30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 192100 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 2077 |
| 3 | 20250116 | 192000 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 4 | 20250116 | 191900 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 5 | 20250116 | 191800 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 6 | 20250116 | 191700 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 7 | 20250116 | 191600 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 8 | 20250116 | 191500 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 9 | 20250116 | 191400 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 10 | 20250116 | 191300 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 11 | 20250116 | 191200 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 12 | 20250116 | 191100 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 13 | 20250116 | 191000 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 14 | 20250116 | 190900 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 15 | 20250116 | 190800 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 16 | 20250116 | 190700 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 17 | 20250116 | 190600 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 18 | 20250116 | 190500 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 19 | 20250116 | 190400 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 20 | 20250116 | 190300 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 21 | 20250116 | 190200 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 22 | 20250116 | 190100 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 23 | 20250116 | 190000 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 24 | 20250116 | 185900 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 25 | 20250116 | 185800 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 26 | 20250116 | 185700 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 27 | 20250116 | 185600 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 28 | 20250116 | 185500 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 29 | 20250116 | 185400 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 30 | 20250116 | 185300 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 31 | 20250116 | 185200 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 32 | 20250116 | 185100 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 2077 |
| 33 | 20250116 | 185000 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 34 | 20250116 | 184900 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 35 | 20250116 | 184800 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 36 | 20250116 | 184700 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 37 | 20250116 | 184600 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 38 | 20250116 | 184500 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 39 | 20250116 | 184400 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 40 | 20250116 | 184300 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 41 | 20250116 | 184200 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 42 | 20250116 | 184100 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 43 | 20250116 | 184000 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 44 | 20250116 | 183900 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 45 | 20250116 | 183800 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 46 | 20250116 | 183700 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 47 | 20250116 | 183600 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 48 | 20250116 | 183500 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 49 | 20250116 | 183400 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 50 | 20250116 | 183300 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 51 | 20250116 | 183200 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 52 | 20250116 | 183100 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 53 | 20250116 | 183000 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 54 | 20250116 | 182900 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 55 | 20250116 | 182800 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 56 | 20250116 | 182700 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 57 | 20250116 | 182600 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 58 | 20250116 | 182500 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 59 | 20250116 | 182400 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 60 | 20250116 | 182300 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 61 | 20250116 | 182200 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 62 | 20250116 | 182100 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 2077 |
| 63 | 20250116 | 182000 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 64 | 20250116 | 181900 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 65 | 20250116 | 181800 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 66 | 20250116 | 181700 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 67 | 20250116 | 181600 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 68 | 20250116 | 181500 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 69 | 20250116 | 181400 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 70 | 20250116 | 181300 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 71 | 20250116 | 181200 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 72 | 20250116 | 181100 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 73 | 20250116 | 181000 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 74 | 20250116 | 180900 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 75 | 20250116 | 180800 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 76 | 20250116 | 180700 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 77 | 20250116 | 180600 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 78 | 20250116 | 180500 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 79 | 20250116 | 180400 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 80 | 20250116 | 180300 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 81 | 20250116 | 180200 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 82 | 20250116 | 180100 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 83 | 20250116 | 180000 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 84 | 20250116 | 175900 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 85 | 20250116 | 175800 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 86 | 20250116 | 175700 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 87 | 20250116 | 175600 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 88 | 20250116 | 175500 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 89 | 20250116 | 175400 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 90 | 20250116 | 175300 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 91 | 20250116 | 175200 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 92 | 20250116 | 175100 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 2077 |
| 93 | 20250116 | 175000 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 94 | 20250116 | 174900 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 95 | 20250116 | 174800 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 96 | 20250116 | 174700 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 97 | 20250116 | 174600 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 98 | 20250116 | 174500 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 99 | 20250116 | 174400 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 100 | 20250116 | 174300 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 101 | 20250116 | 174200 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 102 | 20250116 | 174100 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 103 | 20250116 | 174000 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 104 | 20250116 | 173900 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 105 | 20250116 | 173800 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 106 | 20250116 | 173700 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 107 | 20250116 | 173600 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 108 | 20250116 | 173500 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 109 | 20250116 | 173400 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 110 | 20250116 | 173300 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 111 | 20250116 | 173200 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 112 | 20250116 | 173100 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 113 | 20250116 | 173000 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 114 | 20250116 | 172900 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 115 | 20250116 | 172800 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 116 | 20250116 | 172700 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 117 | 20250116 | 172600 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 118 | 20250116 | 172500 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 119 | 20250116 | 172400 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 120 | 20250116 | 172300 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 121 | 20250116 | 172200 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 122 | 20250116 | 172100 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 2077 |
| 123 | 20250116 | 172000 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 124 | 20250116 | 171900 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 125 | 20250116 | 171800 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 126 | 20250116 | 171700 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 127 | 20250116 | 171600 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 128 | 20250116 | 171500 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 129 | 20250116 | 171400 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 130 | 20250116 | 171300 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 131 | 20250116 | 171200 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 132 | 20250116 | 171100 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 133 | 20250116 | 171000 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 134 | 20250116 | 170900 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 135 | 20250116 | 170800 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 136 | 20250116 | 170700 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 137 | 20250116 | 170600 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 138 | 20250116 | 170500 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 139 | 20250116 | 170400 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 140 | 20250116 | 170300 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 141 | 20250116 | 170200 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 142 | 20250116 | 170100 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 143 | 20250116 | 170000 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 144 | 20250116 | 165900 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 145 | 20250116 | 165800 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 146 | 20250116 | 165700 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 147 | 20250116 | 165600 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 148 | 20250116 | 165500 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 149 | 20250116 | 165400 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 150 | 20250116 | 165300 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 151 | 20250116 | 165200 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 152 | 20250116 | 165100 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 2077 |
| 153 | 20250116 | 165000 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 154 | 20250116 | 164900 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 155 | 20250116 | 164800 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 156 | 20250116 | 164700 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 157 | 20250116 | 164600 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 158 | 20250116 | 164500 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 159 | 20250116 | 164400 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 160 | 20250116 | 164300 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 161 | 20250116 | 164200 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 162 | 20250116 | 164100 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 163 | 20250116 | 164000 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 164 | 20250116 | 163900 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 165 | 20250116 | 163800 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 166 | 20250116 | 163700 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 167 | 20250116 | 163600 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 168 | 20250116 | 163500 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 169 | 20250116 | 163400 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 170 | 20250116 | 163300 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 171 | 20250116 | 163200 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 172 | 20250116 | 163100 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 173 | 20250116 | 163000 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 174 | 20250116 | 162900 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 175 | 20250116 | 162800 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 176 | 20250116 | 162700 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 177 | 20250116 | 162600 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 178 | 20250116 | 162500 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 179 | 20250116 | 162400 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 180 | 20250116 | 162300 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 181 | 20250116 | 162200 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 182 | 20250116 | 162100 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 2077 |
| 183 | 20250116 | 162000 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 184 | 20250116 | 161900 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 185 | 20250116 | 161800 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 186 | 20250116 | 161700 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 187 | 20250116 | 161600 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 188 | 20250116 | 161500 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 189 | 20250116 | 161400 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 190 | 20250116 | 161300 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 191 | 20250116 | 161200 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 192 | 20250116 | 161100 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 193 | 20250116 | 161000 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 194 | 20250116 | 160900 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 195 | 20250116 | 160800 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 196 | 20250116 | 160700 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 197 | 20250116 | 160600 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 198 | 20250116 | 160500 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 199 | 20250116 | 160400 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 200 | 20250116 | 160300 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 201 | 20250116 | 160200 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 202 | 20250116 | 160100 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 203 | 20250116 | 160000 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 204 | 20250116 | 155900 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 205 | 20250116 | 155800 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 206 | 20250116 | 155700 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 207 | 20250116 | 155600 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 208 | 20250116 | 155500 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 209 | 20250116 | 155400 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 210 | 20250116 | 155300 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 211 | 20250116 | 155200 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 212 | 20250116 | 155100 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 2077 |
| 213 | 20250116 | 155000 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 214 | 20250116 | 154900 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 215 | 20250116 | 154800 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 216 | 20250116 | 154700 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 217 | 20250116 | 154600 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 218 | 20250116 | 154500 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 219 | 20250116 | 154400 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 220 | 20250116 | 154300 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 221 | 20250116 | 154200 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 222 | 20250116 | 154100 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 223 | 20250116 | 154000 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 224 | 20250116 | 153900 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 225 | 20250116 | 153800 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 226 | 20250116 | 153700 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 227 | 20250116 | 153600 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 228 | 20250116 | 153500 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 229 | 20250116 | 153400 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 230 | 20250116 | 153300 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 231 | 20250116 | 153200 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 232 | 20250116 | 153100 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 233 | 20250116 | 153000 | 1701166790 | 9730 | 9730 | 9730 | 9730 | 2077 |
| 234 | 20250116 | 152900 | 1680957580 | 9710 | 9710 | 9710 | 9710 | 0 |
| 235 | 20250116 | 152800 | 1680957580 | 9710 | 9710 | 9710 | 9710 | 0 |
| 236 | 20250116 | 152700 | 1680957580 | 9710 | 9710 | 9710 | 9710 | 0 |
| 237 | 20250116 | 152600 | 1680957580 | 9710 | 9710 | 9710 | 9710 | 0 |
| 238 | 20250116 | 152500 | 1680957580 | 9710 | 9710 | 9710 | 9710 | 0 |
| 239 | 20250116 | 152400 | 1680957580 | 9710 | 9710 | 9710 | 9710 | 0 |
| 240 | 20250116 | 152300 | 1680957580 | 9710 | 9710 | 9710 | 9710 | 0 |
| 241 | 20250116 | 152200 | 1680957580 | 9710 | 9710 | 9710 | 9710 | 0 |
| 242 | 20250116 | 152100 | 1680957580 | 9710 | 9710 | 9710 | 9710 | 0 |
| 243 | 20250116 | 152000 | 1680957580 | 9710 | 9710 | 9710 | 9710 | 0 |
| 244 | 20250116 | 151900 | 1680957580 | 9710 | 9690 | 9710 | 9690 | 2315 |
| 245 | 20250116 | 151800 | 1658520820 | 9690 | 9670 | 9690 | 9670 | 650 |
| 246 | 20250116 | 151700 | 1652231630 | 9660 | 9670 | 9680 | 9660 | 2049 |
| 247 | 20250116 | 151600 | 1632421710 | 9670 | 9680 | 9690 | 9670 | 879 |
| 248 | 20250116 | 151500 | 1623915350 | 9690 | 9690 | 9690 | 9690 | 75 |
| 249 | 20250116 | 151400 | 1623188600 | 9690 | 9680 | 9690 | 9680 | 728 |
| 250 | 20250116 | 151300 | 1616140930 | 9690 | 9690 | 9690 | 9690 | 250 |
| 251 | 20250116 | 151200 | 1613718430 | 9690 | 9690 | 9690 | 9690 | 2 |
| 252 | 20250116 | 151100 | 1613699050 | 9690 | 9690 | 9700 | 9690 | 450 |
| 253 | 20250116 | 151000 | 1609337680 | 9700 | 9700 | 9700 | 9700 | 99 |
| 254 | 20250116 | 150900 | 1608377380 | 9700 | 9700 | 9710 | 9700 | 177 |
| 255 | 20250116 | 150800 | 1606660370 | 9690 | 9690 | 9690 | 9690 | 1702 |
| 256 | 20250116 | 150700 | 1590167990 | 9690 | 9690 | 9690 | 9670 | 118 |
| 257 | 20250116 | 150600 | 1589025130 | 9690 | 9680 | 9690 | 9680 | 71 |
| 258 | 20250116 | 150500 | 1588337730 | 9680 | 9690 | 9690 | 9680 | 319 |
| 259 | 20250116 | 150400 | 1585249410 | 9690 | 9690 | 9690 | 9690 | 4 |
| 260 | 20250116 | 150300 | 1585210650 | 9690 | 9680 | 9690 | 9680 | 216 |
| 261 | 20250116 | 150200 | 1583119280 | 9680 | 9690 | 9690 | 9680 | 239 |
| 262 | 20250116 | 150100 | 1580805220 | 9690 | 9690 | 9690 | 9680 | 256 |
| 263 | 20250116 | 150000 | 1578326280 | 9680 | 9690 | 9690 | 9680 | 506 |
| 264 | 20250116 | 145900 | 1573428190 | 9690 | 9690 | 9690 | 9680 | 314 |
| 265 | 20250116 | 145800 | 1570387530 | 9670 | 9680 | 9680 | 9660 | 1320 |
| 266 | 20250116 | 145700 | 1557626260 | 9690 | 9680 | 9690 | 9680 | 296 |
| 267 | 20250116 | 145600 | 1554760730 | 9690 | 9690 | 9690 | 9690 | 48 |
| 268 | 20250116 | 145500 | 1554295610 | 9670 | 9690 | 9690 | 9670 | 985 |
| 269 | 20250116 | 145400 | 1544770120 | 9670 | 9680 | 9680 | 9670 | 332 |
| 270 | 20250116 | 145300 | 1541558260 | 9690 | 9690 | 9690 | 9690 | 26 |
| 271 | 20250116 | 145200 | 1541306320 | 9690 | 9690 | 9690 | 9690 | 129 |
| 272 | 20250116 | 145100 | 1540056310 | 9680 | 9690 | 9690 | 9680 | 206 |
| 273 | 20250116 | 145000 | 1538061970 | 9680 | 9680 | 9680 | 9680 | 303 |
| 274 | 20250116 | 144900 | 1535128930 | 9690 | 9690 | 9690 | 9680 | 135 |
| 275 | 20250116 | 144800 | 1533821080 | 9690 | 9680 | 9690 | 9670 | 2641 |
| 276 | 20250116 | 144700 | 1508268940 | 9680 | 9690 | 9700 | 9680 | 108 |
| 277 | 20250116 | 144600 | 1507221940 | 9690 | 9700 | 9700 | 9690 | 403 |
| 278 | 20250116 | 144500 | 1503315870 | 9710 | 9700 | 9710 | 9700 | 86 |
| 279 | 20250116 | 144400 | 1502481420 | 9700 | 9710 | 9710 | 9700 | 72 |
| 280 | 20250116 | 144300 | 1501783000 | 9710 | 9710 | 9710 | 9710 | 25 |
| 281 | 20250116 | 144200 | 1501540250 | 9710 | 9700 | 9710 | 9690 | 856 |
| 282 | 20250116 | 144100 | 1493245460 | 9710 | 9710 | 9710 | 9710 | 78 |
| 283 | 20250116 | 144000 | 1492488080 | 9700 | 9710 | 9710 | 9700 | 854 |
| 284 | 20250116 | 143900 | 1484199280 | 9710 | 9710 | 9710 | 9710 | 26 |
| 285 | 20250116 | 143800 | 1483946820 | 9710 | 9710 | 9710 | 9710 | 142 |
| 286 | 20250116 | 143700 | 1482568000 | 9720 | 9700 | 9720 | 9700 | 556 |
| 287 | 20250116 | 143600 | 1477174300 | 9700 | 9720 | 9720 | 9700 | 322 |
| 288 | 20250116 | 143500 | 1474048230 | 9720 | 9720 | 9720 | 9720 | 80 |
| 289 | 20250116 | 143400 | 1473270630 | 9720 | 9720 | 9720 | 9720 | 74 |
| 290 | 20250116 | 143300 | 1472551350 | 9720 | 9720 | 9720 | 9720 | 61 |
| 291 | 20250116 | 143200 | 1471958430 | 9710 | 9700 | 9720 | 9700 | 700 |
| 292 | 20250116 | 143100 | 1465167120 | 9700 | 9720 | 9720 | 9700 | 611 |
| 293 | 20250116 | 143000 | 1459236500 | 9700 | 9720 | 9720 | 9700 | 393 |
| 294 | 20250116 | 142900 | 1455422940 | 9700 | 9700 | 9700 | 9700 | 459 |
| 295 | 20250116 | 142800 | 1450970640 | 9700 | 9700 | 9700 | 9700 | 106 |
| 296 | 20250116 | 142700 | 1449942440 | 9700 | 9700 | 9730 | 9700 | 17 |
| 297 | 20250116 | 142600 | 1449777480 | 9700 | 9690 | 9700 | 9690 | 970 |
| 298 | 20250116 | 142500 | 1440377430 | 9690 | 9690 | 9690 | 9690 | 76 |
| 299 | 20250116 | 142400 | 1439640990 | 9680 | 9690 | 9690 | 9680 | 288 |
| 300 | 20250116 | 142300 | 1436852310 | 9680 | 9680 | 9680 | 9680 | 534 |
| 301 | 20250116 | 142200 | 1431683190 | 9690 | 9700 | 9700 | 9690 | 822 |
| 302 | 20250116 | 142100 | 1423717730 | 9690 | 9700 | 9700 | 9690 | 483 |
| 303 | 20250116 | 142000 | 1419036660 | 9700 | 9700 | 9700 | 9700 | 28 |
| 304 | 20250116 | 141900 | 1418765060 | 9700 | 9700 | 9700 | 9700 | 296 |
| 305 | 20250116 | 141800 | 1415893860 | 9700 | 9700 | 9700 | 9700 | 108 |
| 306 | 20250116 | 141700 | 1414846260 | 9700 | 9700 | 9700 | 9700 | 324 |
| 307 | 20250116 | 141600 | 1411703460 | 9700 | 9700 | 9700 | 9700 | 25 |
| 308 | 20250116 | 141500 | 1411460960 | 9700 | 9700 | 9700 | 9700 | 206 |
| 309 | 20250116 | 141400 | 1409462760 | 9700 | 9700 | 9700 | 9700 | 348 |
| 310 | 20250116 | 141300 | 1406087160 | 9700 | 9700 | 9700 | 9700 | 36 |
| 311 | 20250116 | 141200 | 1405737960 | 9700 | 9700 | 9700 | 9700 | 29 |
| 312 | 20250116 | 141100 | 1405456660 | 9700 | 9700 | 9700 | 9700 | 131 |
| 313 | 20250116 | 141000 | 1404185960 | 9700 | 9700 | 9700 | 9700 | 109 |
| 314 | 20250116 | 140900 | 1403128660 | 9690 | 9690 | 9690 | 9690 | 1078 |
| 315 | 20250116 | 140800 | 1392682840 | 9690 | 9690 | 9690 | 9690 | 142 |
| 316 | 20250116 | 140700 | 1391306860 | 9680 | 9690 | 9690 | 9680 | 290 |
| 317 | 20250116 | 140600 | 1388498860 | 9690 | 9680 | 9690 | 9680 | 264 |
| 318 | 20250116 | 140500 | 1385943090 | 9690 | 9680 | 9690 | 9680 | 150 |
| 319 | 20250116 | 140400 | 1384490290 | 9680 | 9700 | 9700 | 9680 | 459 |
| 320 | 20250116 | 140300 | 1380043180 | 9700 | 9710 | 9710 | 9700 | 1782 |
| 321 | 20250116 | 140200 | 1362747610 | 9720 | 9720 | 9720 | 9720 | 25 |
| 322 | 20250116 | 140100 | 1362504610 | 9720 | 9730 | 9730 | 9720 | 61 |
| 323 | 20250116 | 140000 | 1361911100 | 9740 | 9740 | 9740 | 9740 | 153 |
| 324 | 20250116 | 135900 | 1360420880 | 9740 | 9720 | 9740 | 9710 | 402 |
| 325 | 20250116 | 135800 | 1356515510 | 9750 | 9750 | 9750 | 9750 | 25 |
| 326 | 20250116 | 135700 | 1356271760 | 9720 | 9750 | 9750 | 9720 | 726 |
| 327 | 20250116 | 135600 | 1349214290 | 9750 | 9720 | 9750 | 9720 | 739 |
| 328 | 20250116 | 135500 | 1342029150 | 9720 | 9720 | 9720 | 9720 | 42 |
| 329 | 20250116 | 135400 | 1341620910 | 9720 | 9720 | 9720 | 9720 | 144 |
| 330 | 20250116 | 135300 | 1340221230 | 9720 | 9720 | 9720 | 9720 | 557 |
| 331 | 20250116 | 135200 | 1334807190 | 9720 | 9720 | 9720 | 9720 | 59 |
| 332 | 20250116 | 135100 | 1334233710 | 9710 | 9700 | 9710 | 9700 | 603 |
| 333 | 20250116 | 135000 | 1328380890 | 9700 | 9710 | 9710 | 9700 | 264 |
| 334 | 20250116 | 134900 | 1325819290 | 9710 | 9710 | 9710 | 9710 | 76 |
| 335 | 20250116 | 134800 | 1325081330 | 9700 | 9700 | 9700 | 9700 | 92 |
| 336 | 20250116 | 134700 | 1324188930 | 9700 | 9710 | 9710 | 9700 | 356 |
| 337 | 20250116 | 134600 | 1320734890 | 9710 | 9710 | 9710 | 9690 | 278 |
| 338 | 20250116 | 134500 | 1318039390 | 9690 | 9700 | 9710 | 9690 | 893 |
| 339 | 20250116 | 134400 | 1309379770 | 9700 | 9700 | 9700 | 9700 | 160 |
| 340 | 20250116 | 134300 | 1307827770 | 9700 | 9700 | 9710 | 9700 | 635 |
| 341 | 20250116 | 134200 | 1301668020 | 9710 | 9700 | 9710 | 9700 | 265 |
| 342 | 20250116 | 134100 | 1299096940 | 9710 | 9710 | 9710 | 9710 | 178 |
| 343 | 20250116 | 134000 | 1297368560 | 9710 | 9710 | 9710 | 9710 | 20 |
| 344 | 20250116 | 133900 | 1297174360 | 9700 | 9710 | 9710 | 9690 | 719 |
| 345 | 20250116 | 133800 | 1290201050 | 9700 | 9700 | 9700 | 9700 | 331 |
| 346 | 20250116 | 133700 | 1286990350 | 9710 | 9710 | 9710 | 9710 | 131 |
| 347 | 20250116 | 133600 | 1285718340 | 9710 | 9690 | 9710 | 9690 | 721 |
| 348 | 20250116 | 133500 | 1278723890 | 9730 | 9740 | 9740 | 9690 | 2895 |
| 349 | 20250116 | 133400 | 1250643980 | 9750 | 9750 | 9750 | 9750 | 48 |
| 350 | 20250116 | 133300 | 1250175980 | 9750 | 9760 | 9760 | 9750 | 229 |
| 351 | 20250116 | 133200 | 1247941490 | 9760 | 9760 | 9760 | 9760 | 100 |
| 352 | 20250116 | 133100 | 1246965490 | 9760 | 9760 | 9760 | 9750 | 191 |
| 353 | 20250116 | 133000 | 1245101830 | 9760 | 9760 | 9760 | 9760 | 54 |
| 354 | 20250116 | 132900 | 1244574790 | 9760 | 9760 | 9760 | 9750 | 121 |
| 355 | 20250116 | 132800 | 1243394100 | 9760 | 9760 | 9760 | 9760 | 119 |
| 356 | 20250116 | 132700 | 1242232660 | 9760 | 9740 | 9760 | 9730 | 178 |
| 357 | 20250116 | 132600 | 1240498890 | 9740 | 9730 | 9740 | 9730 | 898 |
| 358 | 20250116 | 132500 | 1231754930 | 9730 | 9730 | 9730 | 9710 | 364 |
| 359 | 20250116 | 132400 | 1228219310 | 9730 | 9730 | 9730 | 9700 | 973 |
| 360 | 20250116 | 132300 | 1218767040 | 9730 | 9730 | 9740 | 9730 | 413 |
| 361 | 20250116 | 132200 | 1214747810 | 9740 | 9730 | 9740 | 9730 | 340 |
| 362 | 20250116 | 132100 | 1211438470 | 9740 | 9740 | 9740 | 9740 | 278 |
| 363 | 20250116 | 132000 | 1208730750 | 9750 | 9750 | 9750 | 9750 | 0 |
| 364 | 20250116 | 131900 | 1208730750 | 9750 | 9750 | 9750 | 9750 | 243 |
| 365 | 20250116 | 131800 | 1206361500 | 9750 | 9750 | 9750 | 9750 | 25 |
| 366 | 20250116 | 131700 | 1206117750 | 9750 | 9750 | 9750 | 9750 | 220 |
| 367 | 20250116 | 131600 | 1203972750 | 9750 | 9750 | 9750 | 9750 | 277 |
| 368 | 20250116 | 131500 | 1201272000 | 9750 | 9750 | 9750 | 9750 | 187 |
| 369 | 20250116 | 131400 | 1199448750 | 9750 | 9740 | 9750 | 9740 | 260 |
| 370 | 20250116 | 131300 | 1196914350 | 9740 | 9740 | 9740 | 9740 | 195 |
| 371 | 20250116 | 131200 | 1195015050 | 9750 | 9750 | 9750 | 9750 | 487 |
| 372 | 20250116 | 131100 | 1190266800 | 9740 | 9750 | 9750 | 9740 | 244 |
| 373 | 20250116 | 131000 | 1187888650 | 9750 | 9750 | 9750 | 9750 | 475 |
| 374 | 20250116 | 130900 | 1183257400 | 9750 | 9750 | 9750 | 9750 | 125 |
| 375 | 20250116 | 130800 | 1182038650 | 9750 | 9770 | 9770 | 9750 | 364 |
| 376 | 20250116 | 130700 | 1178486790 | 9770 | 9770 | 9770 | 9770 | 0 |
| 377 | 20250116 | 130600 | 1178486790 | 9770 | 9800 | 9800 | 9770 | 977 |
| 378 | 20250116 | 130500 | 1168939790 | 9790 | 9820 | 9820 | 9790 | 518 |
| 379 | 20250116 | 130400 | 1163866170 | 9820 | 9780 | 9820 | 9780 | 384 |
| 380 | 20250116 | 130300 | 1160106980 | 9790 | 9790 | 9790 | 9790 | 1118 |
| 381 | 20250116 | 130200 | 1149161760 | 9800 | 9830 | 9830 | 9800 | 765 |
| 382 | 20250116 | 130100 | 1141657070 | 9830 | 9830 | 9830 | 9820 | 505 |
| 383 | 20250116 | 130000 | 1136696850 | 9830 | 9830 | 9830 | 9830 | 30 |
| 384 | 20250116 | 125900 | 1136401950 | 9830 | 9830 | 9830 | 9830 | 209 |
| 385 | 20250116 | 125800 | 1134347480 | 9830 | 9830 | 9830 | 9830 | 205 |
| 386 | 20250116 | 125700 | 1132332330 | 9830 | 9830 | 9830 | 9830 | 48 |
| 387 | 20250116 | 125600 | 1131860490 | 9830 | 9820 | 9830 | 9820 | 94 |
| 388 | 20250116 | 125500 | 1130936570 | 9830 | 9830 | 9830 | 9830 | 1001 |
| 389 | 20250116 | 125400 | 1121096740 | 9820 | 9820 | 9820 | 9820 | 280 |
| 390 | 20250116 | 125300 | 1118347140 | 9830 | 9820 | 9830 | 9820 | 122 |
| 391 | 20250116 | 125200 | 1117148620 | 9820 | 9820 | 9820 | 9820 | 25 |
| 392 | 20250116 | 125100 | 1116903120 | 9800 | 9820 | 9820 | 9800 | 224 |
| 393 | 20250116 | 125000 | 1114704270 | 9820 | 9800 | 9820 | 9800 | 26 |
| 394 | 20250116 | 124900 | 1114448970 | 9820 | 9810 | 9820 | 9800 | 286 |
| 395 | 20250116 | 124800 | 1111642900 | 9810 | 9810 | 9810 | 9810 | 206 |
| 396 | 20250116 | 124700 | 1109622040 | 9810 | 9800 | 9810 | 9800 | 1713 |
| 397 | 20250116 | 124600 | 1092822250 | 9800 | 9820 | 9820 | 9790 | 493 |
| 398 | 20250116 | 124500 | 1087990370 | 9820 | 9820 | 9820 | 9820 | 0 |
| 399 | 20250116 | 124400 | 1087990370 | 9820 | 9820 | 9820 | 9800 | 1646 |
| 400 | 20250116 | 124300 | 1071857780 | 9830 | 9820 | 9830 | 9820 | 147 |
| 401 | 20250116 | 124200 | 1070413650 | 9820 | 9820 | 9820 | 9820 | 1186 |
| 402 | 20250116 | 124100 | 1058767130 | 9830 | 9830 | 9830 | 9830 | 364 |
| 403 | 20250116 | 124000 | 1055189010 | 9830 | 9830 | 9830 | 9830 | 36 |
| 404 | 20250116 | 123900 | 1054835130 | 9830 | 9830 | 9830 | 9830 | 225 |
| 405 | 20250116 | 123800 | 1052623380 | 9830 | 9830 | 9830 | 9830 | 212 |
| 406 | 20250116 | 123700 | 1050539420 | 9830 | 9830 | 9830 | 9820 | 108 |
| 407 | 20250116 | 123600 | 1049478100 | 9820 | 9820 | 9820 | 9820 | 115 |
| 408 | 20250116 | 123500 | 1048348800 | 9820 | 9820 | 9820 | 9820 | 73 |
| 409 | 20250116 | 123400 | 1047631940 | 9820 | 9820 | 9820 | 9820 | 180 |
| 410 | 20250116 | 123300 | 1045864340 | 9820 | 9810 | 9820 | 9810 | 208 |
| 411 | 20250116 | 123200 | 1043823020 | 9810 | 9800 | 9810 | 9800 | 80 |
| 412 | 20250116 | 123100 | 1043038920 | 9800 | 9780 | 9800 | 9780 | 273 |
| 413 | 20250116 | 123000 | 1040365520 | 9780 | 9790 | 9790 | 9780 | 453 |
| 414 | 20250116 | 122900 | 1035935040 | 9790 | 9820 | 9830 | 9790 | 3361 |
| 415 | 20250116 | 122800 | 1002981120 | 9820 | 9830 | 9830 | 9820 | 503 |
| 416 | 20250116 | 122700 | 998039980 | 9830 | 9830 | 9840 | 9830 | 86 |
| 417 | 20250116 | 122600 | 997194120 | 9840 | 9830 | 9840 | 9820 | 326 |
| 418 | 20250116 | 122500 | 993990070 | 9840 | 9840 | 9840 | 9840 | 26 |
| 419 | 20250116 | 122400 | 993734230 | 9840 | 9840 | 9850 | 9840 | 1036 |
| 420 | 20250116 | 122300 | 983537280 | 9850 | 9840 | 9850 | 9840 | 254 |
| 421 | 20250116 | 122200 | 981036390 | 9840 | 9840 | 9840 | 9840 | 50 |
| 422 | 20250116 | 122100 | 980544390 | 9850 | 9840 | 9850 | 9840 | 75 |
| 423 | 20250116 | 122000 | 979806140 | 9840 | 9840 | 9850 | 9840 | 230 |
| 424 | 20250116 | 121900 | 977541660 | 9850 | 9840 | 9850 | 9840 | 196 |
| 425 | 20250116 | 121800 | 975611770 | 9840 | 9840 | 9840 | 9840 | 24 |
| 426 | 20250116 | 121700 | 975375610 | 9840 | 9850 | 9850 | 9840 | 105 |
| 427 | 20250116 | 121600 | 974342160 | 9840 | 9840 | 9840 | 9830 | 161 |
| 428 | 20250116 | 121500 | 972758020 | 9830 | 9840 | 9840 | 9830 | 85 |
| 429 | 20250116 | 121400 | 971921630 | 9840 | 9840 | 9840 | 9840 | 513 |
| 430 | 20250116 | 121300 | 966873710 | 9840 | 9840 | 9840 | 9840 | 306 |
| 431 | 20250116 | 121200 | 963862670 | 9840 | 9840 | 9840 | 9830 | 332 |
| 432 | 20250116 | 121100 | 960598850 | 9840 | 9840 | 9840 | 9830 | 371 |
| 433 | 20250116 | 121000 | 956948710 | 9840 | 9840 | 9840 | 9840 | 149 |
| 434 | 20250116 | 120900 | 955482550 | 9840 | 9850 | 9850 | 9840 | 227 |
| 435 | 20250116 | 120800 | 953248860 | 9850 | 9840 | 9850 | 9840 | 150 |
| 436 | 20250116 | 120700 | 951772370 | 9840 | 9830 | 9840 | 9830 | 31 |
| 437 | 20250116 | 120600 | 951467390 | 9840 | 9840 | 9840 | 9840 | 238 |
| 438 | 20250116 | 120500 | 949125470 | 9840 | 9840 | 9840 | 9840 | 598 |
| 439 | 20250116 | 120400 | 943241150 | 9850 | 9840 | 9850 | 9840 | 132 |
| 440 | 20250116 | 120300 | 941941540 | 9850 | 9840 | 9850 | 9840 | 36 |
| 441 | 20250116 | 120200 | 941587050 | 9840 | 9850 | 9850 | 9840 | 37 |
| 442 | 20250116 | 120100 | 941222610 | 9850 | 9850 | 9850 | 9830 | 462 |
| 443 | 20250116 | 120000 | 936675680 | 9850 | 9850 | 9850 | 9830 | 111 |
| 444 | 20250116 | 115900 | 935582350 | 9850 | 9840 | 9850 | 9840 | 850 |
| 445 | 20250116 | 115800 | 927216450 | 9840 | 9840 | 9840 | 9840 | 538 |
| 446 | 20250116 | 115700 | 921922530 | 9840 | 9830 | 9840 | 9830 | 601 |
| 447 | 20250116 | 115600 | 916014030 | 9830 | 9830 | 9830 | 9830 | 224 |
| 448 | 20250116 | 115500 | 913812110 | 9820 | 9820 | 9820 | 9820 | 117 |
| 449 | 20250116 | 115400 | 912663170 | 9830 | 9830 | 9830 | 9820 | 334 |
| 450 | 20250116 | 115300 | 909380000 | 9830 | 9830 | 9830 | 9830 | 201 |
| 451 | 20250116 | 115200 | 907404170 | 9830 | 9830 | 9830 | 9830 | 244 |
| 452 | 20250116 | 115100 | 905005650 | 9820 | 9820 | 9820 | 9820 | 10 |
| 453 | 20250116 | 115000 | 904907450 | 9820 | 9830 | 9830 | 9820 | 103 |
| 454 | 20250116 | 114900 | 903895060 | 9820 | 9820 | 9820 | 9820 | 150 |
| 455 | 20250116 | 114800 | 902422060 | 9830 | 9820 | 9830 | 9820 | 125 |
| 456 | 20250116 | 114700 | 901194310 | 9830 | 9830 | 9830 | 9830 | 0 |
| 457 | 20250116 | 114600 | 901194310 | 9830 | 9830 | 9830 | 9800 | 1273 |
| 458 | 20250116 | 114500 | 888701770 | 9840 | 9830 | 9840 | 9830 | 432 |
| 459 | 20250116 | 114400 | 884453810 | 9830 | 9820 | 9830 | 9820 | 76 |
| 460 | 20250116 | 114300 | 883706740 | 9830 | 9820 | 9830 | 9820 | 165 |
| 461 | 20250116 | 114200 | 882084830 | 9830 | 9830 | 9830 | 9830 | 308 |
| 462 | 20250116 | 114100 | 879057190 | 9830 | 9820 | 9830 | 9820 | 454 |
| 463 | 20250116 | 114000 | 874594490 | 9820 | 9830 | 9830 | 9820 | 577 |
| 464 | 20250116 | 113900 | 868922600 | 9830 | 9820 | 9830 | 9810 | 1606 |
| 465 | 20250116 | 113800 | 853151200 | 9820 | 9810 | 9820 | 9810 | 473 |
| 466 | 20250116 | 113700 | 848510230 | 9810 | 9820 | 9820 | 9810 | 1838 |
| 467 | 20250116 | 113600 | 830478240 | 9820 | 9830 | 9830 | 9810 | 469 |
| 468 | 20250116 | 113500 | 825869470 | 9820 | 9820 | 9820 | 9820 | 493 |
| 469 | 20250116 | 113400 | 821028210 | 9820 | 9820 | 9820 | 9810 | 287 |
| 470 | 20250116 | 113300 | 818209880 | 9820 | 9820 | 9820 | 9810 | 614 |
| 471 | 20250116 | 113200 | 812184910 | 9820 | 9820 | 9820 | 9820 | 110 |
| 472 | 20250116 | 113100 | 811104710 | 9820 | 9820 | 9820 | 9820 | 703 |
| 473 | 20250116 | 113000 | 804201250 | 9820 | 9810 | 9820 | 9810 | 430 |
| 474 | 20250116 | 112900 | 799982410 | 9800 | 9810 | 9810 | 9800 | 112 |
| 475 | 20250116 | 112800 | 798883700 | 9810 | 9810 | 9810 | 9800 | 437 |
| 476 | 20250116 | 112700 | 794596740 | 9800 | 9810 | 9810 | 9800 | 210 |
| 477 | 20250116 | 112600 | 792538640 | 9810 | 9800 | 9810 | 9800 | 249 |
| 478 | 20250116 | 112500 | 790097180 | 9800 | 9800 | 9800 | 9800 | 2158 |
| 479 | 20250116 | 112400 | 768948780 | 9800 | 9800 | 9800 | 9790 | 322 |
| 480 | 20250116 | 112300 | 765795080 | 9790 | 9800 | 9800 | 9790 | 85 |
| 481 | 20250116 | 112200 | 764962680 | 9800 | 9800 | 9800 | 9800 | 2 |
| 482 | 20250116 | 112100 | 764943080 | 9800 | 9790 | 9800 | 9790 | 628 |
| 483 | 20250116 | 112000 | 758793130 | 9790 | 9790 | 9790 | 9790 | 376 |
| 484 | 20250116 | 111900 | 755112090 | 9790 | 9790 | 9790 | 9790 | 25 |
| 485 | 20250116 | 111800 | 754867340 | 9780 | 9780 | 9780 | 9780 | 10 |
| 486 | 20250116 | 111700 | 754769540 | 9780 | 9780 | 9780 | 9780 | 20 |
| 487 | 20250116 | 111600 | 754573940 | 9780 | 9790 | 9790 | 9780 | 307 |
| 488 | 20250116 | 111500 | 751568930 | 9780 | 9780 | 9790 | 9780 | 1291 |
| 489 | 20250116 | 111400 | 738942370 | 9780 | 9780 | 9780 | 9780 | 80 |
| 490 | 20250116 | 111300 | 738159970 | 9780 | 9780 | 9780 | 9780 | 174 |
| 491 | 20250116 | 111200 | 736458250 | 9780 | 9780 | 9780 | 9780 | 506 |
| 492 | 20250116 | 111100 | 731509570 | 9780 | 9780 | 9800 | 9780 | 775 |
| 493 | 20250116 | 111000 | 723926820 | 9790 | 9790 | 9800 | 9780 | 285 |
| 494 | 20250116 | 110900 | 721136010 | 9790 | 9790 | 9790 | 9760 | 658 |
| 495 | 20250116 | 110800 | 714707830 | 9760 | 9770 | 9800 | 9760 | 3363 |
| 496 | 20250116 | 110700 | 681807860 | 9770 | 9770 | 9770 | 9760 | 477 |
| 497 | 20250116 | 110600 | 677149570 | 9770 | 9770 | 9770 | 9770 | 420 |
| 498 | 20250116 | 110500 | 673046170 | 9770 | 9770 | 9770 | 9740 | 617 |
| 499 | 20250116 | 110400 | 667027830 | 9770 | 9750 | 9770 | 9750 | 181 |
| 500 | 20250116 | 110300 | 665259480 | 9770 | 9770 | 9770 | 9770 | 25 |
| 501 | 20250116 | 110200 | 665015230 | 9750 | 9780 | 9780 | 9750 | 3055 |
| 502 | 20250116 | 110100 | 635216990 | 9780 | 9780 | 9780 | 9780 | 610 |
| 503 | 20250116 | 110000 | 629251190 | 9780 | 9780 | 9780 | 9780 | 100 |
| 504 | 20250116 | 105900 | 628273190 | 9780 | 9780 | 9780 | 9770 | 789 |
| 505 | 20250116 | 105800 | 620557910 | 9780 | 9770 | 9780 | 9770 | 541 |
| 506 | 20250116 | 105700 | 615268340 | 9780 | 9780 | 9780 | 9780 | 806 |
| 507 | 20250116 | 105600 | 607385660 | 9770 | 9770 | 9770 | 9770 | 25 |
| 508 | 20250116 | 105500 | 607141410 | 9770 | 9760 | 9780 | 9760 | 153 |
| 509 | 20250116 | 105400 | 605647610 | 9780 | 9780 | 9780 | 9780 | 129 |
| 510 | 20250116 | 105300 | 604385990 | 9780 | 9770 | 9780 | 9770 | 170 |
| 511 | 20250116 | 105200 | 602724840 | 9770 | 9770 | 9770 | 9770 | 60 |
| 512 | 20250116 | 105100 | 602138640 | 9780 | 9780 | 9780 | 9780 | 125 |
| 513 | 20250116 | 105000 | 600916140 | 9770 | 9780 | 9780 | 9770 | 378 |
| 514 | 20250116 | 104900 | 597220300 | 9780 | 9780 | 9780 | 9770 | 579 |
| 515 | 20250116 | 104800 | 591563160 | 9780 | 9770 | 9780 | 9770 | 185 |
| 516 | 20250116 | 104700 | 589755610 | 9770 | 9780 | 9780 | 9760 | 553 |
| 517 | 20250116 | 104600 | 584351860 | 9780 | 9780 | 9780 | 9780 | 100 |
| 518 | 20250116 | 104500 | 583373860 | 9780 | 9780 | 9780 | 9770 | 132 |
| 519 | 20250116 | 104400 | 582082970 | 9780 | 9780 | 9780 | 9780 | 136 |
| 520 | 20250116 | 104300 | 580752890 | 9780 | 9770 | 9780 | 9770 | 1201 |
| 521 | 20250116 | 104200 | 569019000 | 9770 | 9770 | 9770 | 9770 | 25 |
| 522 | 20250116 | 104100 | 568774750 | 9770 | 9770 | 9770 | 9760 | 116 |
| 523 | 20250116 | 104000 | 567641570 | 9770 | 9770 | 9770 | 9770 | 455 |
| 524 | 20250116 | 103900 | 563196220 | 9770 | 9760 | 9770 | 9760 | 92 |
| 525 | 20250116 | 103800 | 562297670 | 9770 | 9770 | 9770 | 9770 | 286 |
| 526 | 20250116 | 103700 | 559503450 | 9770 | 9770 | 9770 | 9770 | 52 |
| 527 | 20250116 | 103600 | 558995410 | 9760 | 9750 | 9760 | 9750 | 300 |
| 528 | 20250116 | 103500 | 556067490 | 9750 | 9750 | 9750 | 9740 | 121 |
| 529 | 20250116 | 103400 | 554887750 | 9750 | 9760 | 9770 | 9750 | 368 |
| 530 | 20250116 | 103300 | 551295810 | 9750 | 9740 | 9760 | 9740 | 1010 |
| 531 | 20250116 | 103200 | 541445550 | 9750 | 9740 | 9750 | 9740 | 76 |
| 532 | 20250116 | 103100 | 540705030 | 9740 | 9730 | 9740 | 9730 | 140 |
| 533 | 20250116 | 103000 | 539341830 | 9750 | 9740 | 9750 | 9740 | 147 |
| 534 | 20250116 | 102900 | 537909990 | 9730 | 9720 | 9730 | 9720 | 22 |
| 535 | 20250116 | 102800 | 537695940 | 9730 | 9710 | 9730 | 9710 | 1074 |
| 536 | 20250116 | 102700 | 527254210 | 9700 | 9700 | 9700 | 9700 | 0 |
| 537 | 20250116 | 102600 | 527254210 | 9700 | 9700 | 9710 | 9700 | 339 |
| 538 | 20250116 | 102500 | 523965660 | 9700 | 9710 | 9710 | 9700 | 109 |
| 539 | 20250116 | 102400 | 522907360 | 9710 | 9710 | 9710 | 9700 | 177 |
| 540 | 20250116 | 102300 | 521188840 | 9710 | 9710 | 9710 | 9700 | 226 |
| 541 | 20250116 | 102200 | 518995380 | 9710 | 9710 | 9710 | 9710 | 126 |
| 542 | 20250116 | 102100 | 517771920 | 9710 | 9710 | 9710 | 9700 | 319 |
| 543 | 20250116 | 102000 | 514675130 | 9710 | 9700 | 9710 | 9700 | 86 |
| 544 | 20250116 | 101900 | 513840090 | 9700 | 9700 | 9700 | 9700 | 105 |
| 545 | 20250116 | 101800 | 512821590 | 9700 | 9710 | 9710 | 9700 | 549 |
| 546 | 20250116 | 101700 | 507493220 | 9710 | 9730 | 9730 | 9710 | 843 |
| 547 | 20250116 | 101600 | 499298740 | 9730 | 9730 | 9730 | 9730 | 185 |
| 548 | 20250116 | 101500 | 497498690 | 9730 | 9730 | 9740 | 9730 | 360 |
| 549 | 20250116 | 101400 | 493995290 | 9730 | 9740 | 9740 | 9730 | 35 |
| 550 | 20250116 | 101300 | 493654490 | 9730 | 9750 | 9750 | 9730 | 108 |
| 551 | 20250116 | 101200 | 492602490 | 9750 | 9750 | 9760 | 9730 | 776 |
| 552 | 20250116 | 101100 | 485044360 | 9760 | 9720 | 9760 | 9720 | 5560 |
| 553 | 20250116 | 101000 | 430923000 | 9730 | 9720 | 9730 | 9720 | 233 |
| 554 | 20250116 | 100900 | 428657980 | 9730 | 9690 | 9730 | 9690 | 5129 |
| 555 | 20250116 | 100800 | 378890780 | 9700 | 9700 | 9700 | 9700 | 147 |
| 556 | 20250116 | 100700 | 377464880 | 9700 | 9700 | 9700 | 9700 | 101 |
| 557 | 20250116 | 100600 | 376485180 | 9700 | 9700 | 9700 | 9680 | 331 |
| 558 | 20250116 | 100500 | 373276580 | 9700 | 9700 | 9700 | 9700 | 205 |
| 559 | 20250116 | 100400 | 371288080 | 9700 | 9700 | 9710 | 9700 | 166 |
| 560 | 20250116 | 100300 | 369677860 | 9700 | 9710 | 9710 | 9700 | 152 |
| 561 | 20250116 | 100200 | 368203210 | 9710 | 9710 | 9710 | 9700 | 296 |
| 562 | 20250116 | 100100 | 365329550 | 9710 | 9710 | 9710 | 9710 | 25 |
| 563 | 20250116 | 100000 | 365086800 | 9720 | 9720 | 9720 | 9720 | 130 |
| 564 | 20250116 | 095900 | 363823200 | 9720 | 9690 | 9720 | 9690 | 7810 |
| 565 | 20250116 | 095800 | 288069640 | 9690 | 9670 | 9690 | 9670 | 284 |
| 566 | 20250116 | 095700 | 285318680 | 9660 | 9670 | 9690 | 9660 | 2750 |
| 567 | 20250116 | 095600 | 258717890 | 9660 | 9680 | 9680 | 9660 | 926 |
| 568 | 20250116 | 095500 | 249772710 | 9680 | 9680 | 9680 | 9670 | 313 |
| 569 | 20250116 | 095400 | 246743470 | 9670 | 9690 | 9690 | 9670 | 545 |
| 570 | 20250116 | 095300 | 241470650 | 9690 | 9690 | 9690 | 9690 | 126 |
| 571 | 20250116 | 095200 | 240249710 | 9690 | 9690 | 9690 | 9680 | 167 |
| 572 | 20250116 | 095100 | 238631490 | 9690 | 9690 | 9690 | 9690 | 778 |
| 573 | 20250116 | 095000 | 231092670 | 9690 | 9690 | 9690 | 9690 | 231 |
| 574 | 20250116 | 094900 | 228854280 | 9700 | 9710 | 9710 | 9700 | 343 |
| 575 | 20250116 | 094800 | 225525380 | 9710 | 9720 | 9720 | 9710 | 490 |
| 576 | 20250116 | 094700 | 220765090 | 9720 | 9720 | 9720 | 9720 | 223 |
| 577 | 20250116 | 094600 | 218597530 | 9720 | 9710 | 9730 | 9710 | 8 |
| 578 | 20250116 | 094500 | 218519810 | 9720 | 9700 | 9730 | 9700 | 132 |
| 579 | 20250116 | 094400 | 217236810 | 9700 | 9710 | 9720 | 9700 | 1079 |
| 580 | 20250116 | 094300 | 206754460 | 9700 | 9690 | 9700 | 9680 | 720 |
| 581 | 20250116 | 094200 | 199777630 | 9690 | 9700 | 9700 | 9690 | 430 |
| 582 | 20250116 | 094100 | 195606800 | 9700 | 9680 | 9700 | 9680 | 225 |
| 583 | 20250116 | 094000 | 193428300 | 9680 | 9700 | 9700 | 9680 | 905 |
| 584 | 20250116 | 093900 | 184663950 | 9690 | 9680 | 9690 | 9670 | 352 |
| 585 | 20250116 | 093800 | 181257260 | 9670 | 9680 | 9680 | 9660 | 1686 |
| 586 | 20250116 | 093700 | 164968030 | 9670 | 9670 | 9680 | 9670 | 253 |
| 587 | 20250116 | 093600 | 162521090 | 9680 | 9680 | 9680 | 9670 | 531 |
| 588 | 20250116 | 093500 | 157385340 | 9690 | 9680 | 9690 | 9680 | 231 |
| 589 | 20250116 | 093400 | 155149010 | 9680 | 9680 | 9680 | 9680 | 140 |
| 590 | 20250116 | 093300 | 153793810 | 9670 | 9660 | 9670 | 9660 | 676 |
| 591 | 20250116 | 093200 | 147257970 | 9670 | 9660 | 9670 | 9660 | 67 |
| 592 | 20250116 | 093100 | 146610270 | 9670 | 9670 | 9670 | 9670 | 25 |
| 593 | 20250116 | 093000 | 146368520 | 9660 | 9660 | 9660 | 9660 | 200 |
| 594 | 20250116 | 092900 | 144436520 | 9660 | 9670 | 9670 | 9660 | 572 |
| 595 | 20250116 | 092800 | 138910160 | 9670 | 9670 | 9670 | 9670 | 275 |
| 596 | 20250116 | 092700 | 136250910 | 9660 | 9660 | 9660 | 9660 | 216 |
| 597 | 20250116 | 092600 | 134164350 | 9650 | 9670 | 9670 | 9650 | 282 |
| 598 | 20250116 | 092500 | 131440020 | 9670 | 9670 | 9670 | 9670 | 211 |
| 599 | 20250116 | 092400 | 129399650 | 9670 | 9660 | 9670 | 9650 | 665 |
| 600 | 20250116 | 092300 | 122976740 | 9650 | 9650 | 9650 | 9650 | 350 |
| 601 | 20250116 | 092200 | 119599240 | 9650 | 9650 | 9650 | 9650 | 165 |
| 602 | 20250116 | 092100 | 118006990 | 9650 | 9650 | 9650 | 9650 | 48 |
| 603 | 20250116 | 092000 | 117543790 | 9650 | 9660 | 9660 | 9650 | 270 |
| 604 | 20250116 | 091900 | 114938030 | 9640 | 9660 | 9660 | 9640 | 122 |
| 605 | 20250116 | 091800 | 113759870 | 9670 | 9660 | 9670 | 9660 | 88 |
| 606 | 20250116 | 091700 | 112909520 | 9660 | 9650 | 9670 | 9650 | 136 |
| 607 | 20250116 | 091600 | 111596430 | 9650 | 9640 | 9650 | 9640 | 75 |
| 608 | 20250116 | 091500 | 110873180 | 9650 | 9640 | 9660 | 9640 | 121 |
| 609 | 20250116 | 091400 | 109706120 | 9650 | 9630 | 9650 | 9630 | 954 |
| 610 | 20250116 | 091300 | 100506910 | 9630 | 9640 | 9640 | 9630 | 407 |
| 611 | 20250116 | 091200 | 96585970 | 9640 | 9620 | 9640 | 9620 | 65 |
| 612 | 20250116 | 091100 | 95959970 | 9620 | 9640 | 9640 | 9620 | 872 |
| 613 | 20250116 | 091000 | 87557770 | 9640 | 9660 | 9680 | 9640 | 1113 |
| 614 | 20250116 | 090900 | 76825210 | 9630 | 9630 | 9630 | 9630 | 284 |
| 615 | 20250116 | 090800 | 74090290 | 9630 | 9670 | 9670 | 9630 | 971 |
| 616 | 20250116 | 090700 | 64725460 | 9670 | 9650 | 9680 | 9640 | 208 |
| 617 | 20250116 | 090600 | 62718190 | 9690 | 9690 | 9690 | 9650 | 1157 |
| 618 | 20250116 | 090500 | 51546140 | 9690 | 9650 | 9700 | 9640 | 1037 |
| 619 | 20250116 | 090400 | 41541290 | 9650 | 9640 | 9650 | 9640 | 351 |
| 620 | 20250116 | 090300 | 38154730 | 9640 | 9690 | 9690 | 9640 | 2339 |
| 621 | 20250116 | 090200 | 15561760 | 9710 | 9710 | 9710 | 9710 | 0 |
| 622 | 20250116 | 090100 | 15561760 | 9710 | 9710 | 9710 | 9700 | 103 |
| 623 | 20250116 | 090000 | 14562190 | 9710 | 9670 | 9710 | 9670 | 1505 |