30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 191100 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 14569 |
| 3 | 20250115 | 191000 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20250115 | 190900 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20250115 | 190800 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20250115 | 190700 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20250115 | 190600 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20250115 | 190500 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20250115 | 190400 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20250115 | 190300 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20250115 | 190200 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20250115 | 190100 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20250115 | 190000 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20250115 | 185900 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20250115 | 185800 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20250115 | 185700 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20250115 | 185600 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20250115 | 185500 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20250115 | 185400 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20250115 | 185300 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20250115 | 185200 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20250115 | 185100 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20250115 | 185000 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20250115 | 184900 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20250115 | 184800 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20250115 | 184700 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20250115 | 184600 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20250115 | 184500 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20250115 | 184400 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20250115 | 184300 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20250115 | 184200 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20250115 | 184100 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 14569 |
| 33 | 20250115 | 184000 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20250115 | 183900 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20250115 | 183800 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20250115 | 183700 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20250115 | 183600 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20250115 | 183500 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20250115 | 183400 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20250115 | 183300 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20250115 | 183200 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20250115 | 183100 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20250115 | 183000 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20250115 | 182900 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20250115 | 182800 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20250115 | 182700 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20250115 | 182600 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20250115 | 182500 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20250115 | 182400 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20250115 | 182300 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20250115 | 182200 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20250115 | 182100 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20250115 | 182000 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20250115 | 181900 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20250115 | 181800 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20250115 | 181700 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20250115 | 181600 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20250115 | 181500 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20250115 | 181400 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20250115 | 181300 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20250115 | 181200 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20250115 | 181100 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 14569 |
| 63 | 20250115 | 181000 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20250115 | 180900 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20250115 | 180800 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20250115 | 180700 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20250115 | 180600 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20250115 | 180500 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20250115 | 180400 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20250115 | 180300 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20250115 | 180200 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20250115 | 180100 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20250115 | 180000 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20250115 | 175900 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20250115 | 175800 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20250115 | 175700 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20250115 | 175600 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20250115 | 175500 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20250115 | 175400 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20250115 | 175300 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20250115 | 175200 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20250115 | 175100 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20250115 | 175000 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20250115 | 174900 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20250115 | 174800 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20250115 | 174700 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20250115 | 174600 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20250115 | 174500 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20250115 | 174400 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20250115 | 174300 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20250115 | 174200 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20250115 | 174100 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 14569 |
| 93 | 20250115 | 174000 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20250115 | 173900 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20250115 | 173800 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20250115 | 173700 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20250115 | 173600 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20250115 | 173500 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20250115 | 173400 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20250115 | 173300 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20250115 | 173200 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20250115 | 173100 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20250115 | 173000 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20250115 | 172900 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20250115 | 172800 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20250115 | 172700 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20250115 | 172600 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20250115 | 172500 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20250115 | 172400 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20250115 | 172300 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20250115 | 172200 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20250115 | 172100 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20250115 | 172000 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20250115 | 171900 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20250115 | 171800 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20250115 | 171700 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20250115 | 171600 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20250115 | 171500 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20250115 | 171400 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20250115 | 171300 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20250115 | 171200 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20250115 | 171100 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 14569 |
| 123 | 20250115 | 171000 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20250115 | 170900 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20250115 | 170800 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20250115 | 170700 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20250115 | 170600 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20250115 | 170500 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20250115 | 170400 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20250115 | 170300 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20250115 | 170200 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20250115 | 170100 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20250115 | 170000 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20250115 | 165900 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20250115 | 165800 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20250115 | 165700 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20250115 | 165600 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20250115 | 165500 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20250115 | 165400 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20250115 | 165300 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20250115 | 165200 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20250115 | 165100 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20250115 | 165000 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20250115 | 164900 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20250115 | 164800 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20250115 | 164700 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20250115 | 164600 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20250115 | 164500 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20250115 | 164400 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20250115 | 164300 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20250115 | 164200 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20250115 | 164100 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 14569 |
| 153 | 20250115 | 164000 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20250115 | 163900 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20250115 | 163800 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20250115 | 163700 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20250115 | 163600 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20250115 | 163500 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20250115 | 163400 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20250115 | 163300 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20250115 | 163200 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20250115 | 163100 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20250115 | 163000 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20250115 | 162900 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20250115 | 162800 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20250115 | 162700 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20250115 | 162600 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20250115 | 162500 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20250115 | 162400 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20250115 | 162300 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20250115 | 162200 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20250115 | 162100 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20250115 | 162000 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20250115 | 161900 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20250115 | 161800 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20250115 | 161700 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20250115 | 161600 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20250115 | 161500 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20250115 | 161400 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20250115 | 161300 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20250115 | 161200 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20250115 | 161100 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 14569 |
| 183 | 20250115 | 161000 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20250115 | 160900 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20250115 | 160800 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20250115 | 160700 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20250115 | 160600 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20250115 | 160500 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20250115 | 160400 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20250115 | 160300 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20250115 | 160200 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20250115 | 160100 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20250115 | 160000 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20250115 | 155900 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20250115 | 155800 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20250115 | 155700 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20250115 | 155600 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20250115 | 155500 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20250115 | 155400 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20250115 | 155300 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20250115 | 155200 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 202 | 20250115 | 155100 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 203 | 20250115 | 155000 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 204 | 20250115 | 154900 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 205 | 20250115 | 154800 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 206 | 20250115 | 154700 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 207 | 20250115 | 154600 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 208 | 20250115 | 154500 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 209 | 20250115 | 154400 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 210 | 20250115 | 154300 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 211 | 20250115 | 154200 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 212 | 20250115 | 154100 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 14569 |
| 213 | 20250115 | 154000 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 214 | 20250115 | 153900 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 215 | 20250115 | 153800 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 216 | 20250115 | 153700 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 217 | 20250115 | 153600 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 218 | 20250115 | 153500 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 219 | 20250115 | 153400 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 220 | 20250115 | 153300 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 221 | 20250115 | 153200 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 222 | 20250115 | 153100 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 223 | 20250115 | 153000 | 3397867460 | 5680 | 5680 | 5680 | 5680 | 14569 |
| 224 | 20250115 | 152900 | 3315115540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 225 | 20250115 | 152800 | 3315115540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 226 | 20250115 | 152700 | 3315115540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 227 | 20250115 | 152600 | 3315115540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 228 | 20250115 | 152500 | 3315115540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 229 | 20250115 | 152400 | 3315115540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 230 | 20250115 | 152300 | 3315115540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 231 | 20250115 | 152200 | 3315115540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 232 | 20250115 | 152100 | 3315115540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 233 | 20250115 | 152000 | 3315115540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 234 | 20250115 | 151900 | 3315115540 | 5680 | 5690 | 5700 | 5670 | 5423 |
| 235 | 20250115 | 151800 | 3284283730 | 5690 | 5690 | 5690 | 5680 | 5679 |
| 236 | 20250115 | 151700 | 3251992980 | 5690 | 5700 | 5700 | 5690 | 740 |
| 237 | 20250115 | 151600 | 3247781480 | 5690 | 5700 | 5710 | 5690 | 5651 |
| 238 | 20250115 | 151500 | 3215586930 | 5690 | 5700 | 5710 | 5690 | 8239 |
| 239 | 20250115 | 151400 | 3168637530 | 5700 | 5700 | 5710 | 5690 | 13022 |
| 240 | 20250115 | 151300 | 3094416070 | 5700 | 5670 | 5710 | 5660 | 39182 |
| 241 | 20250115 | 151200 | 2871370070 | 5670 | 5670 | 5680 | 5660 | 2234 |
| 242 | 20250115 | 151100 | 2858702150 | 5680 | 5680 | 5680 | 5670 | 3678 |
| 243 | 20250115 | 151000 | 2837836600 | 5670 | 5670 | 5690 | 5660 | 10262 |
| 244 | 20250115 | 150900 | 2779609130 | 5670 | 5660 | 5670 | 5650 | 5877 |
| 245 | 20250115 | 150800 | 2746343190 | 5660 | 5680 | 5680 | 5660 | 19324 |
| 246 | 20250115 | 150700 | 2636622590 | 5680 | 5650 | 5680 | 5640 | 15743 |
| 247 | 20250115 | 150600 | 2547445080 | 5640 | 5640 | 5640 | 5640 | 228 |
| 248 | 20250115 | 150500 | 2546159160 | 5650 | 5650 | 5650 | 5650 | 52 |
| 249 | 20250115 | 150400 | 2545865360 | 5630 | 5630 | 5650 | 5620 | 12341 |
| 250 | 20250115 | 150300 | 2476196820 | 5630 | 5620 | 5630 | 5620 | 497 |
| 251 | 20250115 | 150200 | 2473398760 | 5620 | 5620 | 5620 | 5620 | 343 |
| 252 | 20250115 | 150100 | 2471471100 | 5630 | 5620 | 5630 | 5610 | 4938 |
| 253 | 20250115 | 150000 | 2443716670 | 5620 | 5610 | 5620 | 5610 | 432 |
| 254 | 20250115 | 145900 | 2441293130 | 5620 | 5620 | 5620 | 5620 | 636 |
| 255 | 20250115 | 145800 | 2437718810 | 5630 | 5620 | 5630 | 5610 | 260 |
| 256 | 20250115 | 145700 | 2436257870 | 5620 | 5620 | 5620 | 5610 | 1407 |
| 257 | 20250115 | 145600 | 2428356220 | 5610 | 5630 | 5630 | 5610 | 6836 |
| 258 | 20250115 | 145500 | 2389948230 | 5630 | 5640 | 5650 | 5630 | 5956 |
| 259 | 20250115 | 145400 | 2356381610 | 5630 | 5650 | 5650 | 5630 | 3582 |
| 260 | 20250115 | 145300 | 2336166210 | 5640 | 5650 | 5650 | 5640 | 1468 |
| 261 | 20250115 | 145200 | 2327872820 | 5650 | 5640 | 5650 | 5640 | 4390 |
| 262 | 20250115 | 145100 | 2303082820 | 5640 | 5650 | 5650 | 5640 | 4261 |
| 263 | 20250115 | 145000 | 2279011790 | 5650 | 5650 | 5660 | 5650 | 6235 |
| 264 | 20250115 | 144900 | 2243723200 | 5650 | 5650 | 5660 | 5640 | 1535 |
| 265 | 20250115 | 144800 | 2235050350 | 5660 | 5630 | 5670 | 5630 | 17891 |
| 266 | 20250115 | 144700 | 2133799110 | 5630 | 5640 | 5650 | 5630 | 13129 |
| 267 | 20250115 | 144600 | 2059751180 | 5640 | 5590 | 5650 | 5590 | 53219 |
| 268 | 20250115 | 144500 | 1761027560 | 5580 | 5580 | 5580 | 5580 | 1175 |
| 269 | 20250115 | 144400 | 1754471060 | 5570 | 5570 | 5580 | 5570 | 572 |
| 270 | 20250115 | 144300 | 1751285010 | 5560 | 5560 | 5560 | 5560 | 10 |
| 271 | 20250115 | 144200 | 1751229410 | 5560 | 5570 | 5570 | 5560 | 5965 |
| 272 | 20250115 | 144100 | 1718004840 | 5570 | 5560 | 5570 | 5560 | 8303 |
| 273 | 20250115 | 144000 | 1671776790 | 5560 | 5560 | 5570 | 5560 | 6359 |
| 274 | 20250115 | 143900 | 1636420730 | 5560 | 5560 | 5570 | 5560 | 5440 |
| 275 | 20250115 | 143800 | 1606120860 | 5560 | 5560 | 5570 | 5560 | 351 |
| 276 | 20250115 | 143700 | 1604169260 | 5560 | 5570 | 5570 | 5560 | 839 |
| 277 | 20250115 | 143600 | 1599499550 | 5580 | 5580 | 5580 | 5580 | 0 |
| 278 | 20250115 | 143500 | 1599499550 | 5580 | 5580 | 5580 | 5580 | 30 |
| 279 | 20250115 | 143400 | 1599332150 | 5580 | 5580 | 5580 | 5580 | 2130 |
| 280 | 20250115 | 143300 | 1587446750 | 5580 | 5580 | 5590 | 5580 | 5076 |
| 281 | 20250115 | 143200 | 1559122660 | 5580 | 5580 | 5590 | 5580 | 464 |
| 282 | 20250115 | 143100 | 1556533530 | 5590 | 5580 | 5590 | 5570 | 1020 |
| 283 | 20250115 | 143000 | 1550841580 | 5580 | 5570 | 5580 | 5570 | 1319 |
| 284 | 20250115 | 142900 | 1543494740 | 5570 | 5560 | 5570 | 5560 | 2055 |
| 285 | 20250115 | 142800 | 1532068920 | 5560 | 5560 | 5560 | 5560 | 0 |
| 286 | 20250115 | 142700 | 1532068920 | 5560 | 5560 | 5560 | 5560 | 500 |
| 287 | 20250115 | 142600 | 1529288920 | 5570 | 5570 | 5570 | 5570 | 100 |
| 288 | 20250115 | 142500 | 1528731920 | 5560 | 5560 | 5560 | 5560 | 9 |
| 289 | 20250115 | 142400 | 1528681880 | 5570 | 5570 | 5570 | 5570 | 150 |
| 290 | 20250115 | 142300 | 1527846380 | 5570 | 5570 | 5570 | 5570 | 8 |
| 291 | 20250115 | 142200 | 1527801820 | 5560 | 5570 | 5570 | 5560 | 2049 |
| 292 | 20250115 | 142100 | 1516389200 | 5570 | 5570 | 5570 | 5570 | 743 |
| 293 | 20250115 | 142000 | 1512250690 | 5570 | 5580 | 5580 | 5570 | 34 |
| 294 | 20250115 | 141900 | 1512061300 | 5570 | 5570 | 5570 | 5570 | 1006 |
| 295 | 20250115 | 141800 | 1506457880 | 5570 | 5570 | 5570 | 5570 | 41 |
| 296 | 20250115 | 141700 | 1506229510 | 5570 | 5570 | 5570 | 5570 | 402 |
| 297 | 20250115 | 141600 | 1503990370 | 5570 | 5570 | 5570 | 5570 | 379 |
| 298 | 20250115 | 141500 | 1501879340 | 5560 | 5570 | 5570 | 5560 | 172 |
| 299 | 20250115 | 141400 | 1500922520 | 5560 | 5560 | 5560 | 5560 | 410 |
| 300 | 20250115 | 141300 | 1498642920 | 5560 | 5560 | 5570 | 5560 | 15 |
| 301 | 20250115 | 141200 | 1498559510 | 5560 | 5560 | 5560 | 5560 | 8 |
| 302 | 20250115 | 141100 | 1498515030 | 5580 | 5580 | 5580 | 5580 | 50 |
| 303 | 20250115 | 141000 | 1498236030 | 5560 | 5580 | 5580 | 5560 | 201 |
| 304 | 20250115 | 140900 | 1497116820 | 5570 | 5580 | 5580 | 5570 | 17 |
| 305 | 20250115 | 140800 | 1497022080 | 5580 | 5570 | 5580 | 5570 | 47 |
| 306 | 20250115 | 140700 | 1496760280 | 5570 | 5570 | 5570 | 5570 | 603 |
| 307 | 20250115 | 140600 | 1493401570 | 5560 | 5560 | 5560 | 5560 | 1322 |
| 308 | 20250115 | 140500 | 1486051250 | 5560 | 5560 | 5560 | 5560 | 110 |
| 309 | 20250115 | 140400 | 1485439650 | 5560 | 5560 | 5560 | 5560 | 203 |
| 310 | 20250115 | 140300 | 1484310970 | 5570 | 5570 | 5570 | 5570 | 1 |
| 311 | 20250115 | 140200 | 1484305400 | 5580 | 5570 | 5580 | 5560 | 300 |
| 312 | 20250115 | 140100 | 1482634690 | 5560 | 5570 | 5570 | 5560 | 501 |
| 313 | 20250115 | 140000 | 1479844380 | 5570 | 5570 | 5570 | 5570 | 600 |
| 314 | 20250115 | 135900 | 1476502380 | 5570 | 5570 | 5570 | 5570 | 140 |
| 315 | 20250115 | 135800 | 1475722580 | 5580 | 5570 | 5580 | 5570 | 720 |
| 316 | 20250115 | 135700 | 1471712170 | 5570 | 5570 | 5570 | 5570 | 184 |
| 317 | 20250115 | 135600 | 1470687290 | 5580 | 5570 | 5580 | 5570 | 58 |
| 318 | 20250115 | 135500 | 1470364220 | 5570 | 5570 | 5570 | 5570 | 3 |
| 319 | 20250115 | 135400 | 1470347510 | 5570 | 5570 | 5570 | 5570 | 100 |
| 320 | 20250115 | 135300 | 1469790510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 321 | 20250115 | 135200 | 1469790510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 322 | 20250115 | 135100 | 1469790510 | 5580 | 5580 | 5580 | 5580 | 963 |
| 323 | 20250115 | 135000 | 1464416970 | 5580 | 5580 | 5580 | 5580 | 115 |
| 324 | 20250115 | 134900 | 1463775270 | 5580 | 5580 | 5580 | 5580 | 246 |
| 325 | 20250115 | 134800 | 1462402590 | 5580 | 5580 | 5580 | 5580 | 1853 |
| 326 | 20250115 | 134700 | 1452062850 | 5560 | 5560 | 5560 | 5560 | 0 |
| 327 | 20250115 | 134600 | 1452062850 | 5560 | 5560 | 5560 | 5560 | 3 |
| 328 | 20250115 | 134500 | 1452046170 | 5560 | 5560 | 5560 | 5560 | 0 |
| 329 | 20250115 | 134400 | 1452046170 | 5560 | 5560 | 5560 | 5560 | 201 |
| 330 | 20250115 | 134300 | 1450928610 | 5560 | 5560 | 5560 | 5560 | 1 |
| 331 | 20250115 | 134200 | 1450923050 | 5560 | 5570 | 5570 | 5560 | 6052 |
| 332 | 20250115 | 134100 | 1417271230 | 5570 | 5570 | 5570 | 5570 | 10 |
| 333 | 20250115 | 134000 | 1417215530 | 5570 | 5570 | 5570 | 5570 | 26 |
| 334 | 20250115 | 133900 | 1417070710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 335 | 20250115 | 133800 | 1417070710 | 5570 | 5570 | 5570 | 5570 | 2211 |
| 336 | 20250115 | 133700 | 1404755440 | 5580 | 5580 | 5580 | 5580 | 1000 |
| 337 | 20250115 | 133600 | 1399175440 | 5580 | 5590 | 5590 | 5580 | 39 |
| 338 | 20250115 | 133500 | 1398957790 | 5590 | 5590 | 5590 | 5590 | 10 |
| 339 | 20250115 | 133400 | 1398901890 | 5590 | 5590 | 5590 | 5590 | 52 |
| 340 | 20250115 | 133300 | 1398611210 | 5580 | 5580 | 5580 | 5580 | 0 |
| 341 | 20250115 | 133200 | 1398611210 | 5580 | 5580 | 5580 | 5580 | 73 |
| 342 | 20250115 | 133100 | 1398203870 | 5580 | 5570 | 5580 | 5570 | 925 |
| 343 | 20250115 | 133000 | 1393049620 | 5570 | 5580 | 5580 | 5570 | 230 |
| 344 | 20250115 | 132900 | 1391766620 | 5580 | 5580 | 5590 | 5580 | 504 |
| 345 | 20250115 | 132800 | 1388954290 | 5580 | 5580 | 5580 | 5580 | 3 |
| 346 | 20250115 | 132700 | 1388937550 | 5580 | 5580 | 5580 | 5580 | 51 |
| 347 | 20250115 | 132600 | 1388652970 | 5580 | 5580 | 5580 | 5580 | 910 |
| 348 | 20250115 | 132500 | 1383575170 | 5580 | 5580 | 5580 | 5580 | 26 |
| 349 | 20250115 | 132400 | 1383430090 | 5570 | 5570 | 5570 | 5570 | 92 |
| 350 | 20250115 | 132300 | 1382917650 | 5570 | 5570 | 5570 | 5570 | 1601 |
| 351 | 20250115 | 132200 | 1374000080 | 5580 | 5570 | 5580 | 5570 | 189 |
| 352 | 20250115 | 132100 | 1372946850 | 5580 | 5580 | 5580 | 5580 | 1076 |
| 353 | 20250115 | 132000 | 1366942770 | 5590 | 5590 | 5590 | 5590 | 0 |
| 354 | 20250115 | 131900 | 1366942770 | 5590 | 5590 | 5590 | 5590 | 89 |
| 355 | 20250115 | 131800 | 1366445260 | 5590 | 5590 | 5590 | 5590 | 0 |
| 356 | 20250115 | 131700 | 1366445260 | 5590 | 5590 | 5590 | 5590 | 1 |
| 357 | 20250115 | 131600 | 1366439670 | 5580 | 5580 | 5580 | 5580 | 0 |
| 358 | 20250115 | 131500 | 1366439670 | 5580 | 5580 | 5580 | 5580 | 1329 |
| 359 | 20250115 | 131400 | 1359023850 | 5590 | 5580 | 5590 | 5580 | 37 |
| 360 | 20250115 | 131300 | 1358817380 | 5570 | 5570 | 5570 | 5570 | 36 |
| 361 | 20250115 | 131200 | 1358616860 | 5570 | 5580 | 5580 | 5570 | 2606 |
| 362 | 20250115 | 131100 | 1344075630 | 5580 | 5580 | 5580 | 5580 | 0 |
| 363 | 20250115 | 131000 | 1344075630 | 5580 | 5580 | 5580 | 5580 | 1 |
| 364 | 20250115 | 130900 | 1344070050 | 5570 | 5580 | 5590 | 5570 | 1032 |
| 365 | 20250115 | 130800 | 1338311720 | 5580 | 5580 | 5580 | 5580 | 2632 |
| 366 | 20250115 | 130700 | 1323625160 | 5580 | 5580 | 5580 | 5580 | 34 |
| 367 | 20250115 | 130600 | 1323435440 | 5590 | 5590 | 5590 | 5590 | 0 |
| 368 | 20250115 | 130500 | 1323435440 | 5590 | 5590 | 5590 | 5590 | 186 |
| 369 | 20250115 | 130400 | 1322395700 | 5590 | 5590 | 5590 | 5590 | 66 |
| 370 | 20250115 | 130300 | 1322026760 | 5590 | 5590 | 5590 | 5590 | 180 |
| 371 | 20250115 | 130200 | 1321020560 | 5590 | 5590 | 5590 | 5590 | 0 |
| 372 | 20250115 | 130100 | 1321020560 | 5590 | 5580 | 5590 | 5580 | 1617 |
| 373 | 20250115 | 130000 | 1311987030 | 5590 | 5590 | 5590 | 5590 | 0 |
| 374 | 20250115 | 125900 | 1311987030 | 5590 | 5590 | 5590 | 5590 | 0 |
| 375 | 20250115 | 125800 | 1311987030 | 5590 | 5590 | 5590 | 5590 | 0 |
| 376 | 20250115 | 125700 | 1311987030 | 5590 | 5590 | 5590 | 5590 | 1 |
| 377 | 20250115 | 125600 | 1311981440 | 5580 | 5580 | 5580 | 5580 | 126 |
| 378 | 20250115 | 125500 | 1311278360 | 5580 | 5580 | 5580 | 5580 | 41 |
| 379 | 20250115 | 125400 | 1311049580 | 5580 | 5600 | 5600 | 5580 | 3385 |
| 380 | 20250115 | 125300 | 1292117780 | 5600 | 5600 | 5600 | 5600 | 65 |
| 381 | 20250115 | 125200 | 1291753780 | 5600 | 5600 | 5600 | 5600 | 11 |
| 382 | 20250115 | 125100 | 1291692180 | 5590 | 5590 | 5590 | 5590 | 166 |
| 383 | 20250115 | 125000 | 1290764240 | 5590 | 5590 | 5590 | 5590 | 100 |
| 384 | 20250115 | 124900 | 1290205240 | 5590 | 5590 | 5590 | 5590 | 520 |
| 385 | 20250115 | 124800 | 1287298440 | 5590 | 5590 | 5590 | 5590 | 921 |
| 386 | 20250115 | 124700 | 1282150050 | 5580 | 5580 | 5580 | 5580 | 47 |
| 387 | 20250115 | 124600 | 1281887790 | 5580 | 5580 | 5580 | 5580 | 33 |
| 388 | 20250115 | 124500 | 1281703650 | 5580 | 5580 | 5580 | 5580 | 0 |
| 389 | 20250115 | 124400 | 1281703650 | 5580 | 5590 | 5590 | 5580 | 1690 |
| 390 | 20250115 | 124300 | 1272273440 | 5580 | 5580 | 5580 | 5580 | 920 |
| 391 | 20250115 | 124200 | 1267139840 | 5580 | 5580 | 5580 | 5580 | 0 |
| 392 | 20250115 | 124100 | 1267139840 | 5580 | 5580 | 5580 | 5580 | 0 |
| 393 | 20250115 | 124000 | 1267139840 | 5580 | 5590 | 5590 | 5580 | 964 |
| 394 | 20250115 | 123900 | 1261760660 | 5590 | 5590 | 5590 | 5590 | 0 |
| 395 | 20250115 | 123800 | 1261760660 | 5590 | 5590 | 5590 | 5590 | 0 |
| 396 | 20250115 | 123700 | 1261760660 | 5590 | 5590 | 5590 | 5590 | 200 |
| 397 | 20250115 | 123600 | 1260642660 | 5590 | 5590 | 5590 | 5590 | 0 |
| 398 | 20250115 | 123500 | 1260642660 | 5590 | 5590 | 5590 | 5590 | 0 |
| 399 | 20250115 | 123400 | 1260642660 | 5590 | 5590 | 5590 | 5590 | 0 |
| 400 | 20250115 | 123300 | 1260642660 | 5590 | 5590 | 5590 | 5590 | 500 |
| 401 | 20250115 | 123200 | 1257847660 | 5590 | 5590 | 5590 | 5590 | 0 |
| 402 | 20250115 | 123100 | 1257847660 | 5590 | 5590 | 5590 | 5590 | 0 |
| 403 | 20250115 | 123000 | 1257847660 | 5590 | 5590 | 5590 | 5590 | 2022 |
| 404 | 20250115 | 122900 | 1246544680 | 5590 | 5590 | 5590 | 5590 | 170 |
| 405 | 20250115 | 122800 | 1245594380 | 5590 | 5590 | 5590 | 5590 | 173 |
| 406 | 20250115 | 122700 | 1244627310 | 5580 | 5580 | 5580 | 5580 | 140 |
| 407 | 20250115 | 122600 | 1243846110 | 5590 | 5580 | 5590 | 5580 | 46 |
| 408 | 20250115 | 122500 | 1243589380 | 5590 | 5590 | 5590 | 5590 | 1401 |
| 409 | 20250115 | 122400 | 1235757790 | 5590 | 5590 | 5590 | 5590 | 1 |
| 410 | 20250115 | 122300 | 1235752200 | 5570 | 5570 | 5570 | 5570 | 45 |
| 411 | 20250115 | 122200 | 1235501550 | 5570 | 5570 | 5570 | 5570 | 1 |
| 412 | 20250115 | 122100 | 1235495980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 413 | 20250115 | 122000 | 1235495980 | 5570 | 5570 | 5570 | 5570 | 30 |
| 414 | 20250115 | 121900 | 1235328880 | 5580 | 5580 | 5580 | 5580 | 246 |
| 415 | 20250115 | 121800 | 1233956200 | 5570 | 5570 | 5570 | 5570 | 52 |
| 416 | 20250115 | 121700 | 1233666560 | 5580 | 5570 | 5580 | 5570 | 1830 |
| 417 | 20250115 | 121600 | 1223473160 | 5580 | 5580 | 5580 | 5580 | 300 |
| 418 | 20250115 | 121500 | 1221799160 | 5580 | 5580 | 5580 | 5580 | 10 |
| 419 | 20250115 | 121400 | 1221743360 | 5580 | 5570 | 5580 | 5570 | 60 |
| 420 | 20250115 | 121300 | 1221409050 | 5580 | 5580 | 5580 | 5580 | 580 |
| 421 | 20250115 | 121200 | 1218172650 | 5570 | 5570 | 5570 | 5570 | 3 |
| 422 | 20250115 | 121100 | 1218155940 | 5570 | 5570 | 5570 | 5570 | 499 |
| 423 | 20250115 | 121000 | 1215376510 | 5570 | 5570 | 5570 | 5570 | 1 |
| 424 | 20250115 | 120900 | 1215370940 | 5580 | 5580 | 5580 | 5580 | 100 |
| 425 | 20250115 | 120800 | 1214812940 | 5580 | 5580 | 5580 | 5580 | 1 |
| 426 | 20250115 | 120700 | 1214807360 | 5570 | 5570 | 5570 | 5570 | 550 |
| 427 | 20250115 | 120600 | 1211743860 | 5580 | 5580 | 5580 | 5580 | 0 |
| 428 | 20250115 | 120500 | 1211743860 | 5580 | 5580 | 5580 | 5580 | 500 |
| 429 | 20250115 | 120400 | 1208953860 | 5580 | 5580 | 5580 | 5580 | 60 |
| 430 | 20250115 | 120300 | 1208619060 | 5580 | 5580 | 5580 | 5580 | 61 |
| 431 | 20250115 | 120200 | 1208278680 | 5580 | 5580 | 5580 | 5580 | 100 |
| 432 | 20250115 | 120100 | 1207720680 | 5580 | 5580 | 5580 | 5580 | 0 |
| 433 | 20250115 | 120000 | 1207720680 | 5580 | 5580 | 5580 | 5580 | 77 |
| 434 | 20250115 | 115900 | 1207291020 | 5580 | 5580 | 5580 | 5580 | 100 |
| 435 | 20250115 | 115800 | 1206733020 | 5580 | 5580 | 5580 | 5580 | 294 |
| 436 | 20250115 | 115700 | 1205092500 | 5580 | 5580 | 5580 | 5580 | 973 |
| 437 | 20250115 | 115600 | 1199663160 | 5580 | 5580 | 5580 | 5580 | 7 |
| 438 | 20250115 | 115500 | 1199624100 | 5580 | 5580 | 5580 | 5580 | 1 |
| 439 | 20250115 | 115400 | 1199618520 | 5590 | 5580 | 5590 | 5580 | 194 |
| 440 | 20250115 | 115300 | 1198535500 | 5590 | 5580 | 5590 | 5580 | 101 |
| 441 | 20250115 | 115200 | 1197971420 | 5580 | 5580 | 5580 | 5580 | 2566 |
| 442 | 20250115 | 115100 | 1183653140 | 5580 | 5580 | 5580 | 5580 | 100 |
| 443 | 20250115 | 115000 | 1183095140 | 5570 | 5570 | 5570 | 5570 | 225 |
| 444 | 20250115 | 114900 | 1181841890 | 5570 | 5580 | 5580 | 5570 | 3475 |
| 445 | 20250115 | 114800 | 1162486130 | 5570 | 5570 | 5570 | 5570 | 150 |
| 446 | 20250115 | 114700 | 1161650630 | 5580 | 5590 | 5590 | 5580 | 557 |
| 447 | 20250115 | 114600 | 1158542560 | 5590 | 5590 | 5590 | 5590 | 100 |
| 448 | 20250115 | 114500 | 1157983560 | 5590 | 5580 | 5590 | 5570 | 335 |
| 449 | 20250115 | 114400 | 1156115090 | 5570 | 5590 | 5590 | 5570 | 71 |
| 450 | 20250115 | 114300 | 1155718620 | 5590 | 5580 | 5590 | 5580 | 4454 |
| 451 | 20250115 | 114200 | 1130863290 | 5580 | 5590 | 5590 | 5580 | 202 |
| 452 | 20250115 | 114100 | 1129736120 | 5580 | 5590 | 5590 | 5580 | 1333 |
| 453 | 20250115 | 114000 | 1122289980 | 5590 | 5590 | 5590 | 5590 | 2 |
| 454 | 20250115 | 113900 | 1122278800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 455 | 20250115 | 113800 | 1122278800 | 5590 | 5580 | 5590 | 5580 | 2836 |
| 456 | 20250115 | 113700 | 1106453890 | 5590 | 5590 | 5590 | 5590 | 1 |
| 457 | 20250115 | 113600 | 1106448300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 458 | 20250115 | 113500 | 1106448300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 459 | 20250115 | 113400 | 1106448300 | 5590 | 5590 | 5590 | 5590 | 2 |
| 460 | 20250115 | 113300 | 1106437120 | 5590 | 5590 | 5590 | 5590 | 0 |
| 461 | 20250115 | 113200 | 1106437120 | 5590 | 5590 | 5590 | 5590 | 301 |
| 462 | 20250115 | 113100 | 1104754530 | 5590 | 5590 | 5590 | 5590 | 0 |
| 463 | 20250115 | 113000 | 1104754530 | 5590 | 5590 | 5590 | 5590 | 51 |
| 464 | 20250115 | 112900 | 1104469440 | 5590 | 5590 | 5590 | 5580 | 469 |
| 465 | 20250115 | 112800 | 1101847830 | 5590 | 5590 | 5590 | 5590 | 2001 |
| 466 | 20250115 | 112700 | 1090662240 | 5590 | 5590 | 5590 | 5590 | 1552 |
| 467 | 20250115 | 112600 | 1081986560 | 5590 | 5590 | 5590 | 5590 | 72 |
| 468 | 20250115 | 112500 | 1081584080 | 5590 | 5600 | 5600 | 5590 | 10357 |
| 469 | 20250115 | 112400 | 1023680450 | 5610 | 5610 | 5610 | 5600 | 267 |
| 470 | 20250115 | 112300 | 1022183120 | 5610 | 5610 | 5610 | 5610 | 1 |
| 471 | 20250115 | 112200 | 1022177510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 472 | 20250115 | 112100 | 1022177510 | 5600 | 5600 | 5610 | 5600 | 632 |
| 473 | 20250115 | 112000 | 1018638230 | 5590 | 5600 | 5600 | 5590 | 6226 |
| 474 | 20250115 | 111900 | 983826290 | 5610 | 5610 | 5610 | 5610 | 0 |
| 475 | 20250115 | 111800 | 983826290 | 5610 | 5610 | 5610 | 5610 | 2 |
| 476 | 20250115 | 111700 | 983815070 | 5610 | 5610 | 5610 | 5610 | 0 |
| 477 | 20250115 | 111600 | 983815070 | 5610 | 5610 | 5620 | 5610 | 1590 |
| 478 | 20250115 | 111500 | 974889300 | 5610 | 5610 | 5610 | 5610 | 300 |
| 479 | 20250115 | 111400 | 973206300 | 5610 | 5610 | 5610 | 5610 | 600 |
| 480 | 20250115 | 111300 | 969840300 | 5610 | 5600 | 5610 | 5600 | 41 |
| 481 | 20250115 | 111200 | 969610490 | 5600 | 5600 | 5610 | 5600 | 150 |
| 482 | 20250115 | 111100 | 968770000 | 5590 | 5590 | 5590 | 5590 | 50 |
| 483 | 20250115 | 111000 | 968490500 | 5590 | 5590 | 5590 | 5590 | 0 |
| 484 | 20250115 | 110900 | 968490500 | 5590 | 5590 | 5590 | 5590 | 46 |
| 485 | 20250115 | 110800 | 968233360 | 5600 | 5620 | 5620 | 5590 | 2094 |
| 486 | 20250115 | 110700 | 956507410 | 5620 | 5620 | 5620 | 5600 | 105 |
| 487 | 20250115 | 110600 | 955917350 | 5610 | 5620 | 5620 | 5610 | 1504 |
| 488 | 20250115 | 110500 | 947479900 | 5610 | 5610 | 5610 | 5610 | 1000 |
| 489 | 20250115 | 110400 | 941869900 | 5610 | 5600 | 5610 | 5600 | 226 |
| 490 | 20250115 | 110300 | 940604290 | 5600 | 5600 | 5600 | 5600 | 1000 |
| 491 | 20250115 | 110200 | 935004290 | 5600 | 5600 | 5600 | 5600 | 1574 |
| 492 | 20250115 | 110100 | 926189890 | 5600 | 5610 | 5610 | 5600 | 1007 |
| 493 | 20250115 | 110000 | 920549120 | 5610 | 5600 | 5610 | 5600 | 263 |
| 494 | 20250115 | 105900 | 919076310 | 5600 | 5590 | 5600 | 5590 | 1422 |
| 495 | 20250115 | 105800 | 911122410 | 5590 | 5600 | 5600 | 5590 | 50 |
| 496 | 20250115 | 105700 | 910842660 | 5600 | 5600 | 5600 | 5590 | 1325 |
| 497 | 20250115 | 105600 | 903423460 | 5600 | 5600 | 5600 | 5600 | 143 |
| 498 | 20250115 | 105500 | 902622660 | 5590 | 5610 | 5610 | 5590 | 4333 |
| 499 | 20250115 | 105400 | 878387640 | 5610 | 5590 | 5610 | 5590 | 257 |
| 500 | 20250115 | 105300 | 876950990 | 5600 | 5600 | 5600 | 5600 | 1119 |
| 501 | 20250115 | 105200 | 870684590 | 5600 | 5600 | 5600 | 5600 | 1000 |
| 502 | 20250115 | 105100 | 865084590 | 5600 | 5600 | 5600 | 5600 | 75 |
| 503 | 20250115 | 105000 | 864664590 | 5600 | 5610 | 5610 | 5600 | 5315 |
| 504 | 20250115 | 104900 | 834869750 | 5620 | 5610 | 5620 | 5610 | 70 |
| 505 | 20250115 | 104800 | 834476550 | 5610 | 5620 | 5620 | 5610 | 250 |
| 506 | 20250115 | 104700 | 833072050 | 5620 | 5600 | 5620 | 5600 | 16 |
| 507 | 20250115 | 104600 | 832982430 | 5620 | 5610 | 5620 | 5600 | 605 |
| 508 | 20250115 | 104500 | 829594400 | 5600 | 5610 | 5610 | 5600 | 900 |
| 509 | 20250115 | 104400 | 824550230 | 5620 | 5620 | 5620 | 5620 | 1 |
| 510 | 20250115 | 104300 | 824544610 | 5620 | 5610 | 5620 | 5610 | 388 |
| 511 | 20250115 | 104200 | 822367920 | 5610 | 5600 | 5610 | 5600 | 15 |
| 512 | 20250115 | 104100 | 822283870 | 5600 | 5620 | 5620 | 5600 | 288 |
| 513 | 20250115 | 104000 | 820669080 | 5610 | 5610 | 5610 | 5610 | 2036 |
| 514 | 20250115 | 103900 | 809247120 | 5610 | 5610 | 5610 | 5610 | 118 |
| 515 | 20250115 | 103800 | 808585140 | 5600 | 5600 | 5600 | 5600 | 1237 |
| 516 | 20250115 | 103700 | 801657940 | 5600 | 5600 | 5600 | 5600 | 300 |
| 517 | 20250115 | 103600 | 799977940 | 5590 | 5610 | 5610 | 5590 | 125 |
| 518 | 20250115 | 103500 | 799278130 | 5590 | 5600 | 5600 | 5590 | 2548 |
| 519 | 20250115 | 103400 | 785022400 | 5600 | 5600 | 5600 | 5600 | 10 |
| 520 | 20250115 | 103300 | 784966400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 521 | 20250115 | 103200 | 784966400 | 5600 | 5610 | 5610 | 5600 | 9 |
| 522 | 20250115 | 103100 | 784915990 | 5600 | 5600 | 5610 | 5600 | 161 |
| 523 | 20250115 | 103000 | 784014380 | 5600 | 5600 | 5600 | 5600 | 427 |
| 524 | 20250115 | 102900 | 781623180 | 5600 | 5600 | 5600 | 5600 | 219 |
| 525 | 20250115 | 102800 | 780396780 | 5600 | 5600 | 5600 | 5600 | 2050 |
| 526 | 20250115 | 102700 | 768916780 | 5600 | 5610 | 5610 | 5600 | 115 |
| 527 | 20250115 | 102600 | 768271680 | 5610 | 5610 | 5610 | 5610 | 152 |
| 528 | 20250115 | 102500 | 767418960 | 5610 | 5610 | 5610 | 5610 | 173 |
| 529 | 20250115 | 102400 | 766448430 | 5610 | 5610 | 5610 | 5610 | 70 |
| 530 | 20250115 | 102300 | 766055730 | 5600 | 5600 | 5600 | 5600 | 1 |
| 531 | 20250115 | 102200 | 766050130 | 5600 | 5600 | 5610 | 5600 | 339 |
| 532 | 20250115 | 102100 | 764151270 | 5600 | 5610 | 5610 | 5600 | 1927 |
| 533 | 20250115 | 102000 | 753359080 | 5610 | 5610 | 5610 | 5610 | 2 |
| 534 | 20250115 | 101900 | 753347860 | 5610 | 5610 | 5610 | 5610 | 11 |
| 535 | 20250115 | 101800 | 753286150 | 5610 | 5610 | 5610 | 5610 | 52 |
| 536 | 20250115 | 101700 | 752994430 | 5600 | 5600 | 5610 | 5600 | 1324 |
| 537 | 20250115 | 101600 | 745574090 | 5610 | 5610 | 5610 | 5610 | 4 |
| 538 | 20250115 | 101500 | 745551650 | 5600 | 5600 | 5600 | 5600 | 220 |
| 539 | 20250115 | 101400 | 744319650 | 5600 | 5600 | 5600 | 5600 | 1216 |
| 540 | 20250115 | 101300 | 737510050 | 5600 | 5600 | 5600 | 5600 | 1781 |
| 541 | 20250115 | 101200 | 727536450 | 5610 | 5600 | 5610 | 5600 | 1001 |
| 542 | 20250115 | 101100 | 721925840 | 5600 | 5600 | 5620 | 5600 | 193 |
| 543 | 20250115 | 101000 | 720844920 | 5620 | 5620 | 5620 | 5620 | 1 |
| 544 | 20250115 | 100900 | 720839300 | 5620 | 5600 | 5620 | 5600 | 550 |
| 545 | 20250115 | 100800 | 717759040 | 5620 | 5620 | 5620 | 5620 | 38 |
| 546 | 20250115 | 100700 | 717545480 | 5620 | 5600 | 5620 | 5600 | 16 |
| 547 | 20250115 | 100600 | 717455860 | 5620 | 5610 | 5620 | 5600 | 3751 |
| 548 | 20250115 | 100500 | 696388750 | 5610 | 5600 | 5610 | 5600 | 23 |
| 549 | 20250115 | 100400 | 696259930 | 5600 | 5610 | 5610 | 5600 | 501 |
| 550 | 20250115 | 100300 | 693454320 | 5610 | 5600 | 5610 | 5600 | 935 |
| 551 | 20250115 | 100200 | 688218310 | 5600 | 5600 | 5600 | 5600 | 0 |
| 552 | 20250115 | 100100 | 688218310 | 5600 | 5590 | 5600 | 5590 | 1239 |
| 553 | 20250115 | 100000 | 681282300 | 5590 | 5590 | 5590 | 5590 | 179 |
| 554 | 20250115 | 095900 | 680281690 | 5590 | 5590 | 5600 | 5590 | 50 |
| 555 | 20250115 | 095800 | 680002180 | 5590 | 5590 | 5590 | 5590 | 199 |
| 556 | 20250115 | 095700 | 678889770 | 5590 | 5590 | 5600 | 5590 | 2143 |
| 557 | 20250115 | 095600 | 666904970 | 5590 | 5610 | 5620 | 5590 | 5014 |
| 558 | 20250115 | 095500 | 638794410 | 5610 | 5620 | 5620 | 5610 | 330 |
| 559 | 20250115 | 095400 | 636939820 | 5620 | 5610 | 5620 | 5610 | 302 |
| 560 | 20250115 | 095300 | 635243580 | 5610 | 5600 | 5610 | 5600 | 7175 |
| 561 | 20250115 | 095200 | 594991950 | 5610 | 5600 | 5610 | 5600 | 1205 |
| 562 | 20250115 | 095100 | 588243400 | 5600 | 5600 | 5600 | 5600 | 145 |
| 563 | 20250115 | 095000 | 587431400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 564 | 20250115 | 094900 | 587431400 | 5600 | 5600 | 5600 | 5600 | 651 |
| 565 | 20250115 | 094800 | 583785800 | 5600 | 5590 | 5600 | 5590 | 3465 |
| 566 | 20250115 | 094700 | 564386910 | 5600 | 5600 | 5610 | 5590 | 1984 |
| 567 | 20250115 | 094600 | 553278680 | 5600 | 5600 | 5600 | 5590 | 2739 |
| 568 | 20250115 | 094500 | 537947590 | 5600 | 5590 | 5600 | 5590 | 1145 |
| 569 | 20250115 | 094400 | 531545920 | 5590 | 5600 | 5600 | 5590 | 62 |
| 570 | 20250115 | 094300 | 531199270 | 5600 | 5600 | 5600 | 5580 | 251 |
| 571 | 20250115 | 094200 | 529796650 | 5600 | 5590 | 5600 | 5590 | 1301 |
| 572 | 20250115 | 094100 | 522524050 | 5590 | 5590 | 5590 | 5580 | 522 |
| 573 | 20250115 | 094000 | 519607590 | 5600 | 5600 | 5600 | 5600 | 50 |
| 574 | 20250115 | 093900 | 519327590 | 5600 | 5600 | 5600 | 5590 | 495 |
| 575 | 20250115 | 093800 | 516558090 | 5600 | 5590 | 5600 | 5590 | 575 |
| 576 | 20250115 | 093700 | 513342670 | 5600 | 5600 | 5600 | 5590 | 510 |
| 577 | 20250115 | 093600 | 510491750 | 5590 | 5590 | 5590 | 5590 | 2325 |
| 578 | 20250115 | 093500 | 497495000 | 5600 | 5580 | 5600 | 5580 | 2710 |
| 579 | 20250115 | 093400 | 482335770 | 5570 | 5580 | 5580 | 5570 | 434 |
| 580 | 20250115 | 093300 | 479917390 | 5570 | 5570 | 5580 | 5570 | 1735 |
| 581 | 20250115 | 093200 | 470243440 | 5580 | 5580 | 5580 | 5580 | 0 |
| 582 | 20250115 | 093100 | 470243440 | 5580 | 5580 | 5580 | 5580 | 18 |
| 583 | 20250115 | 093000 | 470143000 | 5580 | 5560 | 5580 | 5560 | 6079 |
| 584 | 20250115 | 092900 | 436302710 | 5560 | 5560 | 5560 | 5560 | 2993 |
| 585 | 20250115 | 092800 | 419661630 | 5560 | 5560 | 5560 | 5560 | 1199 |
| 586 | 20250115 | 092700 | 412995190 | 5560 | 5560 | 5560 | 5550 | 428 |
| 587 | 20250115 | 092600 | 410619600 | 5550 | 5550 | 5560 | 5550 | 1765 |
| 588 | 20250115 | 092500 | 400806230 | 5560 | 5570 | 5570 | 5540 | 8610 |
| 589 | 20250115 | 092400 | 353098500 | 5560 | 5560 | 5570 | 5550 | 3947 |
| 590 | 20250115 | 092300 | 331173160 | 5550 | 5550 | 5560 | 5550 | 1475 |
| 591 | 20250115 | 092200 | 322986890 | 5560 | 5560 | 5560 | 5560 | 27 |
| 592 | 20250115 | 092100 | 322836770 | 5560 | 5560 | 5560 | 5560 | 1134 |
| 593 | 20250115 | 092000 | 316531730 | 5560 | 5560 | 5570 | 5560 | 769 |
| 594 | 20250115 | 091900 | 312256020 | 5570 | 5560 | 5570 | 5550 | 2419 |
| 595 | 20250115 | 091800 | 298807380 | 5570 | 5560 | 5570 | 5550 | 1195 |
| 596 | 20250115 | 091700 | 292163870 | 5560 | 5550 | 5560 | 5550 | 1437 |
| 597 | 20250115 | 091600 | 284188160 | 5560 | 5560 | 5560 | 5550 | 4212 |
| 598 | 20250115 | 091500 | 260799440 | 5560 | 5570 | 5570 | 5560 | 4008 |
| 599 | 20250115 | 091400 | 238514900 | 5570 | 5570 | 5580 | 5560 | 4062 |
| 600 | 20250115 | 091300 | 215908370 | 5580 | 5590 | 5590 | 5580 | 4687 |
| 601 | 20250115 | 091200 | 189754510 | 5590 | 5580 | 5590 | 5580 | 1538 |
| 602 | 20250115 | 091100 | 181171220 | 5580 | 5590 | 5590 | 5580 | 264 |
| 603 | 20250115 | 091000 | 179697460 | 5590 | 5580 | 5590 | 5580 | 439 |
| 604 | 20250115 | 090900 | 177247820 | 5590 | 5590 | 5610 | 5580 | 2268 |
| 605 | 20250115 | 090800 | 164583390 | 5590 | 5590 | 5590 | 5570 | 1104 |
| 606 | 20250115 | 090700 | 158431080 | 5590 | 5600 | 5600 | 5580 | 4211 |
| 607 | 20250115 | 090600 | 134932480 | 5590 | 5600 | 5600 | 5590 | 2061 |
| 608 | 20250115 | 090500 | 123411400 | 5580 | 5600 | 5600 | 5580 | 2727 |
| 609 | 20250115 | 090400 | 108180100 | 5600 | 5600 | 5600 | 5600 | 624 |
| 610 | 20250115 | 090300 | 104685700 | 5600 | 5600 | 5610 | 5590 | 3271 |
| 611 | 20250115 | 090200 | 86361520 | 5610 | 5630 | 5630 | 5610 | 1938 |
| 612 | 20250115 | 090100 | 75467370 | 5630 | 5610 | 5670 | 5610 | 8968 |
| 613 | 20250115 | 090000 | 24796260 | 5610 | 5600 | 5630 | 5600 | 4417 |