31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 193600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 3668 |
| 3 | 20250106 | 193500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 4 | 20250106 | 193400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 5 | 20250106 | 193300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 6 | 20250106 | 193200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 7 | 20250106 | 193100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 8 | 20250106 | 193000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 9 | 20250106 | 192900 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 10 | 20250106 | 192800 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 11 | 20250106 | 192700 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 12 | 20250106 | 192600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 13 | 20250106 | 192500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 14 | 20250106 | 192400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 15 | 20250106 | 192300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 16 | 20250106 | 192200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 17 | 20250106 | 192100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 18 | 20250106 | 192000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 19 | 20250106 | 191900 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 20 | 20250106 | 191800 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 21 | 20250106 | 191700 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 22 | 20250106 | 191600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 23 | 20250106 | 191500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 24 | 20250106 | 191400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 25 | 20250106 | 191300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 26 | 20250106 | 191200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 27 | 20250106 | 191100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 28 | 20250106 | 191000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 29 | 20250106 | 190900 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 30 | 20250106 | 190800 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 31 | 20250106 | 190700 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 32 | 20250106 | 190600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 3668 |
| 33 | 20250106 | 190500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 34 | 20250106 | 190400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 35 | 20250106 | 190300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 36 | 20250106 | 190200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 37 | 20250106 | 190100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 38 | 20250106 | 190000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 39 | 20250106 | 185900 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 40 | 20250106 | 185800 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 41 | 20250106 | 185700 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 42 | 20250106 | 185600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 43 | 20250106 | 185500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 44 | 20250106 | 185400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 45 | 20250106 | 185300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 46 | 20250106 | 185200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 47 | 20250106 | 185100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 48 | 20250106 | 185000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 49 | 20250106 | 184900 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 50 | 20250106 | 184800 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 51 | 20250106 | 184700 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 52 | 20250106 | 184600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 53 | 20250106 | 184500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 54 | 20250106 | 184400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 55 | 20250106 | 184300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 56 | 20250106 | 184200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 57 | 20250106 | 184100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 58 | 20250106 | 184000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 59 | 20250106 | 183900 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 60 | 20250106 | 183800 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 61 | 20250106 | 183700 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 62 | 20250106 | 183600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 3668 |
| 63 | 20250106 | 183500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 64 | 20250106 | 183400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 65 | 20250106 | 183300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 66 | 20250106 | 183200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 67 | 20250106 | 183100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 68 | 20250106 | 183000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 69 | 20250106 | 182900 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 70 | 20250106 | 182800 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 71 | 20250106 | 182700 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 72 | 20250106 | 182600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 73 | 20250106 | 182500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 74 | 20250106 | 182400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 75 | 20250106 | 182300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 76 | 20250106 | 182200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 77 | 20250106 | 182100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 78 | 20250106 | 182000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 79 | 20250106 | 181900 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 80 | 20250106 | 181800 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 81 | 20250106 | 181700 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 82 | 20250106 | 181600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 83 | 20250106 | 181500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 84 | 20250106 | 181400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 85 | 20250106 | 181300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 86 | 20250106 | 181200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 87 | 20250106 | 181100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 88 | 20250106 | 181000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 89 | 20250106 | 180900 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 90 | 20250106 | 180800 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 91 | 20250106 | 180700 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 92 | 20250106 | 180600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 3668 |
| 93 | 20250106 | 180500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 94 | 20250106 | 180400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 95 | 20250106 | 180300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 96 | 20250106 | 180200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 97 | 20250106 | 180100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 98 | 20250106 | 180000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 99 | 20250106 | 175900 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 100 | 20250106 | 175800 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 101 | 20250106 | 175700 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 102 | 20250106 | 175600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 103 | 20250106 | 175500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 104 | 20250106 | 175400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 105 | 20250106 | 175300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 106 | 20250106 | 175200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 107 | 20250106 | 175100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 108 | 20250106 | 175000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 109 | 20250106 | 174900 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 110 | 20250106 | 174800 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 111 | 20250106 | 174700 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 112 | 20250106 | 174600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 113 | 20250106 | 174500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 114 | 20250106 | 174400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 115 | 20250106 | 174300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 116 | 20250106 | 174200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 117 | 20250106 | 174100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 118 | 20250106 | 174000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 119 | 20250106 | 173900 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 120 | 20250106 | 173800 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 121 | 20250106 | 173700 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 122 | 20250106 | 173600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 3668 |
| 123 | 20250106 | 173500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 124 | 20250106 | 173400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 125 | 20250106 | 173300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 126 | 20250106 | 173200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 127 | 20250106 | 173100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 128 | 20250106 | 173000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 129 | 20250106 | 172900 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 130 | 20250106 | 172800 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 131 | 20250106 | 172700 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 132 | 20250106 | 172600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 133 | 20250106 | 172500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 134 | 20250106 | 172400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 135 | 20250106 | 172300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 136 | 20250106 | 172200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 137 | 20250106 | 172100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 138 | 20250106 | 172000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 139 | 20250106 | 171900 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 140 | 20250106 | 171800 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 141 | 20250106 | 171700 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 142 | 20250106 | 171600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 143 | 20250106 | 171500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 144 | 20250106 | 171400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 145 | 20250106 | 171300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 146 | 20250106 | 171200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 147 | 20250106 | 171100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 148 | 20250106 | 171000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 149 | 20250106 | 170900 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 150 | 20250106 | 170800 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 151 | 20250106 | 170700 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 152 | 20250106 | 170600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 3668 |
| 153 | 20250106 | 170500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 154 | 20250106 | 170400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 155 | 20250106 | 170300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 156 | 20250106 | 170200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 157 | 20250106 | 170100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 158 | 20250106 | 170000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 159 | 20250106 | 165900 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 160 | 20250106 | 165800 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 161 | 20250106 | 165700 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 162 | 20250106 | 165600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 163 | 20250106 | 165500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 164 | 20250106 | 165400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 165 | 20250106 | 165300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 166 | 20250106 | 165200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 167 | 20250106 | 165100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 168 | 20250106 | 165000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 169 | 20250106 | 164900 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 170 | 20250106 | 164800 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 171 | 20250106 | 164700 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 172 | 20250106 | 164600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 173 | 20250106 | 164500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 174 | 20250106 | 164400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 175 | 20250106 | 164300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 176 | 20250106 | 164200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 177 | 20250106 | 164100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 178 | 20250106 | 164000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 179 | 20250106 | 163900 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 180 | 20250106 | 163800 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 181 | 20250106 | 163700 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 182 | 20250106 | 163600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 3668 |
| 183 | 20250106 | 163500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 184 | 20250106 | 163400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 185 | 20250106 | 163300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 186 | 20250106 | 163200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 187 | 20250106 | 163100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 188 | 20250106 | 163000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 189 | 20250106 | 162900 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 190 | 20250106 | 162800 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 191 | 20250106 | 162700 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 192 | 20250106 | 162600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 193 | 20250106 | 162500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 194 | 20250106 | 162400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 195 | 20250106 | 162300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 196 | 20250106 | 162200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 197 | 20250106 | 162100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 198 | 20250106 | 162000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 199 | 20250106 | 161900 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 200 | 20250106 | 161800 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 201 | 20250106 | 161700 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 202 | 20250106 | 161600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 203 | 20250106 | 161500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 204 | 20250106 | 161400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 205 | 20250106 | 161300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 206 | 20250106 | 161200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 207 | 20250106 | 161100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 208 | 20250106 | 161000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 209 | 20250106 | 160900 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 210 | 20250106 | 160800 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 211 | 20250106 | 160700 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 212 | 20250106 | 160600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 3668 |
| 213 | 20250106 | 160500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 214 | 20250106 | 160400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 215 | 20250106 | 160300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 216 | 20250106 | 160200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 217 | 20250106 | 160100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 218 | 20250106 | 160000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 219 | 20250106 | 155900 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 220 | 20250106 | 155800 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 221 | 20250106 | 155700 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 222 | 20250106 | 155600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 223 | 20250106 | 155500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 224 | 20250106 | 155400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 225 | 20250106 | 155300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 226 | 20250106 | 155200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 227 | 20250106 | 155100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 228 | 20250106 | 155000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 229 | 20250106 | 154900 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 230 | 20250106 | 154800 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 231 | 20250106 | 154700 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 232 | 20250106 | 154600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 233 | 20250106 | 154500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 234 | 20250106 | 154400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 235 | 20250106 | 154300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 236 | 20250106 | 154200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 237 | 20250106 | 154100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 238 | 20250106 | 154000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 239 | 20250106 | 153900 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 240 | 20250106 | 153800 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 241 | 20250106 | 153700 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 242 | 20250106 | 153600 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 3668 |
| 243 | 20250106 | 153500 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 244 | 20250106 | 153400 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 245 | 20250106 | 153300 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 246 | 20250106 | 153200 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 247 | 20250106 | 153100 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 0 |
| 248 | 20250106 | 153000 | 1773755290 | 9530 | 9530 | 9530 | 9530 | 3668 |
| 249 | 20250106 | 152900 | 1738799250 | 9500 | 9500 | 9500 | 9500 | 0 |
| 250 | 20250106 | 152800 | 1738799250 | 9500 | 9500 | 9500 | 9500 | 0 |
| 251 | 20250106 | 152700 | 1738799250 | 9500 | 9500 | 9500 | 9500 | 0 |
| 252 | 20250106 | 152600 | 1738799250 | 9500 | 9500 | 9500 | 9500 | 0 |
| 253 | 20250106 | 152500 | 1738799250 | 9500 | 9500 | 9500 | 9500 | 0 |
| 254 | 20250106 | 152400 | 1738799250 | 9500 | 9500 | 9500 | 9500 | 0 |
| 255 | 20250106 | 152300 | 1738799250 | 9500 | 9500 | 9500 | 9500 | 0 |
| 256 | 20250106 | 152200 | 1738799250 | 9500 | 9500 | 9500 | 9500 | 0 |
| 257 | 20250106 | 152100 | 1738799250 | 9500 | 9500 | 9500 | 9500 | 0 |
| 258 | 20250106 | 152000 | 1738799250 | 9500 | 9500 | 9500 | 9500 | 0 |
| 259 | 20250106 | 151900 | 1738799250 | 9500 | 9510 | 9510 | 9500 | 24 |
| 260 | 20250106 | 151800 | 1738571050 | 9500 | 9500 | 9500 | 9500 | 339 |
| 261 | 20250106 | 151700 | 1735350550 | 9500 | 9500 | 9500 | 9500 | 139 |
| 262 | 20250106 | 151600 | 1734030050 | 9500 | 9510 | 9510 | 9500 | 49 |
| 263 | 20250106 | 151500 | 1733564370 | 9500 | 9500 | 9500 | 9480 | 1197 |
| 264 | 20250106 | 151400 | 1722201060 | 9500 | 9490 | 9500 | 9490 | 452 |
| 265 | 20250106 | 151300 | 1717911560 | 9490 | 9480 | 9490 | 9480 | 125 |
| 266 | 20250106 | 151200 | 1716726340 | 9470 | 9480 | 9480 | 9470 | 119 |
| 267 | 20250106 | 151100 | 1715598350 | 9480 | 9480 | 9480 | 9480 | 10 |
| 268 | 20250106 | 151000 | 1715503550 | 9470 | 9480 | 9480 | 9470 | 2043 |
| 269 | 20250106 | 150900 | 1696155640 | 9470 | 9450 | 9470 | 9450 | 1245 |
| 270 | 20250106 | 150800 | 1684388650 | 9450 | 9450 | 9460 | 9450 | 1417 |
| 271 | 20250106 | 150700 | 1670997980 | 9450 | 9410 | 9450 | 9410 | 579 |
| 272 | 20250106 | 150600 | 1665535650 | 9410 | 9410 | 9410 | 9390 | 384 |
| 273 | 20250106 | 150500 | 1661926240 | 9400 | 9420 | 9420 | 9400 | 676 |
| 274 | 20250106 | 150400 | 1655566770 | 9420 | 9420 | 9420 | 9420 | 3 |
| 275 | 20250106 | 150300 | 1655538510 | 9450 | 9450 | 9450 | 9450 | 2 |
| 276 | 20250106 | 150200 | 1655519610 | 9450 | 9420 | 9450 | 9420 | 253 |
| 277 | 20250106 | 150100 | 1653135760 | 9430 | 9430 | 9430 | 9430 | 105 |
| 278 | 20250106 | 150000 | 1652145610 | 9430 | 9450 | 9450 | 9430 | 310 |
| 279 | 20250106 | 145900 | 1649222110 | 9430 | 9430 | 9430 | 9430 | 1 |
| 280 | 20250106 | 145800 | 1649212680 | 9430 | 9430 | 9430 | 9430 | 2 |
| 281 | 20250106 | 145700 | 1649193820 | 9440 | 9430 | 9440 | 9430 | 60 |
| 282 | 20250106 | 145600 | 1648627520 | 9440 | 9440 | 9440 | 9440 | 107 |
| 283 | 20250106 | 145500 | 1647617440 | 9430 | 9430 | 9430 | 9430 | 35 |
| 284 | 20250106 | 145400 | 1647287390 | 9420 | 9430 | 9430 | 9420 | 49 |
| 285 | 20250106 | 145300 | 1646825700 | 9430 | 9420 | 9430 | 9420 | 18 |
| 286 | 20250106 | 145200 | 1646656060 | 9430 | 9430 | 9430 | 9430 | 113 |
| 287 | 20250106 | 145100 | 1645590470 | 9440 | 9470 | 9470 | 9440 | 761 |
| 288 | 20250106 | 145000 | 1638397770 | 9470 | 9470 | 9470 | 9470 | 0 |
| 289 | 20250106 | 144900 | 1638397770 | 9470 | 9470 | 9470 | 9470 | 10 |
| 290 | 20250106 | 144800 | 1638303070 | 9470 | 9470 | 9470 | 9470 | 87 |
| 291 | 20250106 | 144700 | 1637479180 | 9480 | 9490 | 9490 | 9480 | 12 |
| 292 | 20250106 | 144600 | 1637365310 | 9490 | 9490 | 9490 | 9490 | 100 |
| 293 | 20250106 | 144500 | 1636416310 | 9490 | 9490 | 9490 | 9480 | 459 |
| 294 | 20250106 | 144400 | 1632060960 | 9430 | 9420 | 9430 | 9420 | 715 |
| 295 | 20250106 | 144300 | 1625324710 | 9420 | 9410 | 9420 | 9410 | 550 |
| 296 | 20250106 | 144200 | 1620144010 | 9410 | 9410 | 9410 | 9410 | 197 |
| 297 | 20250106 | 144100 | 1618290240 | 9410 | 9420 | 9420 | 9410 | 583 |
| 298 | 20250106 | 144000 | 1612801210 | 9420 | 9420 | 9420 | 9420 | 3 |
| 299 | 20250106 | 143900 | 1612772950 | 9420 | 9420 | 9420 | 9420 | 142 |
| 300 | 20250106 | 143800 | 1611435310 | 9430 | 9430 | 9430 | 9430 | 30 |
| 301 | 20250106 | 143700 | 1611152410 | 9430 | 9430 | 9430 | 9430 | 16 |
| 302 | 20250106 | 143600 | 1611001530 | 9420 | 9420 | 9420 | 9410 | 38 |
| 303 | 20250106 | 143500 | 1610643600 | 9430 | 9420 | 9430 | 9420 | 110 |
| 304 | 20250106 | 143400 | 1609607300 | 9420 | 9420 | 9420 | 9420 | 4 |
| 305 | 20250106 | 143300 | 1609569620 | 9420 | 9420 | 9420 | 9420 | 2 |
| 306 | 20250106 | 143200 | 1609550780 | 9420 | 9420 | 9420 | 9420 | 5 |
| 307 | 20250106 | 143100 | 1609503680 | 9420 | 9420 | 9420 | 9420 | 69 |
| 308 | 20250106 | 143000 | 1608853700 | 9420 | 9420 | 9420 | 9420 | 15 |
| 309 | 20250106 | 142900 | 1608712400 | 9400 | 9420 | 9420 | 9400 | 205 |
| 310 | 20250106 | 142800 | 1606785300 | 9410 | 9410 | 9410 | 9410 | 77 |
| 311 | 20250106 | 142700 | 1606060730 | 9410 | 9410 | 9410 | 9410 | 0 |
| 312 | 20250106 | 142600 | 1606060730 | 9410 | 9430 | 9430 | 9410 | 5 |
| 313 | 20250106 | 142500 | 1606013650 | 9420 | 9410 | 9420 | 9410 | 35 |
| 314 | 20250106 | 142400 | 1605684050 | 9410 | 9400 | 9410 | 9400 | 25 |
| 315 | 20250106 | 142300 | 1605449000 | 9410 | 9410 | 9410 | 9410 | 10 |
| 316 | 20250106 | 142200 | 1605354900 | 9400 | 9410 | 9410 | 9400 | 197 |
| 317 | 20250106 | 142100 | 1603502010 | 9420 | 9430 | 9430 | 9420 | 26 |
| 318 | 20250106 | 142000 | 1603256890 | 9420 | 9420 | 9420 | 9420 | 2 |
| 319 | 20250106 | 141900 | 1603238050 | 9420 | 9420 | 9420 | 9420 | 137 |
| 320 | 20250106 | 141800 | 1601947510 | 9400 | 9400 | 9400 | 9400 | 0 |
| 321 | 20250106 | 141700 | 1601947510 | 9400 | 9450 | 9450 | 9390 | 5210 |
| 322 | 20250106 | 141600 | 1552949180 | 9470 | 9480 | 9480 | 9470 | 632 |
| 323 | 20250106 | 141500 | 1546963820 | 9480 | 9480 | 9480 | 9480 | 52 |
| 324 | 20250106 | 141400 | 1546470860 | 9480 | 9480 | 9480 | 9480 | 78 |
| 325 | 20250106 | 141300 | 1545731420 | 9470 | 9470 | 9470 | 9470 | 0 |
| 326 | 20250106 | 141200 | 1545731420 | 9470 | 9470 | 9470 | 9470 | 0 |
| 327 | 20250106 | 141100 | 1545731420 | 9470 | 9470 | 9470 | 9470 | 5 |
| 328 | 20250106 | 141000 | 1545684070 | 9470 | 9470 | 9470 | 9470 | 0 |
| 329 | 20250106 | 140900 | 1545684070 | 9470 | 9470 | 9470 | 9470 | 0 |
| 330 | 20250106 | 140800 | 1545684070 | 9470 | 9450 | 9470 | 9450 | 405 |
| 331 | 20250106 | 140700 | 1541849720 | 9460 | 9460 | 9460 | 9460 | 13 |
| 332 | 20250106 | 140600 | 1541726740 | 9460 | 9460 | 9460 | 9460 | 0 |
| 333 | 20250106 | 140500 | 1541726740 | 9460 | 9460 | 9460 | 9460 | 22 |
| 334 | 20250106 | 140400 | 1541518620 | 9460 | 9460 | 9460 | 9460 | 3 |
| 335 | 20250106 | 140300 | 1541490240 | 9450 | 9450 | 9450 | 9450 | 0 |
| 336 | 20250106 | 140200 | 1541490240 | 9450 | 9450 | 9450 | 9450 | 100 |
| 337 | 20250106 | 140100 | 1540545240 | 9460 | 9440 | 9460 | 9440 | 143 |
| 338 | 20250106 | 140000 | 1539192500 | 9430 | 9470 | 9470 | 9430 | 189 |
| 339 | 20250106 | 135900 | 1537407790 | 9460 | 9470 | 9470 | 9460 | 214 |
| 340 | 20250106 | 135800 | 1535381250 | 9470 | 9490 | 9490 | 9470 | 6 |
| 341 | 20250106 | 135700 | 1535324410 | 9500 | 9470 | 9500 | 9440 | 746 |
| 342 | 20250106 | 135600 | 1528252800 | 9430 | 9440 | 9440 | 9430 | 271 |
| 343 | 20250106 | 135500 | 1525695770 | 9440 | 9440 | 9440 | 9440 | 5 |
| 344 | 20250106 | 135400 | 1525648570 | 9440 | 9440 | 9440 | 9430 | 328 |
| 345 | 20250106 | 135300 | 1522552300 | 9440 | 9440 | 9450 | 9440 | 468 |
| 346 | 20250106 | 135200 | 1518131720 | 9440 | 9440 | 9440 | 9440 | 30 |
| 347 | 20250106 | 135100 | 1517848520 | 9440 | 9390 | 9440 | 9390 | 4547 |
| 348 | 20250106 | 135000 | 1475062080 | 9390 | 9390 | 9390 | 9390 | 221 |
| 349 | 20250106 | 134900 | 1472986890 | 9390 | 9380 | 9400 | 9380 | 207 |
| 350 | 20250106 | 134800 | 1471043130 | 9380 | 9380 | 9380 | 9380 | 14 |
| 351 | 20250106 | 134700 | 1470911810 | 9380 | 9380 | 9380 | 9380 | 0 |
| 352 | 20250106 | 134600 | 1470911810 | 9380 | 9380 | 9400 | 9380 | 705 |
| 353 | 20250106 | 134500 | 1464298510 | 9370 | 9380 | 9380 | 9370 | 652 |
| 354 | 20250106 | 134400 | 1458186350 | 9380 | 9380 | 9380 | 9380 | 1 |
| 355 | 20250106 | 134300 | 1458176970 | 9370 | 9390 | 9390 | 9370 | 3472 |
| 356 | 20250106 | 134200 | 1425614670 | 9400 | 9410 | 9410 | 9400 | 906 |
| 357 | 20250106 | 134100 | 1417092370 | 9410 | 9410 | 9410 | 9410 | 0 |
| 358 | 20250106 | 134000 | 1417092370 | 9410 | 9410 | 9410 | 9410 | 0 |
| 359 | 20250106 | 133900 | 1417092370 | 9410 | 9430 | 9430 | 9410 | 431 |
| 360 | 20250106 | 133800 | 1413034900 | 9420 | 9420 | 9420 | 9420 | 58 |
| 361 | 20250106 | 133700 | 1412488540 | 9420 | 9420 | 9420 | 9420 | 50 |
| 362 | 20250106 | 133600 | 1412017540 | 9420 | 9420 | 9420 | 9420 | 11 |
| 363 | 20250106 | 133500 | 1411913920 | 9420 | 9410 | 9420 | 9410 | 8 |
| 364 | 20250106 | 133400 | 1411838590 | 9420 | 9410 | 9420 | 9410 | 12 |
| 365 | 20250106 | 133300 | 1411725650 | 9420 | 9430 | 9430 | 9420 | 102 |
| 366 | 20250106 | 133200 | 1410764510 | 9450 | 9450 | 9450 | 9440 | 301 |
| 367 | 20250106 | 133100 | 1407922180 | 9420 | 9420 | 9420 | 9420 | 100 |
| 368 | 20250106 | 133000 | 1406980180 | 9410 | 9500 | 9500 | 9400 | 7039 |
| 369 | 20250106 | 132900 | 1340746030 | 9450 | 9450 | 9450 | 9450 | 248 |
| 370 | 20250106 | 132800 | 1338402430 | 9450 | 9450 | 9450 | 9450 | 39 |
| 371 | 20250106 | 132700 | 1338033880 | 9450 | 9450 | 9450 | 9440 | 539 |
| 372 | 20250106 | 132600 | 1332942330 | 9440 | 9460 | 9460 | 9440 | 1234 |
| 373 | 20250106 | 132500 | 1321281960 | 9510 | 9480 | 9510 | 9460 | 1501 |
| 374 | 20250106 | 132400 | 1307080040 | 9520 | 9520 | 9520 | 9520 | 0 |
| 375 | 20250106 | 132300 | 1307080040 | 9520 | 9490 | 9530 | 9470 | 326 |
| 376 | 20250106 | 132200 | 1303988170 | 9490 | 9500 | 9500 | 9460 | 2245 |
| 377 | 20250106 | 132100 | 1282702830 | 9500 | 9550 | 9550 | 9500 | 2652 |
| 378 | 20250106 | 132000 | 1257475250 | 9560 | 9560 | 9560 | 9560 | 20 |
| 379 | 20250106 | 131900 | 1257284050 | 9550 | 9550 | 9550 | 9550 | 120 |
| 380 | 20250106 | 131800 | 1256138050 | 9540 | 9540 | 9540 | 9540 | 0 |
| 381 | 20250106 | 131700 | 1256138050 | 9540 | 9550 | 9550 | 9540 | 55 |
| 382 | 20250106 | 131600 | 1255613250 | 9550 | 9560 | 9560 | 9550 | 516 |
| 383 | 20250106 | 131500 | 1250680410 | 9550 | 9550 | 9550 | 9550 | 222 |
| 384 | 20250106 | 131400 | 1248560310 | 9540 | 9530 | 9550 | 9530 | 446 |
| 385 | 20250106 | 131300 | 1244305470 | 9530 | 9530 | 9530 | 9530 | 0 |
| 386 | 20250106 | 131200 | 1244305470 | 9530 | 9530 | 9530 | 9530 | 0 |
| 387 | 20250106 | 131100 | 1244305470 | 9530 | 9520 | 9530 | 9520 | 1157 |
| 388 | 20250106 | 131000 | 1233290450 | 9520 | 9530 | 9530 | 9520 | 1986 |
| 389 | 20250106 | 130900 | 1214383670 | 9530 | 9530 | 9530 | 9530 | 10 |
| 390 | 20250106 | 130800 | 1214288370 | 9530 | 9530 | 9530 | 9530 | 47 |
| 391 | 20250106 | 130700 | 1213840460 | 9530 | 9550 | 9550 | 9520 | 604 |
| 392 | 20250106 | 130600 | 1208082040 | 9550 | 9550 | 9550 | 9550 | 0 |
| 393 | 20250106 | 130500 | 1208082040 | 9550 | 9550 | 9550 | 9550 | 193 |
| 394 | 20250106 | 130400 | 1206238890 | 9570 | 9570 | 9570 | 9570 | 0 |
| 395 | 20250106 | 130300 | 1206238890 | 9570 | 9570 | 9570 | 9570 | 36 |
| 396 | 20250106 | 130200 | 1205894370 | 9550 | 9560 | 9570 | 9550 | 993 |
| 397 | 20250106 | 130100 | 1196403040 | 9530 | 9530 | 9530 | 9530 | 1 |
| 398 | 20250106 | 130000 | 1196393510 | 9500 | 9500 | 9500 | 9500 | 0 |
| 399 | 20250106 | 125900 | 1196393510 | 9500 | 9520 | 9520 | 9500 | 1000 |
| 400 | 20250106 | 125800 | 1186884510 | 9550 | 9540 | 9550 | 9540 | 700 |
| 401 | 20250106 | 125700 | 1180202000 | 9510 | 9510 | 9510 | 9510 | 348 |
| 402 | 20250106 | 125600 | 1176892520 | 9510 | 9510 | 9510 | 9500 | 1541 |
| 403 | 20250106 | 125500 | 1162240340 | 9530 | 9520 | 9530 | 9510 | 1245 |
| 404 | 20250106 | 125400 | 1150392210 | 9530 | 9530 | 9530 | 9530 | 100 |
| 405 | 20250106 | 125300 | 1149439210 | 9540 | 9540 | 9540 | 9540 | 30 |
| 406 | 20250106 | 125200 | 1149153010 | 9520 | 9530 | 9530 | 9520 | 427 |
| 407 | 20250106 | 125100 | 1145087390 | 9550 | 9550 | 9550 | 9550 | 1 |
| 408 | 20250106 | 125000 | 1145077840 | 9520 | 9500 | 9520 | 9500 | 1328 |
| 409 | 20250106 | 124900 | 1132454030 | 9510 | 9510 | 9510 | 9510 | 81 |
| 410 | 20250106 | 124800 | 1131683720 | 9520 | 9530 | 9530 | 9520 | 1021 |
| 411 | 20250106 | 124700 | 1121961390 | 9530 | 9520 | 9530 | 9520 | 470 |
| 412 | 20250106 | 124600 | 1117485840 | 9500 | 9520 | 9520 | 9500 | 1254 |
| 413 | 20250106 | 124500 | 1105563840 | 9530 | 9530 | 9530 | 9530 | 1217 |
| 414 | 20250106 | 124400 | 1093965830 | 9550 | 9550 | 9550 | 9540 | 408 |
| 415 | 20250106 | 124300 | 1090069650 | 9540 | 9530 | 9540 | 9530 | 98 |
| 416 | 20250106 | 124200 | 1089135020 | 9530 | 9540 | 9540 | 9530 | 397 |
| 417 | 20250106 | 124100 | 1085350600 | 9530 | 9530 | 9530 | 9530 | 0 |
| 418 | 20250106 | 124000 | 1085350600 | 9530 | 9530 | 9530 | 9530 | 11 |
| 419 | 20250106 | 123900 | 1085245770 | 9530 | 9540 | 9540 | 9530 | 212 |
| 420 | 20250106 | 123800 | 1083225090 | 9540 | 9540 | 9540 | 9540 | 8 |
| 421 | 20250106 | 123700 | 1083148770 | 9540 | 9530 | 9540 | 9530 | 325 |
| 422 | 20250106 | 123600 | 1080050490 | 9530 | 9540 | 9540 | 9530 | 235 |
| 423 | 20250106 | 123500 | 1077810260 | 9550 | 9550 | 9550 | 9550 | 0 |
| 424 | 20250106 | 123400 | 1077810260 | 9550 | 9530 | 9550 | 9530 | 235 |
| 425 | 20250106 | 123300 | 1075569690 | 9530 | 9530 | 9530 | 9530 | 55 |
| 426 | 20250106 | 123200 | 1075045540 | 9530 | 9530 | 9530 | 9530 | 0 |
| 427 | 20250106 | 123100 | 1075045540 | 9530 | 9530 | 9530 | 9530 | 0 |
| 428 | 20250106 | 123000 | 1075045540 | 9530 | 9530 | 9530 | 9530 | 599 |
| 429 | 20250106 | 122900 | 1069337070 | 9530 | 9540 | 9540 | 9530 | 1094 |
| 430 | 20250106 | 122800 | 1058906470 | 9540 | 9540 | 9540 | 9540 | 133 |
| 431 | 20250106 | 122700 | 1057637650 | 9540 | 9540 | 9540 | 9540 | 0 |
| 432 | 20250106 | 122600 | 1057637650 | 9540 | 9540 | 9540 | 9540 | 10 |
| 433 | 20250106 | 122500 | 1057542250 | 9570 | 9570 | 9570 | 9570 | 44 |
| 434 | 20250106 | 122400 | 1057121170 | 9550 | 9550 | 9550 | 9550 | 1 |
| 435 | 20250106 | 122300 | 1057111620 | 9540 | 9540 | 9540 | 9540 | 42 |
| 436 | 20250106 | 122200 | 1056710940 | 9550 | 9580 | 9580 | 9540 | 143 |
| 437 | 20250106 | 122100 | 1055341820 | 9580 | 9550 | 9580 | 9540 | 641 |
| 438 | 20250106 | 122000 | 1049214990 | 9550 | 9550 | 9550 | 9550 | 9 |
| 439 | 20250106 | 121900 | 1049129040 | 9570 | 9550 | 9570 | 9550 | 255 |
| 440 | 20250106 | 121800 | 1046692650 | 9540 | 9540 | 9540 | 9540 | 118 |
| 441 | 20250106 | 121700 | 1045566930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 442 | 20250106 | 121600 | 1045566930 | 9530 | 9530 | 9530 | 9530 | 100 |
| 443 | 20250106 | 121500 | 1044613930 | 9530 | 9530 | 9530 | 9530 | 111 |
| 444 | 20250106 | 121400 | 1043556100 | 9540 | 9530 | 9540 | 9530 | 113 |
| 445 | 20250106 | 121300 | 1042479190 | 9530 | 9530 | 9530 | 9530 | 0 |
| 446 | 20250106 | 121200 | 1042479190 | 9530 | 9530 | 9530 | 9530 | 30 |
| 447 | 20250106 | 121100 | 1042193290 | 9530 | 9530 | 9530 | 9530 | 100 |
| 448 | 20250106 | 121000 | 1041240290 | 9520 | 9520 | 9520 | 9520 | 0 |
| 449 | 20250106 | 120900 | 1041240290 | 9520 | 9520 | 9520 | 9520 | 0 |
| 450 | 20250106 | 120800 | 1041240290 | 9520 | 9520 | 9520 | 9520 | 55 |
| 451 | 20250106 | 120700 | 1040716690 | 9540 | 9540 | 9540 | 9540 | 0 |
| 452 | 20250106 | 120600 | 1040716690 | 9540 | 9530 | 9540 | 9530 | 6 |
| 453 | 20250106 | 120500 | 1040659500 | 9510 | 9510 | 9510 | 9510 | 0 |
| 454 | 20250106 | 120400 | 1040659500 | 9510 | 9540 | 9540 | 9510 | 1947 |
| 455 | 20250106 | 120300 | 1022131820 | 9540 | 9550 | 9550 | 9540 | 1135 |
| 456 | 20250106 | 120200 | 1011293250 | 9550 | 9590 | 9590 | 9550 | 103 |
| 457 | 20250106 | 120100 | 1010309080 | 9600 | 9600 | 9600 | 9600 | 0 |
| 458 | 20250106 | 120000 | 1010309080 | 9600 | 9600 | 9600 | 9600 | 1 |
| 459 | 20250106 | 115900 | 1010299480 | 9610 | 9590 | 9610 | 9550 | 985 |
| 460 | 20250106 | 115800 | 1000872960 | 9600 | 9620 | 9620 | 9600 | 1669 |
| 461 | 20250106 | 115700 | 984846560 | 9620 | 9620 | 9620 | 9620 | 2 |
| 462 | 20250106 | 115600 | 984827320 | 9610 | 9610 | 9610 | 9610 | 10 |
| 463 | 20250106 | 115500 | 984731220 | 9610 | 9610 | 9610 | 9610 | 10 |
| 464 | 20250106 | 115400 | 984635120 | 9620 | 9620 | 9620 | 9620 | 13 |
| 465 | 20250106 | 115300 | 984510060 | 9610 | 9620 | 9620 | 9610 | 243 |
| 466 | 20250106 | 115200 | 982173390 | 9640 | 9650 | 9650 | 9640 | 2 |
| 467 | 20250106 | 115100 | 982154100 | 9610 | 9610 | 9610 | 9610 | 148 |
| 468 | 20250106 | 115000 | 980731820 | 9610 | 9630 | 9630 | 9610 | 1810 |
| 469 | 20250106 | 114900 | 963324660 | 9620 | 9650 | 9650 | 9620 | 665 |
| 470 | 20250106 | 114800 | 956913390 | 9660 | 9660 | 9660 | 9660 | 20 |
| 471 | 20250106 | 114700 | 956720190 | 9660 | 9650 | 9660 | 9650 | 3 |
| 472 | 20250106 | 114600 | 956691230 | 9650 | 9650 | 9660 | 9650 | 100 |
| 473 | 20250106 | 114500 | 955726030 | 9660 | 9660 | 9660 | 9660 | 32 |
| 474 | 20250106 | 114400 | 955416910 | 9660 | 9660 | 9660 | 9660 | 432 |
| 475 | 20250106 | 114300 | 951243790 | 9660 | 9650 | 9660 | 9650 | 187 |
| 476 | 20250106 | 114200 | 949439220 | 9650 | 9650 | 9650 | 9650 | 113 |
| 477 | 20250106 | 114100 | 948348770 | 9650 | 9650 | 9650 | 9650 | 72 |
| 478 | 20250106 | 114000 | 947653970 | 9650 | 9650 | 9650 | 9650 | 110 |
| 479 | 20250106 | 113900 | 946592470 | 9650 | 9650 | 9650 | 9650 | 0 |
| 480 | 20250106 | 113800 | 946592470 | 9650 | 9650 | 9650 | 9650 | 0 |
| 481 | 20250106 | 113700 | 946592470 | 9650 | 9650 | 9650 | 9650 | 0 |
| 482 | 20250106 | 113600 | 946592470 | 9650 | 9650 | 9650 | 9650 | 0 |
| 483 | 20250106 | 113500 | 946592470 | 9650 | 9660 | 9660 | 9650 | 378 |
| 484 | 20250106 | 113400 | 942944700 | 9650 | 9660 | 9660 | 9650 | 17 |
| 485 | 20250106 | 113300 | 942780600 | 9650 | 9650 | 9650 | 9650 | 0 |
| 486 | 20250106 | 113200 | 942780600 | 9650 | 9650 | 9650 | 9650 | 0 |
| 487 | 20250106 | 113100 | 942780600 | 9650 | 9650 | 9650 | 9650 | 0 |
| 488 | 20250106 | 113000 | 942780600 | 9650 | 9650 | 9650 | 9650 | 0 |
| 489 | 20250106 | 112900 | 942780600 | 9650 | 9650 | 9650 | 9650 | 70 |
| 490 | 20250106 | 112800 | 942105100 | 9650 | 9650 | 9650 | 9650 | 200 |
| 491 | 20250106 | 112700 | 940175100 | 9650 | 9660 | 9660 | 9650 | 31 |
| 492 | 20250106 | 112600 | 939875940 | 9660 | 9660 | 9660 | 9660 | 0 |
| 493 | 20250106 | 112500 | 939875940 | 9660 | 9650 | 9660 | 9650 | 20 |
| 494 | 20250106 | 112400 | 939682890 | 9650 | 9650 | 9650 | 9650 | 0 |
| 495 | 20250106 | 112300 | 939682890 | 9650 | 9650 | 9650 | 9650 | 0 |
| 496 | 20250106 | 112200 | 939682890 | 9650 | 9650 | 9650 | 9650 | 0 |
| 497 | 20250106 | 112100 | 939682890 | 9650 | 9650 | 9650 | 9650 | 4 |
| 498 | 20250106 | 112000 | 939644290 | 9650 | 9650 | 9660 | 9650 | 253 |
| 499 | 20250106 | 111900 | 937202750 | 9650 | 9670 | 9670 | 9650 | 87 |
| 500 | 20250106 | 111800 | 936361500 | 9670 | 9670 | 9670 | 9670 | 15 |
| 501 | 20250106 | 111700 | 936216450 | 9670 | 9670 | 9670 | 9670 | 5 |
| 502 | 20250106 | 111600 | 936168100 | 9680 | 9700 | 9700 | 9680 | 716 |
| 503 | 20250106 | 111500 | 929235560 | 9700 | 9680 | 9700 | 9680 | 67 |
| 504 | 20250106 | 111400 | 928586660 | 9710 | 9680 | 9710 | 9680 | 518 |
| 505 | 20250106 | 111300 | 923559420 | 9720 | 9720 | 9720 | 9720 | 1 |
| 506 | 20250106 | 111200 | 923549700 | 9650 | 9650 | 9650 | 9650 | 20 |
| 507 | 20250106 | 111100 | 923356700 | 9680 | 9730 | 9730 | 9680 | 903 |
| 508 | 20250106 | 111000 | 914596910 | 9750 | 9750 | 9750 | 9750 | 2 |
| 509 | 20250106 | 110900 | 914577410 | 9730 | 9720 | 9730 | 9720 | 196 |
| 510 | 20250106 | 110800 | 912672090 | 9720 | 9690 | 9720 | 9690 | 1031 |
| 511 | 20250106 | 110700 | 902651270 | 9670 | 9620 | 9670 | 9620 | 2740 |
| 512 | 20250106 | 110600 | 876175670 | 9620 | 9630 | 9630 | 9620 | 22 |
| 513 | 20250106 | 110500 | 875963910 | 9620 | 9630 | 9630 | 9620 | 6 |
| 514 | 20250106 | 110400 | 875906140 | 9620 | 9620 | 9620 | 9620 | 100 |
| 515 | 20250106 | 110300 | 874944140 | 9620 | 9620 | 9620 | 9620 | 319 |
| 516 | 20250106 | 110200 | 871875360 | 9630 | 9620 | 9630 | 9620 | 105 |
| 517 | 20250106 | 110100 | 870865210 | 9640 | 9640 | 9640 | 9640 | 32 |
| 518 | 20250106 | 110000 | 870556730 | 9640 | 9640 | 9640 | 9630 | 30 |
| 519 | 20250106 | 105900 | 870267630 | 9640 | 9620 | 9640 | 9620 | 284 |
| 520 | 20250106 | 105800 | 867535530 | 9620 | 9620 | 9620 | 9620 | 11 |
| 521 | 20250106 | 105700 | 867429710 | 9620 | 9630 | 9630 | 9620 | 412 |
| 522 | 20250106 | 105600 | 863466170 | 9620 | 9620 | 9620 | 9620 | 200 |
| 523 | 20250106 | 105500 | 861542170 | 9640 | 9620 | 9640 | 9620 | 53 |
| 524 | 20250106 | 105400 | 861031270 | 9640 | 9640 | 9640 | 9640 | 51 |
| 525 | 20250106 | 105300 | 860539630 | 9620 | 9620 | 9620 | 9620 | 0 |
| 526 | 20250106 | 105200 | 860539630 | 9620 | 9620 | 9620 | 9620 | 35 |
| 527 | 20250106 | 105100 | 860202930 | 9620 | 9620 | 9620 | 9620 | 1 |
| 528 | 20250106 | 105000 | 860193310 | 9620 | 9620 | 9620 | 9620 | 145 |
| 529 | 20250106 | 104900 | 858798410 | 9620 | 9620 | 9620 | 9620 | 0 |
| 530 | 20250106 | 104800 | 858798410 | 9620 | 9640 | 9640 | 9620 | 114 |
| 531 | 20250106 | 104700 | 857701530 | 9650 | 9650 | 9650 | 9650 | 0 |
| 532 | 20250106 | 104600 | 857701530 | 9650 | 9660 | 9660 | 9640 | 8 |
| 533 | 20250106 | 104500 | 857624330 | 9650 | 9660 | 9660 | 9650 | 2 |
| 534 | 20250106 | 104400 | 857605020 | 9640 | 9640 | 9640 | 9640 | 50 |
| 535 | 20250106 | 104300 | 857123020 | 9640 | 9640 | 9640 | 9640 | 34 |
| 536 | 20250106 | 104200 | 856795260 | 9630 | 9630 | 9630 | 9630 | 17 |
| 537 | 20250106 | 104100 | 856631550 | 9620 | 9630 | 9630 | 9620 | 177 |
| 538 | 20250106 | 104000 | 854928630 | 9640 | 9630 | 9640 | 9630 | 27 |
| 539 | 20250106 | 103900 | 854668610 | 9630 | 9640 | 9640 | 9610 | 569 |
| 540 | 20250106 | 103800 | 849194590 | 9630 | 9630 | 9630 | 9630 | 68 |
| 541 | 20250106 | 103700 | 848539750 | 9630 | 9630 | 9630 | 9630 | 33 |
| 542 | 20250106 | 103600 | 848221960 | 9620 | 9620 | 9630 | 9620 | 319 |
| 543 | 20250106 | 103500 | 845151800 | 9620 | 9630 | 9630 | 9620 | 124 |
| 544 | 20250106 | 103400 | 843958770 | 9620 | 9620 | 9620 | 9620 | 138 |
| 545 | 20250106 | 103300 | 842631210 | 9630 | 9640 | 9640 | 9630 | 157 |
| 546 | 20250106 | 103200 | 841119200 | 9640 | 9650 | 9650 | 9640 | 260 |
| 547 | 20250106 | 103100 | 838610530 | 9660 | 9650 | 9660 | 9650 | 87 |
| 548 | 20250106 | 103000 | 837770610 | 9650 | 9650 | 9650 | 9650 | 96 |
| 549 | 20250106 | 102900 | 836844210 | 9650 | 9660 | 9660 | 9650 | 31 |
| 550 | 20250106 | 102800 | 836544760 | 9660 | 9660 | 9660 | 9660 | 20 |
| 551 | 20250106 | 102700 | 836351560 | 9660 | 9670 | 9670 | 9650 | 1269 |
| 552 | 20250106 | 102600 | 824088050 | 9680 | 9700 | 9700 | 9680 | 844 |
| 553 | 20250106 | 102500 | 815913120 | 9690 | 9700 | 9700 | 9690 | 70 |
| 554 | 20250106 | 102400 | 815234550 | 9700 | 9700 | 9700 | 9700 | 10 |
| 555 | 20250106 | 102300 | 815137550 | 9700 | 9700 | 9700 | 9700 | 101 |
| 556 | 20250106 | 102200 | 814157850 | 9700 | 9700 | 9700 | 9700 | 1 |
| 557 | 20250106 | 102100 | 814148150 | 9690 | 9700 | 9700 | 9690 | 711 |
| 558 | 20250106 | 102000 | 807255650 | 9710 | 9710 | 9710 | 9710 | 47 |
| 559 | 20250106 | 101900 | 806799280 | 9710 | 9710 | 9710 | 9710 | 0 |
| 560 | 20250106 | 101800 | 806799280 | 9710 | 9700 | 9710 | 9700 | 132 |
| 561 | 20250106 | 101700 | 805518770 | 9710 | 9710 | 9710 | 9710 | 1 |
| 562 | 20250106 | 101600 | 805509060 | 9700 | 9720 | 9720 | 9700 | 223 |
| 563 | 20250106 | 101500 | 803342730 | 9730 | 9780 | 9780 | 9730 | 234 |
| 564 | 20250106 | 101400 | 801062630 | 9790 | 9790 | 9790 | 9790 | 0 |
| 565 | 20250106 | 101300 | 801062630 | 9790 | 9790 | 9790 | 9790 | 0 |
| 566 | 20250106 | 101200 | 801062630 | 9790 | 9790 | 9790 | 9790 | 0 |
| 567 | 20250106 | 101100 | 801062630 | 9790 | 9790 | 9790 | 9790 | 10 |
| 568 | 20250106 | 101000 | 800964730 | 9790 | 9770 | 9790 | 9750 | 502 |
| 569 | 20250106 | 100900 | 796068120 | 9770 | 9740 | 9770 | 9740 | 650 |
| 570 | 20250106 | 100800 | 789720980 | 9750 | 9750 | 9770 | 9730 | 22 |
| 571 | 20250106 | 100700 | 789506480 | 9730 | 9730 | 9730 | 9730 | 275 |
| 572 | 20250106 | 100600 | 786830730 | 9710 | 9710 | 9710 | 9710 | 410 |
| 573 | 20250106 | 100500 | 782849630 | 9710 | 9710 | 9710 | 9710 | 122 |
| 574 | 20250106 | 100400 | 781665010 | 9710 | 9710 | 9710 | 9710 | 0 |
| 575 | 20250106 | 100300 | 781665010 | 9710 | 9710 | 9710 | 9710 | 503 |
| 576 | 20250106 | 100200 | 776780880 | 9730 | 9730 | 9730 | 9730 | 26 |
| 577 | 20250106 | 100100 | 776527900 | 9710 | 9730 | 9730 | 9710 | 40 |
| 578 | 20250106 | 100000 | 776139160 | 9710 | 9720 | 9720 | 9710 | 637 |
| 579 | 20250106 | 095900 | 769953090 | 9730 | 9730 | 9730 | 9730 | 14 |
| 580 | 20250106 | 095800 | 769816870 | 9730 | 9730 | 9730 | 9730 | 100 |
| 581 | 20250106 | 095700 | 768843870 | 9730 | 9730 | 9730 | 9730 | 377 |
| 582 | 20250106 | 095600 | 765175660 | 9740 | 9740 | 9740 | 9740 | 139 |
| 583 | 20250106 | 095500 | 763821800 | 9740 | 9740 | 9740 | 9740 | 300 |
| 584 | 20250106 | 095400 | 760899800 | 9720 | 9720 | 9720 | 9720 | 118 |
| 585 | 20250106 | 095300 | 759752840 | 9720 | 9730 | 9740 | 9720 | 198 |
| 586 | 20250106 | 095200 | 757828230 | 9740 | 9740 | 9750 | 9740 | 76 |
| 587 | 20250106 | 095100 | 757087820 | 9740 | 9720 | 9740 | 9720 | 94 |
| 588 | 20250106 | 095000 | 756172280 | 9740 | 9740 | 9740 | 9740 | 6 |
| 589 | 20250106 | 094900 | 756113840 | 9740 | 9740 | 9740 | 9740 | 31 |
| 590 | 20250106 | 094800 | 755811900 | 9740 | 9740 | 9740 | 9740 | 31 |
| 591 | 20250106 | 094700 | 755509960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 592 | 20250106 | 094600 | 755509960 | 9730 | 9730 | 9730 | 9730 | 350 |
| 593 | 20250106 | 094500 | 752104460 | 9770 | 9770 | 9770 | 9770 | 1 |
| 594 | 20250106 | 094400 | 752094690 | 9770 | 9770 | 9770 | 9770 | 11 |
| 595 | 20250106 | 094300 | 751987220 | 9750 | 9750 | 9750 | 9750 | 768 |
| 596 | 20250106 | 094200 | 744499220 | 9750 | 9730 | 9750 | 9730 | 65 |
| 597 | 20250106 | 094100 | 743865670 | 9720 | 9710 | 9720 | 9710 | 122 |
| 598 | 20250106 | 094000 | 742680990 | 9710 | 9710 | 9710 | 9710 | 0 |
| 599 | 20250106 | 093900 | 742680990 | 9710 | 9710 | 9710 | 9710 | 273 |
| 600 | 20250106 | 093800 | 740030160 | 9720 | 9730 | 9730 | 9720 | 1696 |
| 601 | 20250106 | 093700 | 723529310 | 9730 | 9760 | 9760 | 9730 | 769 |
| 602 | 20250106 | 093600 | 716037430 | 9760 | 9760 | 9760 | 9760 | 208 |
| 603 | 20250106 | 093500 | 714007350 | 9760 | 9770 | 9770 | 9760 | 171 |
| 604 | 20250106 | 093400 | 712336960 | 9780 | 9800 | 9800 | 9780 | 92 |
| 605 | 20250106 | 093300 | 711436400 | 9810 | 9810 | 9810 | 9780 | 301 |
| 606 | 20250106 | 093200 | 708490190 | 9840 | 9840 | 9840 | 9820 | 14 |
| 607 | 20250106 | 093100 | 708352460 | 9840 | 9790 | 9840 | 9780 | 1054 |
| 608 | 20250106 | 093000 | 698017940 | 9790 | 9810 | 9810 | 9790 | 1493 |
| 609 | 20250106 | 092900 | 683387020 | 9810 | 9820 | 9840 | 9800 | 641 |
| 610 | 20250106 | 092800 | 677093700 | 9810 | 9840 | 9840 | 9780 | 898 |
| 611 | 20250106 | 092700 | 668276290 | 9840 | 9730 | 9850 | 9730 | 1330 |
| 612 | 20250106 | 092600 | 655197200 | 9730 | 9700 | 9730 | 9700 | 857 |
| 613 | 20250106 | 092500 | 646874450 | 9700 | 9700 | 9700 | 9700 | 382 |
| 614 | 20250106 | 092400 | 643169050 | 9720 | 9660 | 9720 | 9660 | 845 |
| 615 | 20250106 | 092300 | 634977390 | 9660 | 9650 | 9660 | 9650 | 170 |
| 616 | 20250106 | 092200 | 633335290 | 9660 | 9630 | 9660 | 9630 | 463 |
| 617 | 20250106 | 092100 | 628868220 | 9600 | 9590 | 9600 | 9590 | 215 |
| 618 | 20250106 | 092000 | 626804420 | 9570 | 9590 | 9640 | 9570 | 570 |
| 619 | 20250106 | 091900 | 621342020 | 9550 | 9650 | 9650 | 9550 | 2126 |
| 620 | 20250106 | 091800 | 600933770 | 9650 | 9600 | 9650 | 9600 | 1392 |
| 621 | 20250106 | 091700 | 587539330 | 9610 | 9610 | 9610 | 9610 | 533 |
| 622 | 20250106 | 091600 | 582417200 | 9610 | 9580 | 9610 | 9550 | 395 |
| 623 | 20250106 | 091500 | 578633890 | 9580 | 9550 | 9580 | 9510 | 880 |
| 624 | 20250106 | 091400 | 570228400 | 9550 | 9490 | 9550 | 9480 | 2872 |
| 625 | 20250106 | 091300 | 542886200 | 9480 | 9510 | 9530 | 9480 | 1665 |
| 626 | 20250106 | 091200 | 527075830 | 9490 | 9510 | 9530 | 9490 | 1530 |
| 627 | 20250106 | 091100 | 512531190 | 9530 | 9490 | 9530 | 9480 | 630 |
| 628 | 20250106 | 091000 | 506545810 | 9500 | 9510 | 9570 | 9500 | 1559 |
| 629 | 20250106 | 090900 | 491728430 | 9580 | 9550 | 9580 | 9500 | 4754 |
| 630 | 20250106 | 090800 | 446473230 | 9530 | 9500 | 9530 | 9450 | 6306 |
| 631 | 20250106 | 090700 | 386650640 | 9500 | 9520 | 9540 | 9500 | 3430 |
| 632 | 20250106 | 090600 | 354039580 | 9540 | 9620 | 9620 | 9520 | 6177 |
| 633 | 20250106 | 090500 | 295028460 | 9680 | 9570 | 9690 | 9570 | 1024 |
| 634 | 20250106 | 090400 | 285190730 | 9550 | 9550 | 9580 | 9530 | 4031 |
| 635 | 20250106 | 090300 | 246648090 | 9560 | 9530 | 9560 | 9510 | 1355 |
| 636 | 20250106 | 090200 | 233747580 | 9530 | 9530 | 9560 | 9500 | 3998 |
| 637 | 20250106 | 090100 | 195679770 | 9530 | 9680 | 9690 | 9530 | 8866 |
| 638 | 20250106 | 090000 | 110599300 | 9640 | 9720 | 9730 | 9620 | 11204 |