | 20250114 | 093800 | 119936600 | 5780 | 5800 | 5800 | 5780 | 109 |
| 573 | 20250114 | 093700 | 119306400 | 5800 | 5780 | 5800 | 5780 | 210 |
| 574 | 20250114 | 093600 | 118092420 | 5800 | 5800 | 5800 | 5800 | 19 |
| 575 | 20250114 | 093500 | 117982220 | 5780 | 5780 | 5810 | 5780 | 859 |
| 576 | 20250114 | 093400 | 113016630 | 5820 | 5790 | 5820 | 5780 | 36 |
| 577 | 20250114 | 093300 | 112807930 | 5790 | 5800 | 5800 | 5790 | 163 |
| 578 | 20250114 | 093200 | 111863150 | 5800 | 5800 | 5800 | 5800 | 10 |
| 579 | 20250114 | 093100 | 111805150 | 5800 | 5800 | 5800 | 5800 | 1385 |
| 580 | 20250114 | 093000 | 103772150 | 5800 | 5800 | 5800 | 5800 | 179 |
| 581 | 20250114 | 092900 | 102733950 | 5800 | 5770 | 5800 | 5770 | 81 |
| 582 | 20250114 | 092800 | 102266310 | 5800 | 5800 | 5800 | 5800 | 18 |
| 583 | 20250114 | 092700 | 102161910 | 5800 | 5800 | 5800 | 5800 | 24 |
| 584 | 20250114 | 092600 | 102022710 | 5800 | 5810 | 5810 | 5800 | 509 |
| 585 | 20250114 | 092500 | 99070420 | 5810 | 5810 | 5810 | 5810 | 10 |
| 586 | 20250114 | 092400 | 99012320 | 5810 | 5820 | 5820 | 5810 | 18 |
| 587 | 20250114 | 092300 | 98907650 | 5820 | 5820 | 5820 | 5820 | 9 |
| 588 | 20250114 | 092200 | 98855270 | 5820 | 5820 | 5820 | 5780 | 1178 |
| 589 | 20250114 | 092100 | 92038770 | 5820 | 5820 | 5820 | 5820 | 9 |
| 590 | 20250114 | 092000 | 91986390 | 5820 | 5820 | 5820 | 5800 | 488 |
| 591 | 20250114 | 091900 | 89155530 | 5830 | 5830 | 5830 | 5800 | 59 |
| 592 | 20250114 | 091800 | 88812910 | 5780 | 5830 | 5830 | 5780 | 410 |
| 593 | 20250114 | 091700 | 86442020 | 5830 | 5830 | 5830 | 5830 | 9 |
| 594 | 20250114 | 091600 | 86389550 | 5830 | 5830 | 5830 | 5790 | 185 |
| 595 | 20250114 | 091500 | 85317640 | 5830 | 5830 | 5830 | 5830 | 9 |
| 596 | 20250114 | 091400 | 85265170 | 5830 | 5830 | 5830 | 5830 | 9 |
| 597 | 20250114 | 091300 | 85212700 | 5830 | 5830 | 5830 | 5830 | 10 |
| 598 | 20250114 | 091200 | 85154400 | 5780 | 5830 | 5830 | 5740 | 897 |
| 599 | 20250114 | 091100 | 79969380 | 5820 | 5820 | 5820 | 5820 | 778 |
| 600 | 20250114 | 091000 | 75441420 | 5820 | 5840 | 5840 | 5770 | 1605 |
| 601 | 20250114 | 090900 | 66151920 | 5800 | 5840 | 5840 | 5800 | 241 |
| 602 | 20250114 | 090800 | 64753760 | 5850 | 5820 | 5850 | 5820 | 403 |
| 603 | 20250114 | 090700 | 62407760 | 5820 | 5860 | 5860 | 5820 | 181 |
| 604 | 20250114 | 090600 | 61353130 | 5830 | 5860 | 5860 | 5830 | 529 |
| 605 | 20250114 | 090500 | 58268790 | 5870 | 5840 | 5870 | 5840 | 83 |
| 606 | 20250114 | 090400 | 57783770 | 5840 | 5880 | 5880 | 5840 | 891 |
| 607 | 20250114 | 090300 | 52578250 | 5880 | 5860 | 5880 | 5860 | 1721 |
| 608 | 20250114 | 090200 | 42462120 | 5860 | 5860 | 5890 | 5840 | 2710 |
| 609 | 20250114 | 090100 | 26566960 | 5870 | 5810 | 5870 | 5810 | 1001 |
| 610 | 20250114 | 090000 | 20722400 | 5810 | 5790 | 5810 | 5790 | 3559 |