31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 193100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 15810 |
| 3 | 20250120 | 193000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 4 | 20250120 | 192900 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 5 | 20250120 | 192800 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 6 | 20250120 | 192700 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 7 | 20250120 | 192600 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 8 | 20250120 | 192500 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 9 | 20250120 | 192400 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 10 | 20250120 | 192300 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 11 | 20250120 | 192200 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 12 | 20250120 | 192100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 13 | 20250120 | 192000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 14 | 20250120 | 191900 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 15 | 20250120 | 191800 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 16 | 20250120 | 191700 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 17 | 20250120 | 191600 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 18 | 20250120 | 191500 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 19 | 20250120 | 191400 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 20 | 20250120 | 191300 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 21 | 20250120 | 191200 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 22 | 20250120 | 191100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 23 | 20250120 | 191000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 24 | 20250120 | 190900 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 25 | 20250120 | 190800 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 26 | 20250120 | 190700 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 27 | 20250120 | 190600 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 28 | 20250120 | 190500 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 29 | 20250120 | 190400 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 30 | 20250120 | 190300 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 31 | 20250120 | 190200 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 32 | 20250120 | 190100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 15810 |
| 33 | 20250120 | 190000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 34 | 20250120 | 185900 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 35 | 20250120 | 185800 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 36 | 20250120 | 185700 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 37 | 20250120 | 185600 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 38 | 20250120 | 185500 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 39 | 20250120 | 185400 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 40 | 20250120 | 185300 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 41 | 20250120 | 185200 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 42 | 20250120 | 185100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 43 | 20250120 | 185000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 44 | 20250120 | 184900 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 45 | 20250120 | 184800 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 46 | 20250120 | 184700 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 47 | 20250120 | 184600 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 48 | 20250120 | 184500 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 49 | 20250120 | 184400 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 50 | 20250120 | 184300 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 51 | 20250120 | 184200 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 52 | 20250120 | 184100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 53 | 20250120 | 184000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 54 | 20250120 | 183900 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 55 | 20250120 | 183800 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 56 | 20250120 | 183700 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 57 | 20250120 | 183600 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 58 | 20250120 | 183500 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 59 | 20250120 | 183400 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 60 | 20250120 | 183300 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 61 | 20250120 | 183200 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 62 | 20250120 | 183100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 15810 |
| 63 | 20250120 | 183000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 64 | 20250120 | 182900 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 65 | 20250120 | 182800 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 66 | 20250120 | 182700 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 67 | 20250120 | 182600 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 68 | 20250120 | 182500 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 69 | 20250120 | 182400 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 70 | 20250120 | 182300 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 71 | 20250120 | 182200 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 72 | 20250120 | 182100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 73 | 20250120 | 182000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 74 | 20250120 | 181900 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 75 | 20250120 | 181800 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 76 | 20250120 | 181700 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 77 | 20250120 | 181600 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 78 | 20250120 | 181500 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 79 | 20250120 | 181400 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 80 | 20250120 | 181300 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 81 | 20250120 | 181200 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 82 | 20250120 | 181100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 83 | 20250120 | 181000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 84 | 20250120 | 180900 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 85 | 20250120 | 180800 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 86 | 20250120 | 180700 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 87 | 20250120 | 180600 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 88 | 20250120 | 180500 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 89 | 20250120 | 180400 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 90 | 20250120 | 180300 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 91 | 20250120 | 180200 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 92 | 20250120 | 180100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 15810 |
| 93 | 20250120 | 180000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 94 | 20250120 | 175900 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 95 | 20250120 | 175800 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 96 | 20250120 | 175700 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 97 | 20250120 | 175600 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 98 | 20250120 | 175500 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 99 | 20250120 | 175400 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 100 | 20250120 | 175300 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 101 | 20250120 | 175200 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 102 | 20250120 | 175100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 103 | 20250120 | 175000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 104 | 20250120 | 174900 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 105 | 20250120 | 174800 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 106 | 20250120 | 174700 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 107 | 20250120 | 174600 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 108 | 20250120 | 174500 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 109 | 20250120 | 174400 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 110 | 20250120 | 174300 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 111 | 20250120 | 174200 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 112 | 20250120 | 174100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 113 | 20250120 | 174000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 114 | 20250120 | 173900 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 115 | 20250120 | 173800 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 116 | 20250120 | 173700 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 117 | 20250120 | 173600 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 118 | 20250120 | 173500 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 119 | 20250120 | 173400 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 120 | 20250120 | 173300 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 121 | 20250120 | 173200 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 122 | 20250120 | 173100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 15810 |
| 123 | 20250120 | 173000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 124 | 20250120 | 172900 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 125 | 20250120 | 172800 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 126 | 20250120 | 172700 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 127 | 20250120 | 172600 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 128 | 20250120 | 172500 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 129 | 20250120 | 172400 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 130 | 20250120 | 172300 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 131 | 20250120 | 172200 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 132 | 20250120 | 172100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 133 | 20250120 | 172000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 134 | 20250120 | 171900 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 135 | 20250120 | 171800 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 136 | 20250120 | 171700 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 137 | 20250120 | 171600 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 138 | 20250120 | 171500 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 139 | 20250120 | 171400 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 140 | 20250120 | 171300 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 141 | 20250120 | 171200 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 142 | 20250120 | 171100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 143 | 20250120 | 171000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 144 | 20250120 | 170900 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 145 | 20250120 | 170800 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 146 | 20250120 | 170700 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 147 | 20250120 | 170600 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 148 | 20250120 | 170500 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 149 | 20250120 | 170400 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 150 | 20250120 | 170300 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 151 | 20250120 | 170200 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 152 | 20250120 | 170100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 15810 |
| 153 | 20250120 | 170000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 154 | 20250120 | 165900 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 155 | 20250120 | 165800 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 156 | 20250120 | 165700 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 157 | 20250120 | 165600 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 158 | 20250120 | 165500 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 159 | 20250120 | 165400 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 160 | 20250120 | 165300 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 161 | 20250120 | 165200 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 162 | 20250120 | 165100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 163 | 20250120 | 165000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 164 | 20250120 | 164900 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 165 | 20250120 | 164800 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 166 | 20250120 | 164700 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 167 | 20250120 | 164600 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 168 | 20250120 | 164500 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 169 | 20250120 | 164400 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 170 | 20250120 | 164300 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 171 | 20250120 | 164200 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 172 | 20250120 | 164100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 173 | 20250120 | 164000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 174 | 20250120 | 163900 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 175 | 20250120 | 163800 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 176 | 20250120 | 163700 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 177 | 20250120 | 163600 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 178 | 20250120 | 163500 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 179 | 20250120 | 163400 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 180 | 20250120 | 163300 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 181 | 20250120 | 163200 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 182 | 20250120 | 163100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 15810 |
| 183 | 20250120 | 163000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 184 | 20250120 | 162900 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 185 | 20250120 | 162800 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 186 | 20250120 | 162700 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 187 | 20250120 | 162600 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 188 | 20250120 | 162500 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 189 | 20250120 | 162400 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 190 | 20250120 | 162300 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 191 | 20250120 | 162200 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 192 | 20250120 | 162100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 193 | 20250120 | 162000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 194 | 20250120 | 161900 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 195 | 20250120 | 161800 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 196 | 20250120 | 161700 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 197 | 20250120 | 161600 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 198 | 20250120 | 161500 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 199 | 20250120 | 161400 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 200 | 20250120 | 161300 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 201 | 20250120 | 161200 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 202 | 20250120 | 161100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 203 | 20250120 | 161000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 204 | 20250120 | 160900 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 205 | 20250120 | 160800 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 206 | 20250120 | 160700 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 207 | 20250120 | 160600 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 208 | 20250120 | 160500 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 209 | 20250120 | 160400 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 210 | 20250120 | 160300 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 211 | 20250120 | 160200 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 212 | 20250120 | 160100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 15810 |
| 213 | 20250120 | 160000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 214 | 20250120 | 155900 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 215 | 20250120 | 155800 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 216 | 20250120 | 155700 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 217 | 20250120 | 155600 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 218 | 20250120 | 155500 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 219 | 20250120 | 155400 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 220 | 20250120 | 155300 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 221 | 20250120 | 155200 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 222 | 20250120 | 155100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 223 | 20250120 | 155000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 224 | 20250120 | 154900 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 225 | 20250120 | 154800 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 226 | 20250120 | 154700 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 227 | 20250120 | 154600 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 228 | 20250120 | 154500 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 229 | 20250120 | 154400 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 230 | 20250120 | 154300 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 231 | 20250120 | 154200 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 232 | 20250120 | 154100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 233 | 20250120 | 154000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 234 | 20250120 | 153900 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 235 | 20250120 | 153800 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 236 | 20250120 | 153700 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 237 | 20250120 | 153600 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 238 | 20250120 | 153500 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 239 | 20250120 | 153400 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 240 | 20250120 | 153300 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 241 | 20250120 | 153200 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 242 | 20250120 | 153100 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 15810 |
| 243 | 20250120 | 153000 | 1367887450 | 2305 | 2305 | 2305 | 2305 | 15810 |
| 244 | 20250120 | 152900 | 1331445400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 245 | 20250120 | 152800 | 1331445400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 246 | 20250120 | 152700 | 1331445400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 247 | 20250120 | 152600 | 1331445400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 248 | 20250120 | 152500 | 1331445400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 249 | 20250120 | 152400 | 1331445400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 250 | 20250120 | 152300 | 1331445400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 251 | 20250120 | 152200 | 1331445400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 252 | 20250120 | 152100 | 1331445400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 253 | 20250120 | 152000 | 1331445400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 254 | 20250120 | 151900 | 1331445400 | 2315 | 2315 | 2315 | 2315 | 1 |
| 255 | 20250120 | 151800 | 1331443085 | 2310 | 2310 | 2310 | 2310 | 269 |
| 256 | 20250120 | 151700 | 1330821695 | 2315 | 2315 | 2315 | 2315 | 448 |
| 257 | 20250120 | 151600 | 1329784575 | 2305 | 2310 | 2310 | 2305 | 10000 |
| 258 | 20250120 | 151500 | 1306720400 | 2315 | 2315 | 2315 | 2315 | 50 |
| 259 | 20250120 | 151400 | 1306604650 | 2315 | 2315 | 2315 | 2315 | 1015 |
| 260 | 20250120 | 151300 | 1304254925 | 2315 | 2315 | 2315 | 2310 | 459 |
| 261 | 20250120 | 151200 | 1303194340 | 2315 | 2315 | 2315 | 2315 | 0 |
| 262 | 20250120 | 151100 | 1303194340 | 2315 | 2315 | 2315 | 2315 | 10 |
| 263 | 20250120 | 151000 | 1303171190 | 2315 | 2315 | 2315 | 2315 | 983 |
| 264 | 20250120 | 150900 | 1300895545 | 2315 | 2310 | 2315 | 2310 | 190 |
| 265 | 20250120 | 150800 | 1300455895 | 2310 | 2310 | 2310 | 2310 | 1000 |
| 266 | 20250120 | 150700 | 1298145895 | 2315 | 2310 | 2315 | 2310 | 1184 |
| 267 | 20250120 | 150600 | 1295410285 | 2310 | 2310 | 2310 | 2310 | 896 |
| 268 | 20250120 | 150500 | 1293340525 | 2310 | 2315 | 2315 | 2305 | 2102 |
| 269 | 20250120 | 150400 | 1288485305 | 2315 | 2315 | 2315 | 2315 | 11 |
| 270 | 20250120 | 150300 | 1288459840 | 2310 | 2310 | 2310 | 2310 | 539 |
| 271 | 20250120 | 150200 | 1287214750 | 2310 | 2310 | 2310 | 2310 | 69 |
| 272 | 20250120 | 150100 | 1287055360 | 2310 | 2310 | 2310 | 2310 | 2634 |
| 273 | 20250120 | 150000 | 1280970820 | 2315 | 2315 | 2315 | 2315 | 2 |
| 274 | 20250120 | 145900 | 1280966190 | 2315 | 2315 | 2315 | 2315 | 100 |
| 275 | 20250120 | 145800 | 1280734690 | 2310 | 2315 | 2315 | 2310 | 1606 |
| 276 | 20250120 | 145700 | 1277024800 | 2315 | 2315 | 2315 | 2315 | 50 |
| 277 | 20250120 | 145600 | 1276909050 | 2315 | 2315 | 2315 | 2315 | 1 |
| 278 | 20250120 | 145500 | 1276906735 | 2315 | 2315 | 2315 | 2315 | 10 |
| 279 | 20250120 | 145400 | 1276883585 | 2315 | 2315 | 2315 | 2315 | 8 |
| 280 | 20250120 | 145300 | 1276865065 | 2315 | 2315 | 2315 | 2315 | 0 |
| 281 | 20250120 | 145200 | 1276865065 | 2315 | 2315 | 2315 | 2315 | 50 |
| 282 | 20250120 | 145100 | 1276749315 | 2315 | 2315 | 2315 | 2315 | 289 |
| 283 | 20250120 | 145000 | 1276080280 | 2315 | 2315 | 2315 | 2315 | 821 |
| 284 | 20250120 | 144900 | 1274179665 | 2315 | 2315 | 2315 | 2315 | 2486 |
| 285 | 20250120 | 144800 | 1268424575 | 2315 | 2315 | 2315 | 2315 | 1515 |
| 286 | 20250120 | 144700 | 1264917350 | 2315 | 2315 | 2315 | 2315 | 10 |
| 287 | 20250120 | 144600 | 1264894200 | 2315 | 2315 | 2315 | 2315 | 510 |
| 288 | 20250120 | 144500 | 1263713550 | 2315 | 2315 | 2315 | 2315 | 5 |
| 289 | 20250120 | 144400 | 1263701975 | 2315 | 2315 | 2315 | 2315 | 20 |
| 290 | 20250120 | 144300 | 1263655675 | 2315 | 2315 | 2315 | 2315 | 49 |
| 291 | 20250120 | 144200 | 1263542240 | 2315 | 2315 | 2315 | 2315 | 1 |
| 292 | 20250120 | 144100 | 1263539925 | 2310 | 2315 | 2315 | 2310 | 253 |
| 293 | 20250120 | 144000 | 1262955230 | 2315 | 2315 | 2315 | 2315 | 1 |
| 294 | 20250120 | 143900 | 1262952915 | 2305 | 2310 | 2310 | 2305 | 812 |
| 295 | 20250120 | 143800 | 1261078305 | 2310 | 2310 | 2310 | 2310 | 463 |
| 296 | 20250120 | 143700 | 1260008775 | 2315 | 2305 | 2315 | 2305 | 773 |
| 297 | 20250120 | 143600 | 1258227000 | 2305 | 2305 | 2305 | 2305 | 371 |
| 298 | 20250120 | 143500 | 1257371845 | 2310 | 2315 | 2315 | 2310 | 31 |
| 299 | 20250120 | 143400 | 1257300230 | 2310 | 2315 | 2315 | 2310 | 12583 |
| 300 | 20250120 | 143300 | 1228225875 | 2320 | 2320 | 2320 | 2320 | 405 |
| 301 | 20250120 | 143200 | 1227286275 | 2320 | 2320 | 2320 | 2320 | 0 |
| 302 | 20250120 | 143100 | 1227286275 | 2320 | 2320 | 2320 | 2320 | 0 |
| 303 | 20250120 | 143000 | 1227286275 | 2320 | 2320 | 2320 | 2320 | 1 |
| 304 | 20250120 | 142900 | 1227283955 | 2315 | 2320 | 2320 | 2315 | 452 |
| 305 | 20250120 | 142800 | 1226237170 | 2320 | 2320 | 2320 | 2320 | 0 |
| 306 | 20250120 | 142700 | 1226237170 | 2320 | 2320 | 2320 | 2320 | 59 |
| 307 | 20250120 | 142600 | 1226100290 | 2320 | 2320 | 2320 | 2320 | 26 |
| 308 | 20250120 | 142500 | 1226039970 | 2320 | 2320 | 2320 | 2320 | 47 |
| 309 | 20250120 | 142400 | 1225930930 | 2315 | 2315 | 2315 | 2315 | 850 |
| 310 | 20250120 | 142300 | 1223963180 | 2320 | 2320 | 2320 | 2320 | 0 |
| 311 | 20250120 | 142200 | 1223963180 | 2320 | 2320 | 2320 | 2320 | 0 |
| 312 | 20250120 | 142100 | 1223963180 | 2320 | 2315 | 2320 | 2310 | 1152 |
| 313 | 20250120 | 142000 | 1221298170 | 2320 | 2320 | 2320 | 2320 | 0 |
| 314 | 20250120 | 141900 | 1221298170 | 2320 | 2320 | 2320 | 2320 | 0 |
| 315 | 20250120 | 141800 | 1221298170 | 2320 | 2320 | 2320 | 2320 | 1464 |
| 316 | 20250120 | 141700 | 1217901690 | 2325 | 2320 | 2325 | 2315 | 2913 |
| 317 | 20250120 | 141600 | 1211154320 | 2325 | 2325 | 2325 | 2325 | 0 |
| 318 | 20250120 | 141500 | 1211154320 | 2325 | 2325 | 2325 | 2325 | 0 |
| 319 | 20250120 | 141400 | 1211154320 | 2325 | 2325 | 2325 | 2325 | 7 |
| 320 | 20250120 | 141300 | 1211138045 | 2320 | 2320 | 2320 | 2320 | 328 |
| 321 | 20250120 | 141200 | 1210377085 | 2325 | 2325 | 2325 | 2325 | 1 |
| 322 | 20250120 | 141100 | 1210374760 | 2325 | 2320 | 2325 | 2315 | 196 |
| 323 | 20250120 | 141000 | 1209920455 | 2315 | 2315 | 2315 | 2315 | 0 |
| 324 | 20250120 | 140900 | 1209920455 | 2315 | 2315 | 2315 | 2315 | 396 |
| 325 | 20250120 | 140800 | 1209003715 | 2320 | 2320 | 2320 | 2320 | 3 |
| 326 | 20250120 | 140700 | 1208996755 | 2320 | 2320 | 2320 | 2320 | 3 |
| 327 | 20250120 | 140600 | 1208989795 | 2320 | 2320 | 2320 | 2320 | 1169 |
| 328 | 20250120 | 140500 | 1206277715 | 2320 | 2320 | 2320 | 2320 | 0 |
| 329 | 20250120 | 140400 | 1206277715 | 2320 | 2320 | 2320 | 2320 | 1 |
| 330 | 20250120 | 140300 | 1206275395 | 2325 | 2325 | 2325 | 2325 | 0 |
| 331 | 20250120 | 140200 | 1206275395 | 2325 | 2325 | 2325 | 2325 | 102 |
| 332 | 20250120 | 140100 | 1206038245 | 2320 | 2320 | 2320 | 2320 | 1250 |
| 333 | 20250120 | 140000 | 1203138245 | 2320 | 2320 | 2320 | 2320 | 0 |
| 334 | 20250120 | 135900 | 1203138245 | 2320 | 2320 | 2320 | 2320 | 0 |
| 335 | 20250120 | 135800 | 1203138245 | 2320 | 2320 | 2320 | 2320 | 5 |
| 336 | 20250120 | 135700 | 1203126645 | 2320 | 2320 | 2320 | 2320 | 1147 |
| 337 | 20250120 | 135600 | 1200465605 | 2320 | 2320 | 2320 | 2320 | 3 |
| 338 | 20250120 | 135500 | 1200458645 | 2320 | 2320 | 2320 | 2320 | 101 |
| 339 | 20250120 | 135400 | 1200224325 | 2320 | 2320 | 2320 | 2320 | 0 |
| 340 | 20250120 | 135300 | 1200224325 | 2320 | 2320 | 2320 | 2320 | 1 |
| 341 | 20250120 | 135200 | 1200222005 | 2315 | 2315 | 2315 | 2315 | 153 |
| 342 | 20250120 | 135100 | 1199867810 | 2315 | 2315 | 2315 | 2315 | 300 |
| 343 | 20250120 | 135000 | 1199173310 | 2315 | 2310 | 2315 | 2310 | 7891 |
| 344 | 20250120 | 134900 | 1180944850 | 2310 | 2310 | 2310 | 2310 | 2159 |
| 345 | 20250120 | 134800 | 1175957560 | 2315 | 2315 | 2315 | 2315 | 71 |
| 346 | 20250120 | 134700 | 1175793195 | 2315 | 2315 | 2315 | 2315 | 0 |
| 347 | 20250120 | 134600 | 1175793195 | 2315 | 2310 | 2315 | 2305 | 2984 |
| 348 | 20250120 | 134500 | 1168907500 | 2315 | 2315 | 2315 | 2315 | 0 |
| 349 | 20250120 | 134400 | 1168907500 | 2315 | 2315 | 2315 | 2315 | 12 |
| 350 | 20250120 | 134300 | 1168879720 | 2320 | 2320 | 2320 | 2320 | 0 |
| 351 | 20250120 | 134200 | 1168879720 | 2320 | 2320 | 2320 | 2320 | 0 |
| 352 | 20250120 | 134100 | 1168879720 | 2320 | 2320 | 2320 | 2320 | 0 |
| 353 | 20250120 | 134000 | 1168879720 | 2320 | 2320 | 2320 | 2320 | 0 |
| 354 | 20250120 | 133900 | 1168879720 | 2320 | 2320 | 2320 | 2320 | 1 |
| 355 | 20250120 | 133800 | 1168877400 | 2305 | 2310 | 2310 | 2305 | 4681 |
| 356 | 20250120 | 133700 | 1158082325 | 2320 | 2315 | 2320 | 2315 | 201 |
| 357 | 20250120 | 133600 | 1157617005 | 2315 | 2320 | 2320 | 2315 | 22 |
| 358 | 20250120 | 133500 | 1157566025 | 2320 | 2320 | 2320 | 2320 | 1 |
| 359 | 20250120 | 133400 | 1157563705 | 2310 | 2310 | 2310 | 2310 | 0 |
| 360 | 20250120 | 133300 | 1157563705 | 2310 | 2310 | 2310 | 2310 | 107 |
| 361 | 20250120 | 133200 | 1157316535 | 2320 | 2320 | 2320 | 2320 | 1 |
| 362 | 20250120 | 133100 | 1157314215 | 2310 | 2310 | 2310 | 2310 | 0 |
| 363 | 20250120 | 133000 | 1157314215 | 2310 | 2320 | 2320 | 2310 | 423 |
| 364 | 20250120 | 132900 | 1156337075 | 2305 | 2315 | 2315 | 2305 | 11328 |
| 365 | 20250120 | 132800 | 1130193660 | 2320 | 2320 | 2320 | 2320 | 605 |
| 366 | 20250120 | 132700 | 1128790060 | 2320 | 2320 | 2320 | 2320 | 50 |
| 367 | 20250120 | 132600 | 1128674060 | 2325 | 2325 | 2325 | 2325 | 0 |
| 368 | 20250120 | 132500 | 1128674060 | 2325 | 2325 | 2325 | 2325 | 0 |
| 369 | 20250120 | 132400 | 1128674060 | 2325 | 2320 | 2325 | 2315 | 1266 |
| 370 | 20250120 | 132300 | 1125743165 | 2315 | 2320 | 2320 | 2315 | 501 |
| 371 | 20250120 | 132200 | 1124580850 | 2325 | 2325 | 2325 | 2325 | 1 |
| 372 | 20250120 | 132100 | 1124578525 | 2320 | 2320 | 2320 | 2320 | 88 |
| 373 | 20250120 | 132000 | 1124374365 | 2320 | 2320 | 2320 | 2320 | 0 |
| 374 | 20250120 | 131900 | 1124374365 | 2320 | 2320 | 2320 | 2320 | 180 |
| 375 | 20250120 | 131800 | 1123956765 | 2325 | 2325 | 2325 | 2325 | 0 |
| 376 | 20250120 | 131700 | 1123956765 | 2325 | 2325 | 2325 | 2325 | 0 |
| 377 | 20250120 | 131600 | 1123956765 | 2325 | 2320 | 2325 | 2320 | 2 |
| 378 | 20250120 | 131500 | 1123952120 | 2320 | 2320 | 2320 | 2320 | 309 |
| 379 | 20250120 | 131400 | 1123235240 | 2320 | 2320 | 2320 | 2320 | 0 |
| 380 | 20250120 | 131300 | 1123235240 | 2320 | 2320 | 2320 | 2320 | 0 |
| 381 | 20250120 | 131200 | 1123235240 | 2320 | 2320 | 2320 | 2320 | 60 |
| 382 | 20250120 | 131100 | 1123096040 | 2320 | 2320 | 2320 | 2320 | 0 |
| 383 | 20250120 | 131000 | 1123096040 | 2320 | 2320 | 2320 | 2320 | 280 |
| 384 | 20250120 | 130900 | 1122446440 | 2320 | 2320 | 2325 | 2320 | 704 |
| 385 | 20250120 | 130800 | 1120813150 | 2320 | 2320 | 2320 | 2320 | 0 |
| 386 | 20250120 | 130700 | 1120813150 | 2320 | 2320 | 2320 | 2320 | 100 |
| 387 | 20250120 | 130600 | 1120581150 | 2320 | 2320 | 2320 | 2320 | 301 |
| 388 | 20250120 | 130500 | 1119882830 | 2320 | 2320 | 2320 | 2320 | 100 |
| 389 | 20250120 | 130400 | 1119650830 | 2320 | 2320 | 2320 | 2320 | 212 |
| 390 | 20250120 | 130300 | 1119158990 | 2320 | 2320 | 2320 | 2320 | 0 |
| 391 | 20250120 | 130200 | 1119158990 | 2320 | 2320 | 2320 | 2320 | 6 |
| 392 | 20250120 | 130100 | 1119145070 | 2325 | 2325 | 2325 | 2325 | 500 |
| 393 | 20250120 | 130000 | 1117982570 | 2325 | 2325 | 2325 | 2325 | 0 |
| 394 | 20250120 | 125900 | 1117982570 | 2325 | 2325 | 2325 | 2325 | 50 |
| 395 | 20250120 | 125800 | 1117866320 | 2325 | 2325 | 2325 | 2325 | 0 |
| 396 | 20250120 | 125700 | 1117866320 | 2325 | 2325 | 2325 | 2325 | 0 |
| 397 | 20250120 | 125600 | 1117866320 | 2325 | 2325 | 2325 | 2325 | 50 |
| 398 | 20250120 | 125500 | 1117750070 | 2325 | 2315 | 2325 | 2315 | 1750 |
| 399 | 20250120 | 125400 | 1113697910 | 2325 | 2320 | 2325 | 2320 | 271 |
| 400 | 20250120 | 125300 | 1113069185 | 2320 | 2320 | 2320 | 2320 | 30 |
| 401 | 20250120 | 125200 | 1112999585 | 2315 | 2315 | 2315 | 2315 | 50 |
| 402 | 20250120 | 125100 | 1112883835 | 2315 | 2315 | 2315 | 2315 | 0 |
| 403 | 20250120 | 125000 | 1112883835 | 2315 | 2320 | 2320 | 2315 | 1100 |
| 404 | 20250120 | 124900 | 1110335295 | 2325 | 2325 | 2325 | 2325 | 1 |
| 405 | 20250120 | 124800 | 1110332970 | 2320 | 2320 | 2320 | 2320 | 120 |
| 406 | 20250120 | 124700 | 1110054570 | 2325 | 2325 | 2325 | 2325 | 670 |
| 407 | 20250120 | 124600 | 1108496820 | 2325 | 2325 | 2325 | 2325 | 10 |
| 408 | 20250120 | 124500 | 1108473570 | 2325 | 2325 | 2325 | 2325 | 0 |
| 409 | 20250120 | 124400 | 1108473570 | 2325 | 2325 | 2325 | 2325 | 76 |
| 410 | 20250120 | 124300 | 1108296870 | 2325 | 2325 | 2325 | 2325 | 635 |
| 411 | 20250120 | 124200 | 1106820495 | 2325 | 2325 | 2325 | 2325 | 0 |
| 412 | 20250120 | 124100 | 1106820495 | 2325 | 2325 | 2325 | 2325 | 0 |
| 413 | 20250120 | 124000 | 1106820495 | 2325 | 2325 | 2325 | 2325 | 139 |
| 414 | 20250120 | 123900 | 1106497320 | 2325 | 2325 | 2325 | 2325 | 227 |
| 415 | 20250120 | 123800 | 1105969545 | 2325 | 2325 | 2325 | 2325 | 450 |
| 416 | 20250120 | 123700 | 1104923295 | 2325 | 2325 | 2325 | 2325 | 20 |
| 417 | 20250120 | 123600 | 1104876795 | 2325 | 2325 | 2325 | 2325 | 0 |
| 418 | 20250120 | 123500 | 1104876795 | 2325 | 2325 | 2325 | 2325 | 0 |
| 419 | 20250120 | 123400 | 1104876795 | 2325 | 2320 | 2325 | 2320 | 76 |
| 420 | 20250120 | 123300 | 1104700245 | 2320 | 2320 | 2320 | 2320 | 20 |
| 421 | 20250120 | 123200 | 1104653845 | 2325 | 2325 | 2325 | 2325 | 120 |
| 422 | 20250120 | 123100 | 1104374845 | 2325 | 2325 | 2325 | 2320 | 70 |
| 423 | 20250120 | 123000 | 1104212195 | 2325 | 2325 | 2325 | 2325 | 10 |
| 424 | 20250120 | 122900 | 1104188945 | 2325 | 2325 | 2325 | 2315 | 377 |
| 425 | 20250120 | 122800 | 1103316070 | 2315 | 2320 | 2320 | 2315 | 2 |
| 426 | 20250120 | 122700 | 1103311435 | 2330 | 2320 | 2330 | 2320 | 720 |
| 427 | 20250120 | 122600 | 1101637715 | 2320 | 2320 | 2320 | 2320 | 1 |
| 428 | 20250120 | 122500 | 1101635395 | 2320 | 2320 | 2320 | 2310 | 350 |
| 429 | 20250120 | 122400 | 1100825885 | 2320 | 2320 | 2320 | 2320 | 1 |
| 430 | 20250120 | 122300 | 1100823565 | 2310 | 2310 | 2310 | 2310 | 500 |
| 431 | 20250120 | 122200 | 1099668565 | 2305 | 2320 | 2320 | 2305 | 5100 |
| 432 | 20250120 | 122100 | 1087883595 | 2320 | 2320 | 2320 | 2320 | 402 |
| 433 | 20250120 | 122000 | 1086950955 | 2320 | 2320 | 2320 | 2320 | 197 |
| 434 | 20250120 | 121900 | 1086493915 | 2320 | 2320 | 2320 | 2320 | 0 |
| 435 | 20250120 | 121800 | 1086493915 | 2320 | 2320 | 2320 | 2320 | 1 |
| 436 | 20250120 | 121700 | 1086491595 | 2320 | 2320 | 2320 | 2320 | 100 |
| 437 | 20250120 | 121600 | 1086259595 | 2320 | 2320 | 2320 | 2320 | 0 |
| 438 | 20250120 | 121500 | 1086259595 | 2320 | 2320 | 2320 | 2320 | 1500 |
| 439 | 20250120 | 121400 | 1082779595 | 2320 | 2320 | 2320 | 2315 | 21 |
| 440 | 20250120 | 121300 | 1082730925 | 2320 | 2320 | 2320 | 2320 | 5 |
| 441 | 20250120 | 121200 | 1082719325 | 2320 | 2320 | 2320 | 2320 | 1 |
| 442 | 20250120 | 121100 | 1082717005 | 2320 | 2320 | 2320 | 2320 | 972 |
| 443 | 20250120 | 121000 | 1080461965 | 2315 | 2315 | 2315 | 2315 | 0 |
| 444 | 20250120 | 120900 | 1080461965 | 2315 | 2320 | 2320 | 2315 | 510 |
| 445 | 20250120 | 120800 | 1079278815 | 2315 | 2315 | 2315 | 2315 | 101 |
| 446 | 20250120 | 120700 | 1079045000 | 2320 | 2315 | 2320 | 2315 | 260 |
| 447 | 20250120 | 120600 | 1078443050 | 2315 | 2315 | 2315 | 2315 | 570 |
| 448 | 20250120 | 120500 | 1077123500 | 2315 | 2315 | 2315 | 2315 | 0 |
| 449 | 20250120 | 120400 | 1077123500 | 2315 | 2315 | 2315 | 2315 | 8 |
| 450 | 20250120 | 120300 | 1077104980 | 2320 | 2320 | 2320 | 2320 | 0 |
| 451 | 20250120 | 120200 | 1077104980 | 2320 | 2320 | 2320 | 2320 | 5 |
| 452 | 20250120 | 120100 | 1077093380 | 2320 | 2320 | 2320 | 2320 | 1 |
| 453 | 20250120 | 120000 | 1077091060 | 2315 | 2315 | 2315 | 2315 | 1232 |
| 454 | 20250120 | 115900 | 1074238980 | 2315 | 2315 | 2315 | 2310 | 5477 |
| 455 | 20250120 | 115800 | 1061569725 | 2310 | 2310 | 2310 | 2310 | 0 |
| 456 | 20250120 | 115700 | 1061569725 | 2310 | 2310 | 2310 | 2310 | 4112 |
| 457 | 20250120 | 115600 | 1052071005 | 2315 | 2315 | 2315 | 2315 | 120 |
| 458 | 20250120 | 115500 | 1051793205 | 2310 | 2310 | 2310 | 2310 | 0 |
| 459 | 20250120 | 115400 | 1051793205 | 2310 | 2310 | 2310 | 2310 | 35 |
| 460 | 20250120 | 115300 | 1051712355 | 2310 | 2310 | 2310 | 2310 | 177 |
| 461 | 20250120 | 115200 | 1051303485 | 2315 | 2315 | 2315 | 2315 | 553 |
| 462 | 20250120 | 115100 | 1050023290 | 2310 | 2310 | 2315 | 2310 | 658 |
| 463 | 20250120 | 115000 | 1048502805 | 2315 | 2315 | 2315 | 2315 | 1185 |
| 464 | 20250120 | 114900 | 1045759530 | 2315 | 2315 | 2315 | 2315 | 1 |
| 465 | 20250120 | 114800 | 1045757215 | 2315 | 2315 | 2315 | 2315 | 659 |
| 466 | 20250120 | 114700 | 1044231630 | 2315 | 2315 | 2315 | 2315 | 310 |
| 467 | 20250120 | 114600 | 1043513980 | 2315 | 2315 | 2315 | 2315 | 590 |
| 468 | 20250120 | 114500 | 1042148130 | 2310 | 2315 | 2315 | 2310 | 601 |
| 469 | 20250120 | 114400 | 1040756820 | 2310 | 2315 | 2315 | 2310 | 1001 |
| 470 | 20250120 | 114300 | 1038439510 | 2310 | 2310 | 2310 | 2310 | 7 |
| 471 | 20250120 | 114200 | 1038423340 | 2310 | 2310 | 2310 | 2310 | 0 |
| 472 | 20250120 | 114100 | 1038423340 | 2310 | 2310 | 2310 | 2310 | 0 |
| 473 | 20250120 | 114000 | 1038423340 | 2310 | 2310 | 2310 | 2310 | 665 |
| 474 | 20250120 | 113900 | 1036887190 | 2315 | 2315 | 2315 | 2310 | 1207 |
| 475 | 20250120 | 113800 | 1034093985 | 2315 | 2315 | 2315 | 2315 | 2 |
| 476 | 20250120 | 113700 | 1034089355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 477 | 20250120 | 113600 | 1034089355 | 2315 | 2315 | 2315 | 2315 | 161 |
| 478 | 20250120 | 113500 | 1033716640 | 2315 | 2315 | 2315 | 2315 | 500 |
| 479 | 20250120 | 113400 | 1032559140 | 2315 | 2310 | 2315 | 2310 | 175 |
| 480 | 20250120 | 113300 | 1032154800 | 2310 | 2315 | 2315 | 2310 | 2126 |
| 481 | 20250120 | 113200 | 1027243550 | 2310 | 2310 | 2310 | 2310 | 0 |
| 482 | 20250120 | 113100 | 1027243550 | 2310 | 2315 | 2315 | 2310 | 54 |
| 483 | 20250120 | 113000 | 1027118790 | 2310 | 2315 | 2315 | 2310 | 2495 |
| 484 | 20250120 | 112900 | 1021344850 | 2315 | 2315 | 2315 | 2315 | 33 |
| 485 | 20250120 | 112800 | 1021268455 | 2315 | 2310 | 2315 | 2310 | 570 |
| 486 | 20250120 | 112700 | 1019951745 | 2310 | 2310 | 2310 | 2305 | 1046 |
| 487 | 20250120 | 112600 | 1017535585 | 2310 | 2310 | 2310 | 2310 | 51 |
| 488 | 20250120 | 112500 | 1017417775 | 2310 | 2310 | 2310 | 2310 | 220 |
| 489 | 20250120 | 112400 | 1016909575 | 2310 | 2305 | 2310 | 2305 | 23 |
| 490 | 20250120 | 112300 | 1016856515 | 2310 | 2310 | 2310 | 2310 | 211 |
| 491 | 20250120 | 112200 | 1016369105 | 2305 | 2305 | 2305 | 2305 | 1801 |
| 492 | 20250120 | 112100 | 1012217800 | 2310 | 2310 | 2310 | 2310 | 23 |
| 493 | 20250120 | 112000 | 1012164670 | 2310 | 2310 | 2310 | 2310 | 100 |
| 494 | 20250120 | 111900 | 1011933670 | 2305 | 2310 | 2310 | 2305 | 1343 |
| 495 | 20250120 | 111800 | 1008832290 | 2315 | 2315 | 2315 | 2315 | 611 |
| 496 | 20250120 | 111700 | 1007417825 | 2310 | 2315 | 2315 | 2310 | 1017 |
| 497 | 20250120 | 111600 | 1005068550 | 2315 | 2315 | 2315 | 2315 | 825 |
| 498 | 20250120 | 111500 | 1003158675 | 2315 | 2315 | 2315 | 2315 | 4 |
| 499 | 20250120 | 111400 | 1003149415 | 2315 | 2315 | 2315 | 2315 | 0 |
| 500 | 20250120 | 111300 | 1003149415 | 2315 | 2315 | 2315 | 2315 | 277 |
| 501 | 20250120 | 111200 | 1002508160 | 2315 | 2315 | 2315 | 2315 | 0 |
| 502 | 20250120 | 111100 | 1002508160 | 2315 | 2315 | 2315 | 2315 | 11 |
| 503 | 20250120 | 111000 | 1002482695 | 2315 | 2315 | 2315 | 2315 | 0 |
| 504 | 20250120 | 110900 | 1002482695 | 2315 | 2310 | 2315 | 2310 | 8 |
| 505 | 20250120 | 110800 | 1002464180 | 2310 | 2310 | 2310 | 2310 | 1 |
| 506 | 20250120 | 110700 | 1002461870 | 2315 | 2315 | 2315 | 2315 | 0 |
| 507 | 20250120 | 110600 | 1002461870 | 2315 | 2315 | 2315 | 2315 | 43 |
| 508 | 20250120 | 110500 | 1002362325 | 2315 | 2315 | 2315 | 2315 | 21 |
| 509 | 20250120 | 110400 | 1002313710 | 2315 | 2315 | 2315 | 2315 | 47 |
| 510 | 20250120 | 110300 | 1002204905 | 2315 | 2315 | 2315 | 2315 | 2 |
| 511 | 20250120 | 110200 | 1002200275 | 2315 | 2315 | 2315 | 2315 | 450 |
| 512 | 20250120 | 110100 | 1001158525 | 2310 | 2310 | 2310 | 2310 | 1300 |
| 513 | 20250120 | 110000 | 998155525 | 2310 | 2310 | 2310 | 2310 | 4 |
| 514 | 20250120 | 105900 | 998146285 | 2310 | 2310 | 2310 | 2310 | 1277 |
| 515 | 20250120 | 105800 | 995196415 | 2315 | 2315 | 2315 | 2315 | 81 |
| 516 | 20250120 | 105700 | 995008900 | 2310 | 2315 | 2315 | 2310 | 1905 |
| 517 | 20250120 | 105600 | 990599325 | 2320 | 2320 | 2320 | 2320 | 7 |
| 518 | 20250120 | 105500 | 990583085 | 2315 | 2320 | 2320 | 2315 | 2 |
| 519 | 20250120 | 105400 | 990578450 | 2320 | 2320 | 2320 | 2320 | 503 |
| 520 | 20250120 | 105300 | 989411490 | 2320 | 2320 | 2320 | 2320 | 305 |
| 521 | 20250120 | 105200 | 988703890 | 2325 | 2320 | 2325 | 2320 | 3404 |
| 522 | 20250120 | 105100 | 980806605 | 2320 | 2325 | 2325 | 2320 | 93 |
| 523 | 20250120 | 105000 | 980590825 | 2320 | 2325 | 2325 | 2320 | 1267 |
| 524 | 20250120 | 104900 | 977648185 | 2325 | 2320 | 2325 | 2320 | 1121 |
| 525 | 20250120 | 104800 | 975047365 | 2320 | 2320 | 2320 | 2320 | 513 |
| 526 | 20250120 | 104700 | 973857205 | 2320 | 2315 | 2320 | 2315 | 4045 |
| 527 | 20250120 | 104600 | 964491595 | 2315 | 2315 | 2315 | 2315 | 21 |
| 528 | 20250120 | 104500 | 964442980 | 2320 | 2315 | 2320 | 2315 | 5002 |
| 529 | 20250120 | 104400 | 952863340 | 2315 | 2315 | 2315 | 2315 | 200 |
| 530 | 20250120 | 104300 | 952400340 | 2310 | 2310 | 2310 | 2310 | 2153 |
| 531 | 20250120 | 104200 | 947426910 | 2310 | 2305 | 2310 | 2305 | 123 |
| 532 | 20250120 | 104100 | 947143330 | 2305 | 2305 | 2305 | 2305 | 255 |
| 533 | 20250120 | 104000 | 946555555 | 2300 | 2300 | 2300 | 2300 | 3549 |
| 534 | 20250120 | 103900 | 938392855 | 2300 | 2300 | 2300 | 2300 | 651 |
| 535 | 20250120 | 103800 | 936895555 | 2300 | 2300 | 2300 | 2300 | 24 |
| 536 | 20250120 | 103700 | 936840355 | 2300 | 2305 | 2305 | 2300 | 758 |
| 537 | 20250120 | 103600 | 935094790 | 2305 | 2305 | 2305 | 2305 | 4 |
| 538 | 20250120 | 103500 | 935085570 | 2305 | 2305 | 2305 | 2305 | 3 |
| 539 | 20250120 | 103400 | 935078655 | 2305 | 2300 | 2305 | 2300 | 1811 |
| 540 | 20250120 | 103300 | 930913325 | 2305 | 2305 | 2305 | 2300 | 54 |
| 541 | 20250120 | 103200 | 930789110 | 2305 | 2305 | 2305 | 2305 | 10002 |
| 542 | 20250120 | 103100 | 907734500 | 2305 | 2300 | 2305 | 2300 | 13 |
| 543 | 20250120 | 103000 | 907704590 | 2300 | 2300 | 2300 | 2295 | 3613 |
| 544 | 20250120 | 102900 | 899400195 | 2300 | 2305 | 2305 | 2300 | 507 |
| 545 | 20250120 | 102800 | 898233810 | 2305 | 2310 | 2310 | 2305 | 79 |
| 546 | 20250120 | 102700 | 898051665 | 2310 | 2310 | 2310 | 2310 | 133 |
| 547 | 20250120 | 102600 | 897744435 | 2310 | 2310 | 2310 | 2310 | 241 |
| 548 | 20250120 | 102500 | 897187725 | 2310 | 2310 | 2310 | 2310 | 103 |
| 549 | 20250120 | 102400 | 896949795 | 2295 | 2300 | 2310 | 2295 | 8188 |
| 550 | 20250120 | 102300 | 878122585 | 2305 | 2310 | 2310 | 2305 | 7 |
| 551 | 20250120 | 102200 | 878106430 | 2310 | 2310 | 2310 | 2310 | 5 |
| 552 | 20250120 | 102100 | 878094880 | 2300 | 2310 | 2310 | 2300 | 121 |
| 553 | 20250120 | 102000 | 877815580 | 2310 | 2305 | 2310 | 2300 | 211 |
| 554 | 20250120 | 101900 | 877329670 | 2305 | 2305 | 2310 | 2305 | 4264 |
| 555 | 20250120 | 101800 | 867501145 | 2305 | 2305 | 2305 | 2305 | 100 |
| 556 | 20250120 | 101700 | 867270645 | 2305 | 2305 | 2310 | 2305 | 1082 |
| 557 | 20250120 | 101600 | 864776620 | 2305 | 2305 | 2310 | 2305 | 1249 |
| 558 | 20250120 | 101500 | 861897525 | 2305 | 2305 | 2305 | 2300 | 3647 |
| 559 | 20250120 | 101400 | 853508725 | 2305 | 2305 | 2305 | 2300 | 8149 |
| 560 | 20250120 | 101300 | 834747700 | 2305 | 2310 | 2310 | 2305 | 5254 |
| 561 | 20250120 | 101200 | 822628360 | 2310 | 2320 | 2320 | 2310 | 657 |
| 562 | 20250120 | 101100 | 821110230 | 2310 | 2310 | 2320 | 2310 | 302 |
| 563 | 20250120 | 101000 | 820412600 | 2310 | 2310 | 2310 | 2310 | 101 |
| 564 | 20250120 | 100900 | 820179290 | 2310 | 2305 | 2310 | 2305 | 5038 |
| 565 | 20250120 | 100800 | 808561520 | 2310 | 2310 | 2310 | 2305 | 5716 |
| 566 | 20250120 | 100700 | 795375100 | 2310 | 2310 | 2310 | 2310 | 818 |
| 567 | 20250120 | 100600 | 793485520 | 2310 | 2315 | 2315 | 2310 | 4279 |
| 568 | 20250120 | 100500 | 783596710 | 2310 | 2310 | 2310 | 2310 | 252 |
| 569 | 20250120 | 100400 | 783014590 | 2310 | 2310 | 2310 | 2310 | 258 |
| 570 | 20250120 | 100300 | 782418610 | 2310 | 2310 | 2310 | 2310 | 1749 |
| 571 | 20250120 | 100200 | 778378420 | 2310 | 2305 | 2310 | 2305 | 6571 |
| 572 | 20250120 | 100100 | 763232165 | 2310 | 2310 | 2310 | 2310 | 35 |
| 573 | 20250120 | 100000 | 763151315 | 2310 | 2310 | 2310 | 2310 | 2746 |
| 574 | 20250120 | 095900 | 756808055 | 2310 | 2310 | 2315 | 2310 | 326 |
| 575 | 20250120 | 095800 | 756053765 | 2315 | 2315 | 2315 | 2315 | 1030 |
| 576 | 20250120 | 095700 | 753669315 | 2315 | 2315 | 2315 | 2315 | 338 |
| 577 | 20250120 | 095600 | 752886845 | 2315 | 2310 | 2315 | 2305 | 2658 |
| 578 | 20250120 | 095500 | 746752310 | 2315 | 2315 | 2315 | 2315 | 23 |
| 579 | 20250120 | 095400 | 746699065 | 2315 | 2310 | 2315 | 2305 | 1241 |
| 580 | 20250120 | 095300 | 743832590 | 2310 | 2310 | 2320 | 2305 | 4319 |
| 581 | 20250120 | 095200 | 733861125 | 2310 | 2310 | 2320 | 2305 | 7219 |
| 582 | 20250120 | 095100 | 717185035 | 2320 | 2320 | 2320 | 2310 | 1144 |
| 583 | 20250120 | 095000 | 714532455 | 2310 | 2320 | 2320 | 2310 | 4089 |
| 584 | 20250120 | 094900 | 705068150 | 2315 | 2315 | 2325 | 2315 | 3439 |
| 585 | 20250120 | 094800 | 697105790 | 2325 | 2320 | 2325 | 2320 | 5695 |
| 586 | 20250120 | 094700 | 683893385 | 2320 | 2320 | 2320 | 2310 | 1716 |
| 587 | 20250120 | 094600 | 679917345 | 2320 | 2315 | 2320 | 2310 | 1650 |
| 588 | 20250120 | 094500 | 676100025 | 2315 | 2320 | 2320 | 2315 | 715 |
| 589 | 20250120 | 094400 | 674444790 | 2310 | 2320 | 2320 | 2310 | 561 |
| 590 | 20250120 | 094300 | 673146185 | 2320 | 2320 | 2320 | 2310 | 1445 |
| 591 | 20250120 | 094200 | 669800885 | 2310 | 2315 | 2320 | 2310 | 524 |
| 592 | 20250120 | 094100 | 668587825 | 2315 | 2320 | 2320 | 2315 | 3043 |
| 593 | 20250120 | 094000 | 661543275 | 2320 | 2320 | 2325 | 2320 | 1600 |
| 594 | 20250120 | 093900 | 657826325 | 2325 | 2325 | 2325 | 2325 | 171 |
| 595 | 20250120 | 093800 | 657428750 | 2315 | 2315 | 2315 | 2310 | 3510 |
| 596 | 20250120 | 093700 | 649303215 | 2315 | 2315 | 2315 | 2315 | 845 |
| 597 | 20250120 | 093600 | 647347040 | 2315 | 2325 | 2325 | 2315 | 2913 |
| 598 | 20250120 | 093500 | 640590135 | 2330 | 2305 | 2330 | 2305 | 4292 |
| 599 | 20250120 | 093400 | 630669675 | 2305 | 2305 | 2305 | 2300 | 1907 |
| 600 | 20250120 | 093300 | 626277095 | 2305 | 2305 | 2310 | 2300 | 1070 |
| 601 | 20250120 | 093200 | 623815695 | 2305 | 2315 | 2315 | 2305 | 20016 |
| 602 | 20250120 | 093100 | 577633940 | 2315 | 2315 | 2315 | 2315 | 3 |
| 603 | 20250120 | 093000 | 577626995 | 2315 | 2310 | 2315 | 2310 | 176 |
| 604 | 20250120 | 092900 | 577220305 | 2310 | 2315 | 2315 | 2310 | 4091 |
| 605 | 20250120 | 092800 | 567769995 | 2315 | 2315 | 2315 | 2310 | 2839 |
| 606 | 20250120 | 092700 | 561205310 | 2315 | 2315 | 2315 | 2310 | 5724 |
| 607 | 20250120 | 092600 | 547982715 | 2315 | 2315 | 2320 | 2315 | 3994 |
| 608 | 20250120 | 092500 | 538729570 | 2315 | 2315 | 2320 | 2310 | 2861 |
| 609 | 20250120 | 092400 | 532106460 | 2315 | 2320 | 2320 | 2310 | 9588 |
| 610 | 20250120 | 092300 | 509910520 | 2320 | 2320 | 2320 | 2315 | 1161 |
| 611 | 20250120 | 092200 | 507218005 | 2315 | 2315 | 2320 | 2315 | 1000 |
| 612 | 20250120 | 092100 | 504901950 | 2320 | 2320 | 2325 | 2315 | 1780 |
| 613 | 20250120 | 092000 | 500776360 | 2320 | 2315 | 2320 | 2315 | 4378 |
| 614 | 20250120 | 091900 | 490640000 | 2315 | 2315 | 2320 | 2310 | 2428 |
| 615 | 20250120 | 091800 | 485021400 | 2315 | 2315 | 2315 | 2310 | 5658 |
| 616 | 20250120 | 091700 | 471936640 | 2315 | 2325 | 2335 | 2310 | 15099 |
| 617 | 20250120 | 091600 | 436936515 | 2330 | 2335 | 2335 | 2325 | 9289 |
| 618 | 20250120 | 091500 | 415305385 | 2335 | 2335 | 2335 | 2330 | 9668 |
| 619 | 20250120 | 091400 | 392766700 | 2340 | 2340 | 2340 | 2340 | 367 |
| 620 | 20250120 | 091300 | 391907920 | 2340 | 2340 | 2340 | 2340 | 2 |
| 621 | 20250120 | 091200 | 391903240 | 2330 | 2335 | 2335 | 2330 | 5757 |
| 622 | 20250120 | 091100 | 378469265 | 2330 | 2330 | 2330 | 2330 | 1102 |
| 623 | 20250120 | 091000 | 375901605 | 2325 | 2325 | 2325 | 2320 | 3598 |
| 624 | 20250120 | 090900 | 367546255 | 2325 | 2330 | 2340 | 2325 | 7283 |
| 625 | 20250120 | 090800 | 350609155 | 2330 | 2335 | 2335 | 2325 | 10863 |
| 626 | 20250120 | 090700 | 325307615 | 2340 | 2340 | 2340 | 2335 | 4118 |
| 627 | 20250120 | 090600 | 315682525 | 2345 | 2340 | 2345 | 2335 | 13259 |
| 628 | 20250120 | 090500 | 284677110 | 2340 | 2340 | 2345 | 2335 | 4362 |
| 629 | 20250120 | 090400 | 274469180 | 2340 | 2330 | 2345 | 2330 | 9891 |
| 630 | 20250120 | 090300 | 251359260 | 2325 | 2315 | 2345 | 2315 | 9812 |
| 631 | 20250120 | 090200 | 228531310 | 2320 | 2320 | 2340 | 2310 | 21967 |
| 632 | 20250120 | 090100 | 177579855 | 2310 | 2395 | 2395 | 2305 | 54215 |
| 633 | 20250120 | 090000 | 50215765 | 2390 | 2400 | 2400 | 2380 | 20956 |