30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 190300 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 16031 |
| 3 | 20250108 | 190200 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 4 | 20250108 | 190100 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 5 | 20250108 | 190000 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 6 | 20250108 | 185900 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 7 | 20250108 | 185800 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 8 | 20250108 | 185700 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 9 | 20250108 | 185600 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 10 | 20250108 | 185500 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 11 | 20250108 | 185400 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 12 | 20250108 | 185300 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 13 | 20250108 | 185200 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 14 | 20250108 | 185100 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 15 | 20250108 | 185000 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 16 | 20250108 | 184900 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 17 | 20250108 | 184800 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 18 | 20250108 | 184700 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 19 | 20250108 | 184600 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 20 | 20250108 | 184500 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 21 | 20250108 | 184400 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 22 | 20250108 | 184300 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 23 | 20250108 | 184200 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 24 | 20250108 | 184100 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 25 | 20250108 | 184000 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 26 | 20250108 | 183900 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 27 | 20250108 | 183800 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 28 | 20250108 | 183700 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 29 | 20250108 | 183600 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 30 | 20250108 | 183500 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 31 | 20250108 | 183400 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 32 | 20250108 | 183300 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 16031 |
| 33 | 20250108 | 183200 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 34 | 20250108 | 183100 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 35 | 20250108 | 183000 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 36 | 20250108 | 182900 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 37 | 20250108 | 182800 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 38 | 20250108 | 182700 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 39 | 20250108 | 182600 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 40 | 20250108 | 182500 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 41 | 20250108 | 182400 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 42 | 20250108 | 182300 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 43 | 20250108 | 182200 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 44 | 20250108 | 182100 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 45 | 20250108 | 182000 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 46 | 20250108 | 181900 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 47 | 20250108 | 181800 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 48 | 20250108 | 181700 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 49 | 20250108 | 181600 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 50 | 20250108 | 181500 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 51 | 20250108 | 181400 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 52 | 20250108 | 181300 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 53 | 20250108 | 181200 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 54 | 20250108 | 181100 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 55 | 20250108 | 181000 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 56 | 20250108 | 180900 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 57 | 20250108 | 180800 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 58 | 20250108 | 180700 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 59 | 20250108 | 180600 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 60 | 20250108 | 180500 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 61 | 20250108 | 180400 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 62 | 20250108 | 180300 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 16031 |
| 63 | 20250108 | 180200 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 64 | 20250108 | 180100 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 65 | 20250108 | 180000 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 66 | 20250108 | 175900 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 67 | 20250108 | 175800 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 68 | 20250108 | 175700 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 69 | 20250108 | 175600 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 70 | 20250108 | 175500 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 71 | 20250108 | 175400 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 72 | 20250108 | 175300 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 73 | 20250108 | 175200 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 74 | 20250108 | 175100 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 75 | 20250108 | 175000 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 76 | 20250108 | 174900 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 77 | 20250108 | 174800 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 78 | 20250108 | 174700 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 79 | 20250108 | 174600 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 80 | 20250108 | 174500 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 81 | 20250108 | 174400 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 82 | 20250108 | 174300 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 83 | 20250108 | 174200 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 84 | 20250108 | 174100 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 85 | 20250108 | 174000 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 86 | 20250108 | 173900 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 87 | 20250108 | 173800 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 88 | 20250108 | 173700 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 89 | 20250108 | 173600 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 90 | 20250108 | 173500 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 91 | 20250108 | 173400 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 92 | 20250108 | 173300 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 16031 |
| 93 | 20250108 | 173200 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 94 | 20250108 | 173100 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 95 | 20250108 | 173000 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 96 | 20250108 | 172900 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 97 | 20250108 | 172800 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 98 | 20250108 | 172700 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 99 | 20250108 | 172600 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 100 | 20250108 | 172500 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 101 | 20250108 | 172400 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 102 | 20250108 | 172300 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 103 | 20250108 | 172200 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 104 | 20250108 | 172100 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 105 | 20250108 | 172000 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 106 | 20250108 | 171900 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 107 | 20250108 | 171800 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 108 | 20250108 | 171700 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 109 | 20250108 | 171600 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 110 | 20250108 | 171500 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 111 | 20250108 | 171400 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 112 | 20250108 | 171300 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 113 | 20250108 | 171200 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 114 | 20250108 | 171100 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 115 | 20250108 | 171000 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 116 | 20250108 | 170900 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 117 | 20250108 | 170800 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 118 | 20250108 | 170700 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 119 | 20250108 | 170600 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 120 | 20250108 | 170500 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 121 | 20250108 | 170400 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 122 | 20250108 | 170300 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 16031 |
| 123 | 20250108 | 170200 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 124 | 20250108 | 170100 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 125 | 20250108 | 170000 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 126 | 20250108 | 165900 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 127 | 20250108 | 165800 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 128 | 20250108 | 165700 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 129 | 20250108 | 165600 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 130 | 20250108 | 165500 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 131 | 20250108 | 165400 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 132 | 20250108 | 165300 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 133 | 20250108 | 165200 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 134 | 20250108 | 165100 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 135 | 20250108 | 165000 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 136 | 20250108 | 164900 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 137 | 20250108 | 164800 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 138 | 20250108 | 164700 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 139 | 20250108 | 164600 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 140 | 20250108 | 164500 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 141 | 20250108 | 164400 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 142 | 20250108 | 164300 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 143 | 20250108 | 164200 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 144 | 20250108 | 164100 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 145 | 20250108 | 164000 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 146 | 20250108 | 163900 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 147 | 20250108 | 163800 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 148 | 20250108 | 163700 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 149 | 20250108 | 163600 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 150 | 20250108 | 163500 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 151 | 20250108 | 163400 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 152 | 20250108 | 163300 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 16031 |
| 153 | 20250108 | 163200 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 154 | 20250108 | 163100 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 155 | 20250108 | 163000 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 156 | 20250108 | 162900 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 157 | 20250108 | 162800 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 158 | 20250108 | 162700 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 159 | 20250108 | 162600 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 160 | 20250108 | 162500 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 161 | 20250108 | 162400 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 162 | 20250108 | 162300 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 163 | 20250108 | 162200 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 164 | 20250108 | 162100 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 165 | 20250108 | 162000 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 166 | 20250108 | 161900 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 167 | 20250108 | 161800 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 168 | 20250108 | 161700 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 169 | 20250108 | 161600 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 170 | 20250108 | 161500 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 171 | 20250108 | 161400 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 172 | 20250108 | 161300 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 173 | 20250108 | 161200 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 174 | 20250108 | 161100 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 175 | 20250108 | 161000 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 176 | 20250108 | 160900 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 177 | 20250108 | 160800 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 178 | 20250108 | 160700 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 179 | 20250108 | 160600 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 180 | 20250108 | 160500 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 181 | 20250108 | 160400 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 182 | 20250108 | 160300 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 16031 |
| 183 | 20250108 | 160200 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 184 | 20250108 | 160100 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 185 | 20250108 | 160000 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 186 | 20250108 | 155900 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 187 | 20250108 | 155800 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 188 | 20250108 | 155700 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 189 | 20250108 | 155600 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 190 | 20250108 | 155500 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 191 | 20250108 | 155400 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 192 | 20250108 | 155300 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 193 | 20250108 | 155200 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 194 | 20250108 | 155100 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 195 | 20250108 | 155000 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 196 | 20250108 | 154900 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 197 | 20250108 | 154800 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 198 | 20250108 | 154700 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 199 | 20250108 | 154600 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 200 | 20250108 | 154500 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 201 | 20250108 | 154400 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 202 | 20250108 | 154300 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 203 | 20250108 | 154200 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 204 | 20250108 | 154100 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 205 | 20250108 | 154000 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 206 | 20250108 | 153900 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 207 | 20250108 | 153800 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 208 | 20250108 | 153700 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 209 | 20250108 | 153600 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 210 | 20250108 | 153500 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 211 | 20250108 | 153400 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 212 | 20250108 | 153300 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 16031 |
| 213 | 20250108 | 153200 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 214 | 20250108 | 153100 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 215 | 20250108 | 153000 | 1808206765 | 2315 | 2315 | 2315 | 2315 | 16031 |
| 216 | 20250108 | 152900 | 1771095000 | 2315 | 2315 | 2315 | 2315 | 0 |
| 217 | 20250108 | 152800 | 1771095000 | 2315 | 2315 | 2315 | 2315 | 0 |
| 218 | 20250108 | 152700 | 1771095000 | 2315 | 2315 | 2315 | 2315 | 0 |
| 219 | 20250108 | 152600 | 1771095000 | 2315 | 2315 | 2315 | 2315 | 0 |
| 220 | 20250108 | 152500 | 1771095000 | 2315 | 2315 | 2315 | 2315 | 0 |
| 221 | 20250108 | 152400 | 1771095000 | 2315 | 2315 | 2315 | 2315 | 0 |
| 222 | 20250108 | 152300 | 1771095000 | 2315 | 2315 | 2315 | 2315 | 0 |
| 223 | 20250108 | 152200 | 1771095000 | 2315 | 2315 | 2315 | 2315 | 0 |
| 224 | 20250108 | 152100 | 1771095000 | 2315 | 2315 | 2315 | 2315 | 0 |
| 225 | 20250108 | 152000 | 1771095000 | 2315 | 2315 | 2315 | 2315 | 0 |
| 226 | 20250108 | 151900 | 1771095000 | 2315 | 2315 | 2315 | 2310 | 1199 |
| 227 | 20250108 | 151800 | 1768325265 | 2315 | 2315 | 2315 | 2310 | 713 |
| 228 | 20250108 | 151700 | 1766675170 | 2315 | 2320 | 2320 | 2315 | 1268 |
| 229 | 20250108 | 151600 | 1763739270 | 2320 | 2315 | 2320 | 2315 | 634 |
| 230 | 20250108 | 151500 | 1762271005 | 2315 | 2320 | 2320 | 2315 | 860 |
| 231 | 20250108 | 151400 | 1760277875 | 2320 | 2315 | 2320 | 2310 | 1207 |
| 232 | 20250108 | 151300 | 1757478750 | 2310 | 2310 | 2320 | 2310 | 2817 |
| 233 | 20250108 | 151200 | 1750966890 | 2320 | 2320 | 2320 | 2310 | 294 |
| 234 | 20250108 | 151100 | 1750285570 | 2320 | 2315 | 2320 | 2310 | 739 |
| 235 | 20250108 | 151000 | 1748577885 | 2320 | 2320 | 2320 | 2315 | 1910 |
| 236 | 20250108 | 150900 | 1744153720 | 2320 | 2315 | 2320 | 2315 | 2138 |
| 237 | 20250108 | 150800 | 1739204235 | 2315 | 2315 | 2315 | 2310 | 2624 |
| 238 | 20250108 | 150700 | 1733132885 | 2315 | 2310 | 2315 | 2310 | 899 |
| 239 | 20250108 | 150600 | 1731051870 | 2315 | 2310 | 2315 | 2310 | 773 |
| 240 | 20250108 | 150500 | 1729262765 | 2315 | 2310 | 2315 | 2310 | 70 |
| 241 | 20250108 | 150400 | 1729100760 | 2315 | 2310 | 2315 | 2310 | 208 |
| 242 | 20250108 | 150300 | 1728620250 | 2305 | 2310 | 2310 | 2305 | 251 |
| 243 | 20250108 | 150200 | 1728041190 | 2315 | 2310 | 2315 | 2310 | 2 |
| 244 | 20250108 | 150100 | 1728036565 | 2320 | 2320 | 2320 | 2320 | 0 |
| 245 | 20250108 | 150000 | 1728036565 | 2320 | 2315 | 2320 | 2315 | 45 |
| 246 | 20250108 | 145900 | 1727932270 | 2315 | 2310 | 2315 | 2310 | 315 |
| 247 | 20250108 | 145800 | 1727204165 | 2320 | 2315 | 2320 | 2315 | 1108 |
| 248 | 20250108 | 145700 | 1724639105 | 2320 | 2315 | 2320 | 2315 | 141 |
| 249 | 20250108 | 145600 | 1724312665 | 2320 | 2320 | 2320 | 2320 | 378 |
| 250 | 20250108 | 145500 | 1723435705 | 2320 | 2310 | 2320 | 2310 | 1465 |
| 251 | 20250108 | 145400 | 1720045240 | 2315 | 2310 | 2315 | 2310 | 1001 |
| 252 | 20250108 | 145300 | 1717732925 | 2320 | 2310 | 2320 | 2305 | 1636 |
| 253 | 20250108 | 145200 | 1713955120 | 2325 | 2310 | 2325 | 2310 | 10080 |
| 254 | 20250108 | 145100 | 1690573380 | 2320 | 2320 | 2320 | 2305 | 2100 |
| 255 | 20250108 | 145000 | 1685719115 | 2320 | 2315 | 2320 | 2310 | 1051 |
| 256 | 20250108 | 144900 | 1683286130 | 2310 | 2315 | 2315 | 2310 | 1603 |
| 257 | 20250108 | 144800 | 1679575690 | 2315 | 2310 | 2315 | 2310 | 1559 |
| 258 | 20250108 | 144700 | 1675970050 | 2315 | 2310 | 2315 | 2310 | 2202 |
| 259 | 20250108 | 144600 | 1670878220 | 2310 | 2310 | 2310 | 2310 | 0 |
| 260 | 20250108 | 144500 | 1670878220 | 2310 | 2310 | 2310 | 2305 | 1289 |
| 261 | 20250108 | 144400 | 1667902735 | 2310 | 2305 | 2310 | 2305 | 2190 |
| 262 | 20250108 | 144300 | 1662854780 | 2305 | 2305 | 2305 | 2305 | 1165 |
| 263 | 20250108 | 144200 | 1660169455 | 2305 | 2305 | 2305 | 2305 | 48 |
| 264 | 20250108 | 144100 | 1660058815 | 2310 | 2310 | 2310 | 2310 | 1272 |
| 265 | 20250108 | 144000 | 1657120495 | 2305 | 2310 | 2310 | 2305 | 2153 |
| 266 | 20250108 | 143900 | 1652155010 | 2310 | 2310 | 2310 | 2310 | 600 |
| 267 | 20250108 | 143800 | 1650769010 | 2310 | 2305 | 2310 | 2305 | 466 |
| 268 | 20250108 | 143700 | 1649694875 | 2310 | 2310 | 2310 | 2310 | 0 |
| 269 | 20250108 | 143600 | 1649694875 | 2310 | 2310 | 2310 | 2310 | 33 |
| 270 | 20250108 | 143500 | 1649618645 | 2310 | 2310 | 2310 | 2310 | 1 |
| 271 | 20250108 | 143400 | 1649616335 | 2305 | 2305 | 2305 | 2305 | 1291 |
| 272 | 20250108 | 143300 | 1646640580 | 2300 | 2300 | 2300 | 2300 | 550 |
| 273 | 20250108 | 143200 | 1645375580 | 2300 | 2300 | 2300 | 2300 | 440 |
| 274 | 20250108 | 143100 | 1644363580 | 2300 | 2300 | 2300 | 2300 | 502 |
| 275 | 20250108 | 143000 | 1643208980 | 2305 | 2300 | 2305 | 2300 | 131 |
| 276 | 20250108 | 142900 | 1642907050 | 2300 | 2305 | 2305 | 2300 | 1750 |
| 277 | 20250108 | 142800 | 1638880435 | 2305 | 2305 | 2305 | 2305 | 13 |
| 278 | 20250108 | 142700 | 1638850470 | 2305 | 2305 | 2310 | 2305 | 1481 |
| 279 | 20250108 | 142600 | 1635436760 | 2310 | 2305 | 2310 | 2305 | 843 |
| 280 | 20250108 | 142500 | 1633492175 | 2310 | 2300 | 2310 | 2300 | 439 |
| 281 | 20250108 | 142400 | 1632482465 | 2300 | 2305 | 2305 | 2300 | 216 |
| 282 | 20250108 | 142300 | 1631985150 | 2310 | 2310 | 2310 | 2305 | 42 |
| 283 | 20250108 | 142200 | 1631888330 | 2310 | 2310 | 2310 | 2305 | 14 |
| 284 | 20250108 | 142100 | 1631855995 | 2310 | 2310 | 2310 | 2310 | 2 |
| 285 | 20250108 | 142000 | 1631851375 | 2305 | 2300 | 2315 | 2300 | 61 |
| 286 | 20250108 | 141900 | 1631710860 | 2310 | 2310 | 2310 | 2310 | 3234 |
| 287 | 20250108 | 141800 | 1624240320 | 2310 | 2305 | 2310 | 2305 | 728 |
| 288 | 20250108 | 141700 | 1622560105 | 2305 | 2305 | 2305 | 2305 | 0 |
| 289 | 20250108 | 141600 | 1622560105 | 2305 | 2300 | 2305 | 2300 | 45 |
| 290 | 20250108 | 141500 | 1622456550 | 2300 | 2300 | 2300 | 2300 | 200 |
| 291 | 20250108 | 141400 | 1621996550 | 2305 | 2300 | 2305 | 2300 | 21 |
| 292 | 20250108 | 141300 | 1621948245 | 2305 | 2305 | 2305 | 2305 | 0 |
| 293 | 20250108 | 141200 | 1621948245 | 2305 | 2305 | 2305 | 2305 | 433 |
| 294 | 20250108 | 141100 | 1620950180 | 2305 | 2305 | 2305 | 2305 | 0 |
| 295 | 20250108 | 141000 | 1620950180 | 2305 | 2305 | 2305 | 2305 | 827 |
| 296 | 20250108 | 140900 | 1619043945 | 2305 | 2305 | 2305 | 2305 | 867 |
| 297 | 20250108 | 140800 | 1617045510 | 2305 | 2305 | 2305 | 2305 | 0 |
| 298 | 20250108 | 140700 | 1617045510 | 2305 | 2295 | 2305 | 2295 | 2001 |
| 299 | 20250108 | 140600 | 1612453205 | 2305 | 2300 | 2305 | 2300 | 1002 |
| 300 | 20250108 | 140500 | 1610148600 | 2305 | 2305 | 2305 | 2305 | 1 |
| 301 | 20250108 | 140400 | 1610146295 | 2305 | 2305 | 2305 | 2305 | 0 |
| 302 | 20250108 | 140300 | 1610146295 | 2305 | 2300 | 2305 | 2300 | 9909 |
| 303 | 20250108 | 140200 | 1587355590 | 2290 | 2290 | 2290 | 2290 | 0 |
| 304 | 20250108 | 140100 | 1587355590 | 2290 | 2290 | 2290 | 2290 | 900 |
| 305 | 20250108 | 140000 | 1585294590 | 2300 | 2300 | 2300 | 2300 | 1 |
| 306 | 20250108 | 135900 | 1585292290 | 2300 | 2295 | 2300 | 2290 | 2702 |
| 307 | 20250108 | 135800 | 1579104660 | 2300 | 2300 | 2300 | 2290 | 643 |
| 308 | 20250108 | 135700 | 1577630260 | 2300 | 2300 | 2300 | 2295 | 167 |
| 309 | 20250108 | 135600 | 1577246790 | 2290 | 2290 | 2290 | 2290 | 126 |
| 310 | 20250108 | 135500 | 1576958250 | 2300 | 2300 | 2300 | 2290 | 107 |
| 311 | 20250108 | 135400 | 1576712680 | 2290 | 2295 | 2300 | 2290 | 360 |
| 312 | 20250108 | 135300 | 1575886970 | 2300 | 2300 | 2300 | 2300 | 0 |
| 313 | 20250108 | 135200 | 1575886970 | 2300 | 2300 | 2300 | 2300 | 0 |
| 314 | 20250108 | 135100 | 1575886970 | 2300 | 2295 | 2300 | 2295 | 2515 |
| 315 | 20250108 | 135000 | 1570115040 | 2295 | 2290 | 2295 | 2290 | 155 |
| 316 | 20250108 | 134900 | 1569760085 | 2290 | 2290 | 2290 | 2290 | 1137 |
| 317 | 20250108 | 134800 | 1567156355 | 2295 | 2295 | 2295 | 2295 | 0 |
| 318 | 20250108 | 134700 | 1567156355 | 2295 | 2295 | 2295 | 2295 | 0 |
| 319 | 20250108 | 134600 | 1567156355 | 2295 | 2290 | 2295 | 2290 | 2 |
| 320 | 20250108 | 134500 | 1567151770 | 2295 | 2295 | 2295 | 2295 | 1871 |
| 321 | 20250108 | 134400 | 1562857825 | 2295 | 2295 | 2295 | 2295 | 0 |
| 322 | 20250108 | 134300 | 1562857825 | 2295 | 2295 | 2295 | 2295 | 417 |
| 323 | 20250108 | 134200 | 1561900810 | 2285 | 2290 | 2290 | 2285 | 4529 |
| 324 | 20250108 | 134100 | 1551548895 | 2290 | 2290 | 2290 | 2290 | 4121 |
| 325 | 20250108 | 134000 | 1542111805 | 2290 | 2295 | 2295 | 2290 | 3588 |
| 326 | 20250108 | 133900 | 1533894845 | 2290 | 2295 | 2295 | 2290 | 1871 |
| 327 | 20250108 | 133800 | 1529606515 | 2300 | 2300 | 2300 | 2300 | 0 |
| 328 | 20250108 | 133700 | 1529606515 | 2300 | 2300 | 2300 | 2300 | 0 |
| 329 | 20250108 | 133600 | 1529606515 | 2300 | 2300 | 2300 | 2300 | 520 |
| 330 | 20250108 | 133500 | 1528410515 | 2300 | 2295 | 2300 | 2295 | 976 |
| 331 | 20250108 | 133400 | 1526170155 | 2300 | 2300 | 2300 | 2300 | 182 |
| 332 | 20250108 | 133300 | 1525751555 | 2300 | 2300 | 2300 | 2300 | 297 |
| 333 | 20250108 | 133200 | 1525068455 | 2305 | 2305 | 2305 | 2305 | 1 |
| 334 | 20250108 | 133100 | 1525066150 | 2300 | 2300 | 2300 | 2300 | 0 |
| 335 | 20250108 | 133000 | 1525066150 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 336 | 20250108 | 132900 | 1522766150 | 2305 | 2305 | 2305 | 2305 | 506 |
| 337 | 20250108 | 132800 | 1521599820 | 2305 | 2305 | 2305 | 2305 | 93 |
| 338 | 20250108 | 132700 | 1521385455 | 2305 | 2305 | 2305 | 2305 | 1 |
| 339 | 20250108 | 132600 | 1521383150 | 2305 | 2305 | 2305 | 2300 | 512 |
| 340 | 20250108 | 132500 | 1520205500 | 2305 | 2305 | 2305 | 2300 | 925 |
| 341 | 20250108 | 132400 | 1518073560 | 2300 | 2305 | 2305 | 2300 | 401 |
| 342 | 20250108 | 132300 | 1517151200 | 2305 | 2305 | 2305 | 2305 | 0 |
| 343 | 20250108 | 132200 | 1517151200 | 2305 | 2305 | 2305 | 2300 | 193 |
| 344 | 20250108 | 132100 | 1516706835 | 2300 | 2300 | 2305 | 2300 | 165 |
| 345 | 20250108 | 132000 | 1516327330 | 2305 | 2305 | 2305 | 2300 | 102 |
| 346 | 20250108 | 131900 | 1516092720 | 2305 | 2305 | 2305 | 2305 | 694 |
| 347 | 20250108 | 131800 | 1514493050 | 2305 | 2305 | 2305 | 2300 | 603 |
| 348 | 20250108 | 131700 | 1513106135 | 2305 | 2305 | 2305 | 2300 | 102 |
| 349 | 20250108 | 131600 | 1512871525 | 2305 | 2305 | 2310 | 2300 | 873 |
| 350 | 20250108 | 131500 | 1510861745 | 2310 | 2305 | 2310 | 2295 | 341 |
| 351 | 20250108 | 131400 | 1510077580 | 2305 | 2305 | 2305 | 2305 | 516 |
| 352 | 20250108 | 131300 | 1508888200 | 2305 | 2305 | 2305 | 2305 | 873 |
| 353 | 20250108 | 131200 | 1506875935 | 2305 | 2305 | 2305 | 2305 | 10 |
| 354 | 20250108 | 131100 | 1506852885 | 2305 | 2305 | 2305 | 2295 | 287 |
| 355 | 20250108 | 131000 | 1506194200 | 2305 | 2295 | 2305 | 2295 | 367 |
| 356 | 20250108 | 130900 | 1505351915 | 2305 | 2300 | 2305 | 2300 | 235 |
| 357 | 20250108 | 130800 | 1504811410 | 2300 | 2300 | 2300 | 2295 | 199 |
| 358 | 20250108 | 130700 | 1504354695 | 2300 | 2300 | 2300 | 2300 | 755 |
| 359 | 20250108 | 130600 | 1502618195 | 2305 | 2300 | 2305 | 2295 | 929 |
| 360 | 20250108 | 130500 | 1500486120 | 2300 | 2295 | 2305 | 2295 | 1009 |
| 361 | 20250108 | 130400 | 1498166280 | 2295 | 2295 | 2295 | 2295 | 0 |
| 362 | 20250108 | 130300 | 1498166280 | 2295 | 2295 | 2295 | 2295 | 43 |
| 363 | 20250108 | 130200 | 1498067595 | 2300 | 2300 | 2300 | 2295 | 566 |
| 364 | 20250108 | 130100 | 1496768615 | 2305 | 2305 | 2305 | 2305 | 0 |
| 365 | 20250108 | 130000 | 1496768615 | 2305 | 2305 | 2305 | 2305 | 1 |
| 366 | 20250108 | 125900 | 1496766310 | 2295 | 2295 | 2295 | 2295 | 113 |
| 367 | 20250108 | 125800 | 1496506975 | 2300 | 2300 | 2300 | 2300 | 244 |
| 368 | 20250108 | 125700 | 1495945775 | 2305 | 2310 | 2310 | 2300 | 302 |
| 369 | 20250108 | 125600 | 1495251160 | 2305 | 2300 | 2305 | 2300 | 3301 |
| 370 | 20250108 | 125500 | 1487657690 | 2300 | 2300 | 2300 | 2300 | 24 |
| 371 | 20250108 | 125400 | 1487602490 | 2300 | 2300 | 2300 | 2300 | 59 |
| 372 | 20250108 | 125300 | 1487466790 | 2300 | 2300 | 2300 | 2300 | 0 |
| 373 | 20250108 | 125200 | 1487466790 | 2300 | 2300 | 2300 | 2300 | 387 |
| 374 | 20250108 | 125100 | 1486576690 | 2300 | 2300 | 2300 | 2300 | 13 |
| 375 | 20250108 | 125000 | 1486546790 | 2300 | 2300 | 2300 | 2300 | 529 |
| 376 | 20250108 | 124900 | 1485330090 | 2300 | 2295 | 2300 | 2295 | 2140 |
| 377 | 20250108 | 124800 | 1480418780 | 2295 | 2295 | 2295 | 2295 | 0 |
| 378 | 20250108 | 124700 | 1480418780 | 2295 | 2290 | 2295 | 2290 | 2 |
| 379 | 20250108 | 124600 | 1480414195 | 2300 | 2300 | 2300 | 2290 | 204 |
| 380 | 20250108 | 124500 | 1479946995 | 2300 | 2290 | 2300 | 2290 | 9 |
| 381 | 20250108 | 124400 | 1479926375 | 2300 | 2300 | 2300 | 2300 | 0 |
| 382 | 20250108 | 124300 | 1479926375 | 2300 | 2300 | 2300 | 2300 | 0 |
| 383 | 20250108 | 124200 | 1479926375 | 2300 | 2290 | 2300 | 2285 | 1039 |
| 384 | 20250108 | 124100 | 1477550355 | 2300 | 2300 | 2300 | 2295 | 782 |
| 385 | 20250108 | 124000 | 1475755010 | 2300 | 2300 | 2300 | 2300 | 956 |
| 386 | 20250108 | 123900 | 1473556210 | 2300 | 2295 | 2300 | 2285 | 599 |
| 387 | 20250108 | 123800 | 1472183610 | 2300 | 2300 | 2300 | 2300 | 2 |
| 388 | 20250108 | 123700 | 1472179010 | 2290 | 2290 | 2300 | 2290 | 2482 |
| 389 | 20250108 | 123600 | 1466495215 | 2300 | 2300 | 2300 | 2300 | 0 |
| 390 | 20250108 | 123500 | 1466495215 | 2300 | 2300 | 2300 | 2290 | 8 |
| 391 | 20250108 | 123400 | 1466476825 | 2290 | 2295 | 2295 | 2290 | 876 |
| 392 | 20250108 | 123300 | 1464467160 | 2305 | 2305 | 2305 | 2305 | 1 |
| 393 | 20250108 | 123200 | 1464464855 | 2305 | 2300 | 2305 | 2290 | 5812 |
| 394 | 20250108 | 123100 | 1451141800 | 2305 | 2300 | 2305 | 2300 | 414 |
| 395 | 20250108 | 123000 | 1450189590 | 2305 | 2300 | 2305 | 2300 | 5671 |
| 396 | 20250108 | 122900 | 1437146275 | 2300 | 2310 | 2310 | 2300 | 3201 |
| 397 | 20250108 | 122800 | 1429768965 | 2305 | 2305 | 2310 | 2305 | 699 |
| 398 | 20250108 | 122700 | 1428157765 | 2310 | 2310 | 2310 | 2310 | 8 |
| 399 | 20250108 | 122600 | 1428139285 | 2310 | 2310 | 2310 | 2310 | 66 |
| 400 | 20250108 | 122500 | 1427986825 | 2310 | 2310 | 2310 | 2310 | 501 |
| 401 | 20250108 | 122400 | 1426829515 | 2315 | 2315 | 2315 | 2315 | 31 |
| 402 | 20250108 | 122300 | 1426757750 | 2315 | 2310 | 2315 | 2305 | 790 |
| 403 | 20250108 | 122200 | 1424931850 | 2315 | 2315 | 2315 | 2315 | 0 |
| 404 | 20250108 | 122100 | 1424931850 | 2315 | 2320 | 2320 | 2315 | 925 |
| 405 | 20250108 | 122000 | 1422790470 | 2320 | 2320 | 2320 | 2320 | 1 |
| 406 | 20250108 | 121900 | 1422788150 | 2325 | 2325 | 2325 | 2325 | 3001 |
| 407 | 20250108 | 121800 | 1415810825 | 2320 | 2320 | 2325 | 2320 | 2111 |
| 408 | 20250108 | 121700 | 1410913300 | 2320 | 2325 | 2325 | 2310 | 4272 |
| 409 | 20250108 | 121600 | 1401017150 | 2320 | 2315 | 2325 | 2315 | 782 |
| 410 | 20250108 | 121500 | 1399200405 | 2320 | 2315 | 2320 | 2310 | 913 |
| 411 | 20250108 | 121400 | 1397086830 | 2315 | 2315 | 2315 | 2315 | 1 |
| 412 | 20250108 | 121300 | 1397084515 | 2310 | 2305 | 2310 | 2305 | 3386 |
| 413 | 20250108 | 121200 | 1389278510 | 2305 | 2305 | 2305 | 2305 | 0 |
| 414 | 20250108 | 121100 | 1389278510 | 2305 | 2305 | 2310 | 2305 | 496 |
| 415 | 20250108 | 121000 | 1388135180 | 2305 | 2305 | 2305 | 2305 | 7 |
| 416 | 20250108 | 120900 | 1388119045 | 2310 | 2310 | 2310 | 2310 | 70 |
| 417 | 20250108 | 120800 | 1387957345 | 2310 | 2310 | 2310 | 2305 | 625 |
| 418 | 20250108 | 120700 | 1386513775 | 2310 | 2305 | 2310 | 2305 | 1999 |
| 419 | 20250108 | 120600 | 1381906030 | 2300 | 2300 | 2300 | 2300 | 637 |
| 420 | 20250108 | 120500 | 1380440930 | 2300 | 2300 | 2300 | 2300 | 375 |
| 421 | 20250108 | 120400 | 1379578430 | 2300 | 2300 | 2300 | 2300 | 100 |
| 422 | 20250108 | 120300 | 1379348430 | 2300 | 2300 | 2305 | 2300 | 401 |
| 423 | 20250108 | 120200 | 1378426105 | 2300 | 2300 | 2300 | 2300 | 1970 |
| 424 | 20250108 | 120100 | 1373895105 | 2300 | 2300 | 2305 | 2300 | 156 |
| 425 | 20250108 | 120000 | 1373536205 | 2300 | 2300 | 2300 | 2300 | 102 |
| 426 | 20250108 | 115900 | 1373301605 | 2300 | 2300 | 2300 | 2300 | 493 |
| 427 | 20250108 | 115800 | 1372167705 | 2300 | 2305 | 2305 | 2300 | 435 |
| 428 | 20250108 | 115700 | 1371167030 | 2305 | 2305 | 2305 | 2305 | 22 |
| 429 | 20250108 | 115600 | 1371116320 | 2310 | 2310 | 2310 | 2310 | 0 |
| 430 | 20250108 | 115500 | 1371116320 | 2310 | 2310 | 2310 | 2310 | 11 |
| 431 | 20250108 | 115400 | 1371090910 | 2310 | 2310 | 2310 | 2310 | 1 |
| 432 | 20250108 | 115300 | 1371088600 | 2310 | 2310 | 2310 | 2310 | 5 |
| 433 | 20250108 | 115200 | 1371077050 | 2310 | 2305 | 2310 | 2305 | 60 |
| 434 | 20250108 | 115100 | 1370938700 | 2310 | 2310 | 2310 | 2305 | 2050 |
| 435 | 20250108 | 115000 | 1366213440 | 2305 | 2310 | 2310 | 2305 | 537 |
| 436 | 20250108 | 114900 | 1364975620 | 2305 | 2310 | 2315 | 2305 | 634 |
| 437 | 20250108 | 114800 | 1363513145 | 2320 | 2310 | 2320 | 2310 | 201 |
| 438 | 20250108 | 114700 | 1363048825 | 2320 | 2315 | 2320 | 2310 | 32 |
| 439 | 20250108 | 114600 | 1362974890 | 2320 | 2320 | 2320 | 2320 | 50 |
| 440 | 20250108 | 114500 | 1362858890 | 2325 | 2325 | 2325 | 2325 | 0 |
| 441 | 20250108 | 114400 | 1362858890 | 2325 | 2315 | 2325 | 2315 | 56 |
| 442 | 20250108 | 114300 | 1362729240 | 2315 | 2310 | 2315 | 2310 | 1932 |
| 443 | 20250108 | 114200 | 1358265920 | 2310 | 2310 | 2310 | 2310 | 0 |
| 444 | 20250108 | 114100 | 1358265920 | 2310 | 2310 | 2310 | 2310 | 1 |
| 445 | 20250108 | 114000 | 1358263610 | 2300 | 2305 | 2305 | 2300 | 2460 |
| 446 | 20250108 | 113900 | 1352598205 | 2305 | 2305 | 2305 | 2305 | 1060 |
| 447 | 20250108 | 113800 | 1350154905 | 2305 | 2310 | 2310 | 2305 | 546 |
| 448 | 20250108 | 113700 | 1348896275 | 2310 | 2310 | 2310 | 2310 | 853 |
| 449 | 20250108 | 113600 | 1346925845 | 2310 | 2310 | 2310 | 2310 | 1000 |
| 450 | 20250108 | 113500 | 1344615845 | 2310 | 2310 | 2310 | 2310 | 0 |
| 451 | 20250108 | 113400 | 1344615845 | 2310 | 2305 | 2310 | 2305 | 15 |
| 452 | 20250108 | 113300 | 1344581265 | 2305 | 2305 | 2305 | 2305 | 10 |
| 453 | 20250108 | 113200 | 1344558215 | 2305 | 2310 | 2310 | 2305 | 3 |
| 454 | 20250108 | 113100 | 1344551295 | 2310 | 2300 | 2310 | 2300 | 101 |
| 455 | 20250108 | 113000 | 1344318985 | 2305 | 2305 | 2305 | 2305 | 0 |
| 456 | 20250108 | 112900 | 1344318985 | 2305 | 2305 | 2305 | 2305 | 500 |
| 457 | 20250108 | 112800 | 1343166485 | 2305 | 2305 | 2305 | 2305 | 11 |
| 458 | 20250108 | 112700 | 1343141130 | 2305 | 2315 | 2315 | 2305 | 3458 |
| 459 | 20250108 | 112600 | 1335170430 | 2305 | 2300 | 2315 | 2300 | 989 |
| 460 | 20250108 | 112500 | 1332887590 | 2300 | 2300 | 2300 | 2300 | 2184 |
| 461 | 20250108 | 112400 | 1327864390 | 2315 | 2305 | 2315 | 2305 | 2432 |
| 462 | 20250108 | 112300 | 1322247960 | 2310 | 2305 | 2310 | 2305 | 601 |
| 463 | 20250108 | 112200 | 1320861650 | 2315 | 2315 | 2315 | 2315 | 43 |
| 464 | 20250108 | 112100 | 1320762105 | 2320 | 2315 | 2320 | 2305 | 3474 |
| 465 | 20250108 | 112000 | 1312751165 | 2315 | 2315 | 2315 | 2315 | 15 |
| 466 | 20250108 | 111900 | 1312716440 | 2310 | 2310 | 2310 | 2310 | 1024 |
| 467 | 20250108 | 111800 | 1310351000 | 2310 | 2315 | 2315 | 2310 | 394 |
| 468 | 20250108 | 111700 | 1309438910 | 2315 | 2320 | 2320 | 2310 | 1431 |
| 469 | 20250108 | 111600 | 1306131410 | 2310 | 2310 | 2310 | 2310 | 0 |
| 470 | 20250108 | 111500 | 1306131410 | 2310 | 2310 | 2310 | 2310 | 1318 |
| 471 | 20250108 | 111400 | 1303086830 | 2310 | 2315 | 2315 | 2310 | 1474 |
| 472 | 20250108 | 111300 | 1299679900 | 2315 | 2315 | 2320 | 2315 | 467 |
| 473 | 20250108 | 111200 | 1298598785 | 2320 | 2315 | 2320 | 2310 | 1330 |
| 474 | 20250108 | 111100 | 1295520260 | 2320 | 2320 | 2320 | 2320 | 799 |
| 475 | 20250108 | 111000 | 1293666580 | 2320 | 2325 | 2325 | 2320 | 951 |
| 476 | 20250108 | 110900 | 1291460140 | 2325 | 2325 | 2325 | 2325 | 2 |
| 477 | 20250108 | 110800 | 1291455490 | 2320 | 2320 | 2320 | 2320 | 75 |
| 478 | 20250108 | 110700 | 1291281490 | 2320 | 2315 | 2320 | 2315 | 70 |
| 479 | 20250108 | 110600 | 1291119140 | 2315 | 2320 | 2325 | 2315 | 28831 |
| 480 | 20250108 | 110500 | 1224369925 | 2325 | 2330 | 2330 | 2325 | 3489 |
| 481 | 20250108 | 110400 | 1216256295 | 2335 | 2340 | 2340 | 2335 | 133 |
| 482 | 20250108 | 110300 | 1215945705 | 2330 | 2330 | 2340 | 2330 | 2949 |
| 483 | 20250108 | 110200 | 1209070960 | 2325 | 2335 | 2340 | 2325 | 333 |
| 484 | 20250108 | 110100 | 1208293290 | 2325 | 2335 | 2335 | 2325 | 1585 |
| 485 | 20250108 | 110000 | 1204594130 | 2340 | 2340 | 2340 | 2340 | 155 |
| 486 | 20250108 | 105900 | 1204231430 | 2340 | 2340 | 2340 | 2335 | 294 |
| 487 | 20250108 | 105800 | 1203544290 | 2340 | 2335 | 2340 | 2335 | 1277 |
| 488 | 20250108 | 105700 | 1200560425 | 2335 | 2335 | 2335 | 2335 | 2012 |
| 489 | 20250108 | 105600 | 1195862405 | 2335 | 2335 | 2335 | 2335 | 20 |
| 490 | 20250108 | 105500 | 1195815705 | 2335 | 2340 | 2340 | 2335 | 1831 |
| 491 | 20250108 | 105400 | 1191534415 | 2340 | 2330 | 2340 | 2330 | 2109 |
| 492 | 20250108 | 105300 | 1186606040 | 2335 | 2340 | 2340 | 2335 | 4779 |
| 493 | 20250108 | 105200 | 1175443505 | 2340 | 2335 | 2340 | 2335 | 6304 |
| 494 | 20250108 | 105100 | 1160709260 | 2335 | 2330 | 2335 | 2325 | 445 |
| 495 | 20250108 | 105000 | 1159671165 | 2320 | 2320 | 2330 | 2315 | 2593 |
| 496 | 20250108 | 104900 | 1153652200 | 2320 | 2320 | 2325 | 2320 | 388 |
| 497 | 20250108 | 104800 | 1152751990 | 2320 | 2320 | 2325 | 2320 | 805 |
| 498 | 20250108 | 104700 | 1150884380 | 2330 | 2330 | 2330 | 2330 | 6 |
| 499 | 20250108 | 104600 | 1150870400 | 2330 | 2330 | 2330 | 2325 | 1252 |
| 500 | 20250108 | 104500 | 1147958240 | 2335 | 2330 | 2335 | 2330 | 930 |
| 501 | 20250108 | 104400 | 1145791335 | 2330 | 2330 | 2335 | 2330 | 514 |
| 502 | 20250108 | 104300 | 1144593710 | 2330 | 2325 | 2330 | 2325 | 146 |
| 503 | 20250108 | 104200 | 1144254250 | 2330 | 2325 | 2330 | 2325 | 2143 |
| 504 | 20250108 | 104100 | 1139271745 | 2330 | 2340 | 2340 | 2330 | 413 |
| 505 | 20250108 | 104000 | 1138306095 | 2345 | 2340 | 2345 | 2335 | 483 |
| 506 | 20250108 | 103900 | 1137175880 | 2345 | 2340 | 2345 | 2335 | 598 |
| 507 | 20250108 | 103800 | 1135776125 | 2345 | 2345 | 2345 | 2345 | 0 |
| 508 | 20250108 | 103700 | 1135776125 | 2345 | 2335 | 2345 | 2335 | 778 |
| 509 | 20250108 | 103600 | 1133954475 | 2345 | 2335 | 2345 | 2335 | 569 |
| 510 | 20250108 | 103500 | 1132623010 | 2340 | 2340 | 2340 | 2340 | 0 |
| 511 | 20250108 | 103400 | 1132623010 | 2340 | 2335 | 2340 | 2325 | 4317 |
| 512 | 20250108 | 103300 | 1122534155 | 2335 | 2325 | 2335 | 2325 | 2 |
| 513 | 20250108 | 103200 | 1122529495 | 2340 | 2335 | 2340 | 2325 | 826 |
| 514 | 20250108 | 103100 | 1120604670 | 2340 | 2330 | 2340 | 2325 | 1209 |
| 515 | 20250108 | 103000 | 1117783665 | 2335 | 2310 | 2335 | 2310 | 2153 |
| 516 | 20250108 | 102900 | 1112768990 | 2325 | 2310 | 2325 | 2310 | 5738 |
| 517 | 20250108 | 102800 | 1099484615 | 2310 | 2320 | 2325 | 2310 | 2651 |
| 518 | 20250108 | 102700 | 1093346885 | 2325 | 2325 | 2330 | 2320 | 1538 |
| 519 | 20250108 | 102600 | 1089771780 | 2315 | 2340 | 2340 | 2315 | 4966 |
| 520 | 20250108 | 102500 | 1078263235 | 2340 | 2325 | 2340 | 2325 | 3079 |
| 521 | 20250108 | 102400 | 1071084490 | 2325 | 2315 | 2325 | 2315 | 1617 |
| 522 | 20250108 | 102300 | 1067338380 | 2315 | 2325 | 2325 | 2315 | 5624 |
| 523 | 20250108 | 102200 | 1054295285 | 2325 | 2335 | 2335 | 2325 | 5054 |
| 524 | 20250108 | 102100 | 1042533765 | 2335 | 2340 | 2340 | 2315 | 8728 |
| 525 | 20250108 | 102000 | 1022191360 | 2330 | 2340 | 2345 | 2330 | 13294 |
| 526 | 20250108 | 101900 | 991134090 | 2345 | 2345 | 2345 | 2340 | 1748 |
| 527 | 20250108 | 101800 | 987035390 | 2350 | 2345 | 2350 | 2340 | 1111 |
| 528 | 20250108 | 101700 | 984430435 | 2350 | 2350 | 2350 | 2335 | 14964 |
| 529 | 20250108 | 101600 | 949373675 | 2350 | 2360 | 2360 | 2350 | 11818 |
| 530 | 20250108 | 101500 | 921523765 | 2360 | 2340 | 2365 | 2340 | 30205 |
| 531 | 20250108 | 101400 | 850466605 | 2345 | 2340 | 2345 | 2340 | 5386 |
| 532 | 20250108 | 101300 | 837852245 | 2345 | 2340 | 2350 | 2335 | 13208 |
| 533 | 20250108 | 101200 | 806921100 | 2335 | 2320 | 2335 | 2315 | 13954 |
| 534 | 20250108 | 101100 | 774455760 | 2325 | 2310 | 2325 | 2310 | 10370 |
| 535 | 20250108 | 101000 | 750428565 | 2315 | 2305 | 2315 | 2305 | 3603 |
| 536 | 20250108 | 100900 | 742107730 | 2310 | 2300 | 2310 | 2300 | 1232 |
| 537 | 20250108 | 100800 | 739270145 | 2300 | 2295 | 2305 | 2295 | 4896 |
| 538 | 20250108 | 100700 | 728011790 | 2295 | 2290 | 2300 | 2290 | 7829 |
| 539 | 20250108 | 100600 | 710064235 | 2290 | 2290 | 2290 | 2280 | 902 |
| 540 | 20250108 | 100500 | 708007655 | 2285 | 2285 | 2285 | 2285 | 200 |
| 541 | 20250108 | 100400 | 707550655 | 2290 | 2275 | 2290 | 2275 | 3891 |
| 542 | 20250108 | 100300 | 698678680 | 2280 | 2275 | 2280 | 2270 | 3211 |
| 543 | 20250108 | 100200 | 691373780 | 2275 | 2275 | 2275 | 2275 | 182 |
| 544 | 20250108 | 100100 | 690959730 | 2275 | 2265 | 2275 | 2265 | 3341 |
| 545 | 20250108 | 100000 | 683381810 | 2275 | 2265 | 2275 | 2265 | 2018 |
| 546 | 20250108 | 095900 | 678797860 | 2275 | 2260 | 2275 | 2260 | 3945 |
| 547 | 20250108 | 095800 | 669869820 | 2265 | 2270 | 2270 | 2260 | 2666 |
| 548 | 20250108 | 095700 | 663844515 | 2265 | 2265 | 2275 | 2265 | 2637 |
| 549 | 20250108 | 095600 | 657866690 | 2275 | 2275 | 2275 | 2265 | 601 |
| 550 | 20250108 | 095500 | 656505310 | 2270 | 2275 | 2280 | 2270 | 2727 |
| 551 | 20250108 | 095400 | 650307820 | 2280 | 2280 | 2280 | 2275 | 231 |
| 552 | 20250108 | 095300 | 649781820 | 2280 | 2280 | 2280 | 2275 | 857 |
| 553 | 20250108 | 095200 | 647831850 | 2275 | 2285 | 2285 | 2275 | 8685 |
| 554 | 20250108 | 095100 | 628031735 | 2290 | 2295 | 2295 | 2290 | 107 |
| 555 | 20250108 | 095000 | 627786615 | 2295 | 2290 | 2300 | 2285 | 3263 |
| 556 | 20250108 | 094900 | 620315790 | 2290 | 2285 | 2290 | 2285 | 1138 |
| 557 | 20250108 | 094800 | 617712925 | 2285 | 2285 | 2285 | 2275 | 529 |
| 558 | 20250108 | 094700 | 616508260 | 2285 | 2290 | 2290 | 2285 | 2776 |
| 559 | 20250108 | 094600 | 610165090 | 2290 | 2290 | 2295 | 2290 | 712 |
| 560 | 20250108 | 094500 | 608534355 | 2300 | 2295 | 2300 | 2295 | 581 |
| 561 | 20250108 | 094400 | 607200920 | 2300 | 2290 | 2300 | 2290 | 995 |
| 562 | 20250108 | 094300 | 604918295 | 2295 | 2300 | 2300 | 2290 | 3102 |
| 563 | 20250108 | 094200 | 597813700 | 2300 | 2295 | 2300 | 2290 | 2112 |
| 564 | 20250108 | 094100 | 592967400 | 2300 | 2300 | 2305 | 2300 | 3609 |
| 565 | 20250108 | 094000 | 584666685 | 2300 | 2305 | 2310 | 2300 | 6281 |
| 566 | 20250108 | 093900 | 570190415 | 2305 | 2295 | 2310 | 2295 | 6586 |
| 567 | 20250108 | 093800 | 555038165 | 2300 | 2285 | 2300 | 2285 | 4005 |
| 568 | 20250108 | 093700 | 545870645 | 2290 | 2290 | 2290 | 2285 | 572 |
| 569 | 20250108 | 093600 | 544562120 | 2290 | 2285 | 2290 | 2285 | 10288 |
| 570 | 20250108 | 093500 | 521013135 | 2285 | 2285 | 2290 | 2275 | 6194 |
| 571 | 20250108 | 093400 | 506874075 | 2285 | 2285 | 2290 | 2280 | 8030 |
| 572 | 20250108 | 093300 | 488528315 | 2285 | 2285 | 2290 | 2280 | 11842 |
| 573 | 20250108 | 093200 | 461525910 | 2290 | 2295 | 2295 | 2285 | 1338 |
| 574 | 20250108 | 093100 | 458466330 | 2300 | 2285 | 2300 | 2285 | 7514 |
| 575 | 20250108 | 093000 | 441281575 | 2290 | 2300 | 2300 | 2280 | 2336 |
| 576 | 20250108 | 092900 | 435933200 | 2300 | 2285 | 2310 | 2280 | 12133 |
| 577 | 20250108 | 092800 | 408148010 | 2285 | 2285 | 2285 | 2280 | 1499 |
| 578 | 20250108 | 092700 | 404724335 | 2280 | 2290 | 2290 | 2280 | 1651 |
| 579 | 20250108 | 092600 | 400959520 | 2280 | 2315 | 2315 | 2275 | 13652 |
| 580 | 20250108 | 092500 | 369521330 | 2315 | 2305 | 2340 | 2305 | 28007 |
| 581 | 20250108 | 092400 | 304345130 | 2315 | 2290 | 2320 | 2290 | 15714 |
| 582 | 20250108 | 092300 | 268149370 | 2290 | 2300 | 2310 | 2280 | 17766 |
| 583 | 20250108 | 092200 | 227367675 | 2300 | 2260 | 2300 | 2250 | 17881 |
| 584 | 20250108 | 092100 | 186646075 | 2260 | 2245 | 2265 | 2245 | 4601 |
| 585 | 20250108 | 092000 | 176260230 | 2250 | 2240 | 2255 | 2240 | 3573 |
| 586 | 20250108 | 091900 | 168240675 | 2240 | 2220 | 2240 | 2215 | 3780 |
| 587 | 20250108 | 091800 | 159842230 | 2230 | 2225 | 2230 | 2220 | 3294 |
| 588 | 20250108 | 091700 | 152508815 | 2225 | 2235 | 2235 | 2205 | 839 |
| 589 | 20250108 | 091600 | 150645960 | 2230 | 2230 | 2240 | 2225 | 4546 |
| 590 | 20250108 | 091500 | 140510100 | 2230 | 2220 | 2230 | 2220 | 196 |
| 591 | 20250108 | 091400 | 140074775 | 2220 | 2210 | 2220 | 2200 | 2831 |
| 592 | 20250108 | 091300 | 133828770 | 2210 | 2205 | 2210 | 2200 | 1874 |
| 593 | 20250108 | 091200 | 129699700 | 2205 | 2215 | 2215 | 2200 | 4076 |
| 594 | 20250108 | 091100 | 120713225 | 2225 | 2220 | 2230 | 2220 | 1820 |
| 595 | 20250108 | 091000 | 116671295 | 2220 | 2215 | 2235 | 2205 | 7222 |
| 596 | 20250108 | 090900 | 100655745 | 2215 | 2220 | 2220 | 2210 | 1433 |
| 597 | 20250108 | 090800 | 97477565 | 2220 | 2205 | 2220 | 2200 | 3628 |
| 598 | 20250108 | 090700 | 89471525 | 2205 | 2225 | 2230 | 2190 | 6524 |
| 599 | 20250108 | 090600 | 75060070 | 2230 | 2235 | 2235 | 2230 | 2169 |
| 600 | 20250108 | 090500 | 70222590 | 2235 | 2240 | 2245 | 2235 | 2873 |
| 601 | 20250108 | 090400 | 63800125 | 2240 | 2240 | 2240 | 2240 | 2369 |
| 602 | 20250108 | 090300 | 58493565 | 2245 | 2240 | 2245 | 2240 | 2381 |
| 603 | 20250108 | 090200 | 53148815 | 2240 | 2230 | 2250 | 2230 | 5301 |
| 604 | 20250108 | 090100 | 41297980 | 2230 | 2265 | 2270 | 2230 | 9972 |
| 605 | 20250108 | 090000 | 18890335 | 2245 | 2270 | 2295 | 2245 | 8308 |