32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 185600 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 2767 |
| 3 | 20250116 | 185500 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 4 | 20250116 | 185400 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 5 | 20250116 | 185300 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 6 | 20250116 | 185200 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 7 | 20250116 | 185100 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 8 | 20250116 | 185000 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 9 | 20250116 | 184900 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 10 | 20250116 | 184800 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 11 | 20250116 | 184700 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 12 | 20250116 | 184600 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 13 | 20250116 | 184500 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 14 | 20250116 | 184400 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 15 | 20250116 | 184300 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 16 | 20250116 | 184200 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 17 | 20250116 | 184100 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 18 | 20250116 | 184000 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 19 | 20250116 | 183900 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 20 | 20250116 | 183800 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 21 | 20250116 | 183700 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 22 | 20250116 | 183600 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 23 | 20250116 | 183500 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 24 | 20250116 | 183400 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 25 | 20250116 | 183300 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 26 | 20250116 | 183200 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 27 | 20250116 | 183100 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 28 | 20250116 | 183000 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 29 | 20250116 | 182900 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 30 | 20250116 | 182800 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 31 | 20250116 | 182700 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 32 | 20250116 | 182600 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 2767 |
| 33 | 20250116 | 182500 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 34 | 20250116 | 182400 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 35 | 20250116 | 182300 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 36 | 20250116 | 182200 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 37 | 20250116 | 182100 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 38 | 20250116 | 182000 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 39 | 20250116 | 181900 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 40 | 20250116 | 181800 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 41 | 20250116 | 181700 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 42 | 20250116 | 181600 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 43 | 20250116 | 181500 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 44 | 20250116 | 181400 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 45 | 20250116 | 181300 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 46 | 20250116 | 181200 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 47 | 20250116 | 181100 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 48 | 20250116 | 181000 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 49 | 20250116 | 180900 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 50 | 20250116 | 180800 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 51 | 20250116 | 180700 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 52 | 20250116 | 180600 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 53 | 20250116 | 180500 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 54 | 20250116 | 180400 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 55 | 20250116 | 180300 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 56 | 20250116 | 180200 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 57 | 20250116 | 180100 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 58 | 20250116 | 180000 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 59 | 20250116 | 175900 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 60 | 20250116 | 175800 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 61 | 20250116 | 175700 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 62 | 20250116 | 175600 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 2767 |
| 63 | 20250116 | 175500 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 64 | 20250116 | 175400 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 65 | 20250116 | 175300 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 66 | 20250116 | 175200 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 67 | 20250116 | 175100 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 68 | 20250116 | 175000 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 69 | 20250116 | 174900 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 70 | 20250116 | 174800 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 71 | 20250116 | 174700 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 72 | 20250116 | 174600 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 73 | 20250116 | 174500 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 74 | 20250116 | 174400 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 75 | 20250116 | 174300 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 76 | 20250116 | 174200 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 77 | 20250116 | 174100 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 78 | 20250116 | 174000 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 79 | 20250116 | 173900 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 80 | 20250116 | 173800 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 81 | 20250116 | 173700 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 82 | 20250116 | 173600 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 83 | 20250116 | 173500 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 84 | 20250116 | 173400 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 85 | 20250116 | 173300 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 86 | 20250116 | 173200 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 87 | 20250116 | 173100 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 88 | 20250116 | 173000 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 89 | 20250116 | 172900 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 90 | 20250116 | 172800 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 91 | 20250116 | 172700 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 92 | 20250116 | 172600 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 2767 |
| 93 | 20250116 | 172500 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 94 | 20250116 | 172400 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 95 | 20250116 | 172300 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 96 | 20250116 | 172200 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 97 | 20250116 | 172100 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 98 | 20250116 | 172000 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 99 | 20250116 | 171900 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 100 | 20250116 | 171800 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 101 | 20250116 | 171700 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 102 | 20250116 | 171600 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 103 | 20250116 | 171500 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 104 | 20250116 | 171400 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 105 | 20250116 | 171300 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 106 | 20250116 | 171200 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 107 | 20250116 | 171100 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 108 | 20250116 | 171000 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 109 | 20250116 | 170900 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 110 | 20250116 | 170800 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 111 | 20250116 | 170700 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 112 | 20250116 | 170600 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 113 | 20250116 | 170500 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 114 | 20250116 | 170400 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 115 | 20250116 | 170300 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 116 | 20250116 | 170200 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 117 | 20250116 | 170100 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 118 | 20250116 | 170000 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 119 | 20250116 | 165900 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 120 | 20250116 | 165800 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 121 | 20250116 | 165700 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 122 | 20250116 | 165600 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 2767 |
| 123 | 20250116 | 165500 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 124 | 20250116 | 165400 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 125 | 20250116 | 165300 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 126 | 20250116 | 165200 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 127 | 20250116 | 165100 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 128 | 20250116 | 165000 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 129 | 20250116 | 164900 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 130 | 20250116 | 164800 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 131 | 20250116 | 164700 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 132 | 20250116 | 164600 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 133 | 20250116 | 164500 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 134 | 20250116 | 164400 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 135 | 20250116 | 164300 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 136 | 20250116 | 164200 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 137 | 20250116 | 164100 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 138 | 20250116 | 164000 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 139 | 20250116 | 163900 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 140 | 20250116 | 163800 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 141 | 20250116 | 163700 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 142 | 20250116 | 163600 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 143 | 20250116 | 163500 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 144 | 20250116 | 163400 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 145 | 20250116 | 163300 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 146 | 20250116 | 163200 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 147 | 20250116 | 163100 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 148 | 20250116 | 163000 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 149 | 20250116 | 162900 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 150 | 20250116 | 162800 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 151 | 20250116 | 162700 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 152 | 20250116 | 162600 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 2767 |
| 153 | 20250116 | 162500 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 154 | 20250116 | 162400 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 155 | 20250116 | 162300 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 156 | 20250116 | 162200 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 157 | 20250116 | 162100 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 158 | 20250116 | 162000 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 159 | 20250116 | 161900 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 160 | 20250116 | 161800 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 161 | 20250116 | 161700 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 162 | 20250116 | 161600 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 163 | 20250116 | 161500 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 164 | 20250116 | 161400 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 165 | 20250116 | 161300 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 166 | 20250116 | 161200 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 167 | 20250116 | 161100 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 168 | 20250116 | 161000 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 169 | 20250116 | 160900 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 170 | 20250116 | 160800 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 171 | 20250116 | 160700 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 172 | 20250116 | 160600 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 173 | 20250116 | 160500 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 174 | 20250116 | 160400 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 175 | 20250116 | 160300 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 176 | 20250116 | 160200 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 177 | 20250116 | 160100 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 178 | 20250116 | 160000 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 179 | 20250116 | 155900 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 180 | 20250116 | 155800 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 181 | 20250116 | 155700 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 182 | 20250116 | 155600 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 2767 |
| 183 | 20250116 | 155500 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 184 | 20250116 | 155400 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 185 | 20250116 | 155300 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 186 | 20250116 | 155200 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 187 | 20250116 | 155100 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 188 | 20250116 | 155000 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 189 | 20250116 | 154900 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 190 | 20250116 | 154800 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 191 | 20250116 | 154700 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 192 | 20250116 | 154600 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 193 | 20250116 | 154500 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 194 | 20250116 | 154400 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 195 | 20250116 | 154300 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 196 | 20250116 | 154200 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 197 | 20250116 | 154100 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 198 | 20250116 | 154000 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 199 | 20250116 | 153900 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 200 | 20250116 | 153800 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 201 | 20250116 | 153700 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 202 | 20250116 | 153600 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 203 | 20250116 | 153500 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 204 | 20250116 | 153400 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 205 | 20250116 | 153300 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 206 | 20250116 | 153200 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 207 | 20250116 | 153100 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 208 | 20250116 | 153000 | 2817862700 | 40050 | 40050 | 40050 | 40050 | 2767 |
| 209 | 20250116 | 152900 | 2707044350 | 40100 | 40100 | 40100 | 40100 | 0 |
| 210 | 20250116 | 152800 | 2707044350 | 40100 | 40100 | 40100 | 40100 | 0 |
| 211 | 20250116 | 152700 | 2707044350 | 40100 | 40100 | 40100 | 40100 | 0 |
| 212 | 20250116 | 152600 | 2707044350 | 40100 | 40100 | 40100 | 40100 | 0 |
| 213 | 20250116 | 152500 | 2707044350 | 40100 | 40100 | 40100 | 40100 | 0 |
| 214 | 20250116 | 152400 | 2707044350 | 40100 | 40100 | 40100 | 40100 | 0 |
| 215 | 20250116 | 152300 | 2707044350 | 40100 | 40100 | 40100 | 40100 | 0 |
| 216 | 20250116 | 152200 | 2707044350 | 40100 | 40100 | 40100 | 40100 | 0 |
| 217 | 20250116 | 152100 | 2707044350 | 40100 | 40100 | 40100 | 40100 | 0 |
| 218 | 20250116 | 152000 | 2707044350 | 40100 | 40100 | 40100 | 40100 | 0 |
| 219 | 20250116 | 151900 | 2707044350 | 40100 | 40200 | 40200 | 40100 | 590 |
| 220 | 20250116 | 151800 | 2683348750 | 40200 | 40100 | 40200 | 40100 | 160 |
| 221 | 20250116 | 151700 | 2676920800 | 40050 | 40100 | 40100 | 40050 | 85 |
| 222 | 20250116 | 151600 | 2673513150 | 40100 | 40100 | 40100 | 40050 | 124 |
| 223 | 20250116 | 151500 | 2668541600 | 40100 | 40150 | 40150 | 40050 | 190 |
| 224 | 20250116 | 151400 | 2660922450 | 40150 | 40150 | 40150 | 40100 | 389 |
| 225 | 20250116 | 151300 | 2645305450 | 40150 | 40150 | 40150 | 40150 | 137 |
| 226 | 20250116 | 151200 | 2639804900 | 40150 | 40150 | 40150 | 40100 | 344 |
| 227 | 20250116 | 151100 | 2625993450 | 40100 | 40100 | 40150 | 40100 | 95 |
| 228 | 20250116 | 151000 | 2622181950 | 40100 | 40050 | 40100 | 40050 | 111 |
| 229 | 20250116 | 150900 | 2617730950 | 40050 | 40100 | 40100 | 40050 | 451 |
| 230 | 20250116 | 150800 | 2599646000 | 40050 | 40050 | 40050 | 40050 | 29 |
| 231 | 20250116 | 150700 | 2598484550 | 40050 | 40050 | 40050 | 40050 | 458 |
| 232 | 20250116 | 150600 | 2580141650 | 40050 | 40050 | 40050 | 40050 | 29 |
| 233 | 20250116 | 150500 | 2578980200 | 40050 | 40050 | 40050 | 40000 | 8 |
| 234 | 20250116 | 150400 | 2578659850 | 40000 | 40050 | 40050 | 40000 | 296 |
| 235 | 20250116 | 150300 | 2566805700 | 40050 | 40100 | 40100 | 40050 | 75 |
| 236 | 20250116 | 150200 | 2563798400 | 40050 | 40050 | 40050 | 40050 | 16 |
| 237 | 20250116 | 150100 | 2563157600 | 40050 | 40050 | 40100 | 40050 | 241 |
| 238 | 20250116 | 150000 | 2553504550 | 40050 | 40050 | 40050 | 40050 | 99 |
| 239 | 20250116 | 145900 | 2549539600 | 40000 | 40000 | 40000 | 40000 | 18 |
| 240 | 20250116 | 145800 | 2548819600 | 40000 | 40050 | 40050 | 40000 | 52 |
| 241 | 20250116 | 145700 | 2546737050 | 40050 | 40050 | 40050 | 40050 | 7 |
| 242 | 20250116 | 145600 | 2546456700 | 40050 | 40050 | 40050 | 40000 | 146 |
| 243 | 20250116 | 145500 | 2540611550 | 40050 | 40000 | 40050 | 40000 | 14 |
| 244 | 20250116 | 145400 | 2540051500 | 40050 | 40050 | 40050 | 40050 | 5 |
| 245 | 20250116 | 145300 | 2539851250 | 40050 | 40000 | 40050 | 40000 | 13 |
| 246 | 20250116 | 145200 | 2539331100 | 40050 | 39950 | 40050 | 39950 | 219 |
| 247 | 20250116 | 145100 | 2530570700 | 40000 | 40000 | 40000 | 40000 | 320 |
| 248 | 20250116 | 145000 | 2517770700 | 40000 | 40000 | 40000 | 40000 | 6 |
| 249 | 20250116 | 144900 | 2517530700 | 40050 | 40050 | 40050 | 40000 | 38 |
| 250 | 20250116 | 144800 | 2516009450 | 40000 | 40000 | 40100 | 40000 | 879 |
| 251 | 20250116 | 144700 | 2480832000 | 39950 | 39950 | 40000 | 39950 | 265 |
| 252 | 20250116 | 144600 | 2470235250 | 39950 | 40000 | 40000 | 39950 | 34 |
| 253 | 20250116 | 144500 | 2468876900 | 40000 | 40000 | 40000 | 39950 | 35 |
| 254 | 20250116 | 144400 | 2467478550 | 39950 | 39950 | 40000 | 39950 | 46 |
| 255 | 20250116 | 144300 | 2465640350 | 40000 | 40000 | 40000 | 40000 | 126 |
| 256 | 20250116 | 144200 | 2460600350 | 40000 | 40000 | 40000 | 40000 | 110 |
| 257 | 20250116 | 144100 | 2456200350 | 40000 | 40000 | 40000 | 39950 | 15 |
| 258 | 20250116 | 144000 | 2455600400 | 40000 | 40000 | 40000 | 40000 | 1 |
| 259 | 20250116 | 143900 | 2455560400 | 39950 | 39950 | 39950 | 39950 | 19 |
| 260 | 20250116 | 143800 | 2454801350 | 39950 | 40000 | 40000 | 39950 | 1000 |
| 261 | 20250116 | 143700 | 2414801950 | 40000 | 40100 | 40100 | 40000 | 1143 |
| 262 | 20250116 | 143600 | 2369037550 | 40050 | 40050 | 40050 | 40050 | 9 |
| 263 | 20250116 | 143500 | 2368677100 | 40050 | 40000 | 40100 | 40000 | 1220 |
| 264 | 20250116 | 143400 | 2319777550 | 40000 | 40000 | 40050 | 40000 | 335 |
| 265 | 20250116 | 143300 | 2306366650 | 40000 | 40050 | 40050 | 40000 | 573 |
| 266 | 20250116 | 143200 | 2283446250 | 40000 | 40050 | 40050 | 40000 | 44 |
| 267 | 20250116 | 143100 | 2281685050 | 40000 | 40050 | 40050 | 40000 | 360 |
| 268 | 20250116 | 143000 | 2267268000 | 40050 | 40000 | 40050 | 40000 | 21 |
| 269 | 20250116 | 142900 | 2266427950 | 40000 | 40050 | 40050 | 40000 | 49 |
| 270 | 20250116 | 142800 | 2264466450 | 40050 | 40050 | 40050 | 40000 | 34 |
| 271 | 20250116 | 142700 | 2263105900 | 40000 | 40000 | 40000 | 40000 | 16 |
| 272 | 20250116 | 142600 | 2262465900 | 40050 | 40050 | 40050 | 40000 | 44 |
| 273 | 20250116 | 142500 | 2260704750 | 40000 | 40050 | 40050 | 40000 | 189 |
| 274 | 20250116 | 142400 | 2253136450 | 40000 | 40050 | 40050 | 40000 | 316 |
| 275 | 20250116 | 142300 | 2240481700 | 40050 | 40050 | 40050 | 40050 | 24 |
| 276 | 20250116 | 142200 | 2239520500 | 40050 | 40050 | 40050 | 40050 | 84 |
| 277 | 20250116 | 142100 | 2236156300 | 40050 | 40100 | 40100 | 40050 | 38 |
| 278 | 20250116 | 142000 | 2234634350 | 40100 | 40050 | 40100 | 40050 | 17 |
| 279 | 20250116 | 141900 | 2233953450 | 40050 | 40000 | 40050 | 40000 | 89 |
| 280 | 20250116 | 141800 | 2230390500 | 40000 | 40000 | 40000 | 40000 | 24 |
| 281 | 20250116 | 141700 | 2229430500 | 40000 | 40050 | 40100 | 40000 | 91 |
| 282 | 20250116 | 141600 | 2225785950 | 40050 | 40000 | 40050 | 40000 | 217 |
| 283 | 20250116 | 141500 | 2217095950 | 40050 | 40000 | 40050 | 40000 | 173 |
| 284 | 20250116 | 141400 | 2210175850 | 40000 | 40000 | 40000 | 40000 | 48 |
| 285 | 20250116 | 141300 | 2208255850 | 40000 | 40000 | 40000 | 39950 | 146 |
| 286 | 20250116 | 141200 | 2202417350 | 40000 | 40000 | 40050 | 39950 | 1094 |
| 287 | 20250116 | 141100 | 2158657800 | 40000 | 40050 | 40050 | 40000 | 42 |
| 288 | 20250116 | 141000 | 2156976550 | 40050 | 40050 | 40050 | 40050 | 2 |
| 289 | 20250116 | 140900 | 2156896450 | 40050 | 40000 | 40050 | 40000 | 63 |
| 290 | 20250116 | 140800 | 2154374300 | 40050 | 40050 | 40050 | 40050 | 26 |
| 291 | 20250116 | 140700 | 2153333000 | 40000 | 40050 | 40050 | 40000 | 34 |
| 292 | 20250116 | 140600 | 2151972000 | 40050 | 40000 | 40050 | 40000 | 44 |
| 293 | 20250116 | 140500 | 2150211300 | 40000 | 40050 | 40050 | 40000 | 341 |
| 294 | 20250116 | 140400 | 2136571200 | 40050 | 40000 | 40050 | 40000 | 173 |
| 295 | 20250116 | 140300 | 2129643500 | 40000 | 40050 | 40050 | 40000 | 19 |
| 296 | 20250116 | 140200 | 2128883400 | 40050 | 40050 | 40050 | 40050 | 0 |
| 297 | 20250116 | 140100 | 2128883400 | 40050 | 40000 | 40050 | 40000 | 240 |
| 298 | 20250116 | 140000 | 2119281650 | 40000 | 40050 | 40050 | 40000 | 24 |
| 299 | 20250116 | 135900 | 2118320500 | 40050 | 40050 | 40100 | 40050 | 46 |
| 300 | 20250116 | 135800 | 2116478100 | 40100 | 40050 | 40100 | 40000 | 193 |
| 301 | 20250116 | 135700 | 2108752950 | 40050 | 40050 | 40050 | 40000 | 243 |
| 302 | 20250116 | 135600 | 2099020850 | 40050 | 40050 | 40050 | 40050 | 6 |
| 303 | 20250116 | 135500 | 2098780550 | 40050 | 40000 | 40050 | 40000 | 39 |
| 304 | 20250116 | 135400 | 2097218650 | 40000 | 39950 | 40000 | 39950 | 569 |
| 305 | 20250116 | 135300 | 2074460450 | 40000 | 40000 | 40000 | 40000 | 51 |
| 306 | 20250116 | 135200 | 2072420450 | 40000 | 39950 | 40000 | 39950 | 28 |
| 307 | 20250116 | 135100 | 2071300850 | 40000 | 40000 | 40000 | 40000 | 1 |
| 308 | 20250116 | 135000 | 2071260850 | 40000 | 39950 | 40000 | 39950 | 55 |
| 309 | 20250116 | 134900 | 2069063500 | 39950 | 39950 | 40000 | 39950 | 187 |
| 310 | 20250116 | 134800 | 2061592800 | 39950 | 39950 | 40000 | 39950 | 602 |
| 311 | 20250116 | 134700 | 2037517550 | 39950 | 40000 | 40000 | 39950 | 1518 |
| 312 | 20250116 | 134600 | 1976805300 | 40000 | 40050 | 40050 | 40000 | 229 |
| 313 | 20250116 | 134500 | 1967642050 | 40050 | 40050 | 40100 | 40050 | 160 |
| 314 | 20250116 | 134400 | 1961233950 | 40050 | 40050 | 40100 | 40050 | 120 |
| 315 | 20250116 | 134300 | 1956426950 | 40050 | 40000 | 40050 | 40000 | 122 |
| 316 | 20250116 | 134200 | 1951543500 | 40000 | 40050 | 40100 | 40000 | 625 |
| 317 | 20250116 | 134100 | 1926512900 | 40050 | 40150 | 40150 | 40050 | 1837 |
| 318 | 20250116 | 134000 | 1852822800 | 40150 | 40150 | 40200 | 40150 | 171 |
| 319 | 20250116 | 133900 | 1845952100 | 40150 | 40200 | 40250 | 40150 | 31 |
| 320 | 20250116 | 133800 | 1844706950 | 40200 | 40250 | 40250 | 40150 | 557 |
| 321 | 20250116 | 133700 | 1822326750 | 40200 | 40200 | 40250 | 40200 | 54 |
| 322 | 20250116 | 133600 | 1820155900 | 40200 | 40200 | 40200 | 40200 | 35 |
| 323 | 20250116 | 133500 | 1818748900 | 40200 | 40200 | 40250 | 40200 | 24 |
| 324 | 20250116 | 133400 | 1817784050 | 40200 | 40200 | 40200 | 40200 | 31 |
| 325 | 20250116 | 133300 | 1816537850 | 40200 | 40250 | 40250 | 40200 | 44 |
| 326 | 20250116 | 133200 | 1814769000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 327 | 20250116 | 133100 | 1814769000 | 40200 | 40200 | 40200 | 40200 | 46 |
| 328 | 20250116 | 133000 | 1812919800 | 40250 | 40200 | 40250 | 40150 | 76 |
| 329 | 20250116 | 132900 | 1809864550 | 40200 | 40200 | 40250 | 40200 | 374 |
| 330 | 20250116 | 132800 | 1794829700 | 40200 | 40200 | 40250 | 40200 | 29 |
| 331 | 20250116 | 132700 | 1793663850 | 40250 | 40200 | 40250 | 40150 | 529 |
| 332 | 20250116 | 132600 | 1772398350 | 40200 | 40200 | 40200 | 40200 | 237 |
| 333 | 20250116 | 132500 | 1762870950 | 40250 | 40200 | 40250 | 40200 | 26 |
| 334 | 20250116 | 132400 | 1761825600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 335 | 20250116 | 132300 | 1761825600 | 40200 | 40200 | 40200 | 40200 | 1 |
| 336 | 20250116 | 132200 | 1761785400 | 40250 | 40250 | 40250 | 40250 | 228 |
| 337 | 20250116 | 132100 | 1752608400 | 40250 | 40250 | 40300 | 40200 | 741 |
| 338 | 20250116 | 132000 | 1722783350 | 40200 | 40250 | 40250 | 40200 | 211 |
| 339 | 20250116 | 131900 | 1714292650 | 40200 | 40250 | 40250 | 40200 | 51 |
| 340 | 20250116 | 131800 | 1712241400 | 40200 | 40250 | 40250 | 40200 | 61 |
| 341 | 20250116 | 131700 | 1709788150 | 40250 | 40200 | 40250 | 40200 | 73 |
| 342 | 20250116 | 131600 | 1706850400 | 40200 | 40250 | 40250 | 40200 | 49 |
| 343 | 20250116 | 131500 | 1704879350 | 40200 | 40250 | 40250 | 40200 | 136 |
| 344 | 20250116 | 131400 | 1699406600 | 40200 | 40250 | 40250 | 40200 | 76 |
| 345 | 20250116 | 131300 | 1696350400 | 40250 | 40200 | 40250 | 40200 | 84 |
| 346 | 20250116 | 131200 | 1692970300 | 40200 | 40200 | 40200 | 40200 | 48 |
| 347 | 20250116 | 131100 | 1691040700 | 40250 | 40250 | 40250 | 40250 | 0 |
| 348 | 20250116 | 131000 | 1691040700 | 40250 | 40250 | 40250 | 40250 | 90 |
| 349 | 20250116 | 130900 | 1687418200 | 40250 | 40250 | 40250 | 40200 | 35 |
| 350 | 20250116 | 130800 | 1686010500 | 40250 | 40250 | 40250 | 40200 | 25 |
| 351 | 20250116 | 130700 | 1685005050 | 40250 | 40250 | 40250 | 40200 | 80 |
| 352 | 20250116 | 130600 | 1681786150 | 40250 | 40200 | 40250 | 40200 | 18 |
| 353 | 20250116 | 130500 | 1681062500 | 40200 | 40250 | 40250 | 40200 | 126 |
| 354 | 20250116 | 130400 | 1675996450 | 40250 | 40250 | 40250 | 40200 | 459 |
| 355 | 20250116 | 130300 | 1657522150 | 40250 | 40300 | 40300 | 40250 | 30 |
| 356 | 20250116 | 130200 | 1656314600 | 40250 | 40250 | 40250 | 40250 | 10 |
| 357 | 20250116 | 130100 | 1655912100 | 40250 | 40300 | 40300 | 40250 | 30 |
| 358 | 20250116 | 130000 | 1654704550 | 40250 | 40250 | 40300 | 40250 | 34 |
| 359 | 20250116 | 125900 | 1653335900 | 40250 | 40250 | 40250 | 40250 | 20 |
| 360 | 20250116 | 125800 | 1652530900 | 40300 | 40300 | 40300 | 40300 | 50 |
| 361 | 20250116 | 125700 | 1650515900 | 40250 | 40300 | 40300 | 40250 | 22 |
| 362 | 20250116 | 125600 | 1649630350 | 40250 | 40250 | 40250 | 40250 | 19 |
| 363 | 20250116 | 125500 | 1648865600 | 40250 | 40300 | 40300 | 40250 | 19 |
| 364 | 20250116 | 125400 | 1648100650 | 40250 | 40250 | 40250 | 40250 | 0 |
| 365 | 20250116 | 125300 | 1648100650 | 40250 | 40300 | 40300 | 40250 | 48 |
| 366 | 20250116 | 125200 | 1646168600 | 40200 | 40300 | 40300 | 40200 | 31 |
| 367 | 20250116 | 125100 | 1644919500 | 40300 | 40250 | 40300 | 40200 | 573 |
| 368 | 20250116 | 125000 | 1621851100 | 40300 | 40250 | 40300 | 40250 | 2 |
| 369 | 20250116 | 124900 | 1621770550 | 40300 | 40250 | 40300 | 40250 | 180 |
| 370 | 20250116 | 124800 | 1614517850 | 40250 | 40250 | 40250 | 40250 | 0 |
| 371 | 20250116 | 124700 | 1614517850 | 40250 | 40250 | 40250 | 40250 | 64 |
| 372 | 20250116 | 124600 | 1611941850 | 40300 | 40250 | 40300 | 40250 | 32 |
| 373 | 20250116 | 124500 | 1610653600 | 40250 | 40250 | 40300 | 40250 | 17 |
| 374 | 20250116 | 124400 | 1609969250 | 40250 | 40250 | 40250 | 40250 | 29 |
| 375 | 20250116 | 124300 | 1608802000 | 40250 | 40250 | 40250 | 40250 | 31 |
| 376 | 20250116 | 124200 | 1607554250 | 40250 | 40250 | 40250 | 40250 | 16 |
| 377 | 20250116 | 124100 | 1606910250 | 40250 | 40300 | 40300 | 40250 | 25 |
| 378 | 20250116 | 124000 | 1605903900 | 40250 | 40300 | 40300 | 40250 | 17 |
| 379 | 20250116 | 123900 | 1605219600 | 40250 | 40250 | 40250 | 40250 | 33 |
| 380 | 20250116 | 123800 | 1603891350 | 40300 | 40250 | 40300 | 40250 | 190 |
| 381 | 20250116 | 123700 | 1596238300 | 40250 | 40250 | 40300 | 40250 | 34 |
| 382 | 20250116 | 123600 | 1594869750 | 40250 | 40250 | 40250 | 40250 | 10 |
| 383 | 20250116 | 123500 | 1594467250 | 40250 | 40300 | 40300 | 40250 | 111 |
| 384 | 20250116 | 123400 | 1589998900 | 40300 | 40350 | 40350 | 40250 | 414 |
| 385 | 20250116 | 123300 | 1573301050 | 40350 | 40350 | 40400 | 40350 | 11 |
| 386 | 20250116 | 123200 | 1572857150 | 40350 | 40350 | 40400 | 40350 | 14 |
| 387 | 20250116 | 123100 | 1572292100 | 40350 | 40350 | 40400 | 40350 | 46 |
| 388 | 20250116 | 123000 | 1570434900 | 40400 | 40350 | 40400 | 40350 | 18 |
| 389 | 20250116 | 122900 | 1569708250 | 40400 | 40400 | 40400 | 40400 | 1 |
| 390 | 20250116 | 122800 | 1569667850 | 40350 | 40400 | 40400 | 40350 | 108 |
| 391 | 20250116 | 122700 | 1565308200 | 40350 | 40350 | 40350 | 40350 | 4 |
| 392 | 20250116 | 122600 | 1565146800 | 40450 | 40450 | 40450 | 40400 | 29 |
| 393 | 20250116 | 122500 | 1563975100 | 40350 | 40350 | 40350 | 40350 | 1 |
| 394 | 20250116 | 122400 | 1563934750 | 40400 | 40400 | 40400 | 40400 | 368 |
| 395 | 20250116 | 122300 | 1549067550 | 40400 | 40300 | 40400 | 40300 | 335 |
| 396 | 20250116 | 122200 | 1535552550 | 40350 | 40300 | 40350 | 40300 | 242 |
| 397 | 20250116 | 122100 | 1525788950 | 40350 | 40350 | 40350 | 40300 | 22 |
| 398 | 20250116 | 122000 | 1524901300 | 40350 | 40300 | 40350 | 40300 | 11 |
| 399 | 20250116 | 121900 | 1524457950 | 40300 | 40300 | 40300 | 40300 | 59 |
| 400 | 20250116 | 121800 | 1522080250 | 40300 | 40300 | 40300 | 40300 | 23 |
| 401 | 20250116 | 121700 | 1521153350 | 40350 | 40350 | 40350 | 40350 | 1 |
| 402 | 20250116 | 121600 | 1521113000 | 40300 | 40300 | 40300 | 40300 | 20 |
| 403 | 20250116 | 121500 | 1520307000 | 40300 | 40350 | 40350 | 40250 | 20 |
| 404 | 20250116 | 121400 | 1519501000 | 40250 | 40300 | 40350 | 40250 | 31 |
| 405 | 20250116 | 121300 | 1518252000 | 40300 | 40350 | 40350 | 40300 | 26 |
| 406 | 20250116 | 121200 | 1517204150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 407 | 20250116 | 121100 | 1517204150 | 40250 | 40250 | 40300 | 40250 | 203 |
| 408 | 20250116 | 121000 | 1509023900 | 40250 | 40300 | 40300 | 40250 | 13 |
| 409 | 20250116 | 120900 | 1508500100 | 40250 | 40250 | 40250 | 40200 | 713 |
| 410 | 20250116 | 120800 | 1479802350 | 40200 | 40250 | 40250 | 40200 | 24 |
| 411 | 20250116 | 120700 | 1478836750 | 40250 | 40250 | 40250 | 40250 | 41 |
| 412 | 20250116 | 120600 | 1477186500 | 40250 | 40250 | 40250 | 40250 | 87 |
| 413 | 20250116 | 120500 | 1473684750 | 40250 | 40250 | 40250 | 40200 | 64 |
| 414 | 20250116 | 120400 | 1471109350 | 40200 | 40250 | 40250 | 40200 | 17 |
| 415 | 20250116 | 120300 | 1470425150 | 40200 | 40250 | 40250 | 40200 | 293 |
| 416 | 20250116 | 120200 | 1458644400 | 40200 | 40250 | 40250 | 40200 | 25 |
| 417 | 20250116 | 120100 | 1457638450 | 40250 | 40200 | 40250 | 40200 | 123 |
| 418 | 20250116 | 120000 | 1452692800 | 40250 | 40250 | 40250 | 40200 | 64 |
| 419 | 20250116 | 115900 | 1450117550 | 40200 | 40250 | 40250 | 40200 | 41 |
| 420 | 20250116 | 115800 | 1448468550 | 40250 | 40200 | 40250 | 40200 | 20 |
| 421 | 20250116 | 115700 | 1447664300 | 40200 | 40200 | 40250 | 40200 | 74 |
| 422 | 20250116 | 115600 | 1444686150 | 40200 | 40250 | 40250 | 40200 | 31 |
| 423 | 20250116 | 115500 | 1443438900 | 40250 | 40200 | 40250 | 40200 | 5 |
| 424 | 20250116 | 115400 | 1443237700 | 40250 | 40200 | 40250 | 40200 | 75 |
| 425 | 20250116 | 115300 | 1440220050 | 40250 | 40250 | 40250 | 40250 | 41 |
| 426 | 20250116 | 115200 | 1438569800 | 40200 | 40200 | 40200 | 40200 | 38 |
| 427 | 20250116 | 115100 | 1437042200 | 40250 | 40200 | 40250 | 40200 | 55 |
| 428 | 20250116 | 115000 | 1434828500 | 40250 | 40250 | 40250 | 40250 | 53 |
| 429 | 20250116 | 114900 | 1432695250 | 40200 | 40200 | 40250 | 40200 | 22 |
| 430 | 20250116 | 114800 | 1431810800 | 40250 | 40300 | 40300 | 40200 | 1667 |
| 431 | 20250116 | 114700 | 1364666250 | 40300 | 40350 | 40350 | 40300 | 6 |
| 432 | 20250116 | 114600 | 1364424200 | 40350 | 40350 | 40350 | 40350 | 62 |
| 433 | 20250116 | 114500 | 1361922500 | 40350 | 40350 | 40350 | 40350 | 26 |
| 434 | 20250116 | 114400 | 1360873400 | 40300 | 40300 | 40300 | 40300 | 7 |
| 435 | 20250116 | 114300 | 1360591300 | 40350 | 40300 | 40350 | 40300 | 42 |
| 436 | 20250116 | 114200 | 1358896850 | 40350 | 40350 | 40350 | 40350 | 14 |
| 437 | 20250116 | 114100 | 1358331950 | 40300 | 40300 | 40350 | 40300 | 170 |
| 438 | 20250116 | 114000 | 1351480900 | 40250 | 40300 | 40300 | 40250 | 178 |
| 439 | 20250116 | 113900 | 1344308950 | 40250 | 40300 | 40300 | 40250 | 85 |
| 440 | 20250116 | 113800 | 1340886950 | 40250 | 40300 | 40300 | 40250 | 35 |
| 441 | 20250116 | 113700 | 1339477200 | 40250 | 40300 | 40300 | 40250 | 111 |
| 442 | 20250116 | 113600 | 1335006050 | 40250 | 40250 | 40250 | 40250 | 147 |
| 443 | 20250116 | 113500 | 1329089300 | 40250 | 40300 | 40300 | 40250 | 47 |
| 444 | 20250116 | 113400 | 1327197500 | 40250 | 40300 | 40300 | 40250 | 72 |
| 445 | 20250116 | 113300 | 1324296850 | 40250 | 40250 | 40300 | 40250 | 26 |
| 446 | 20250116 | 113200 | 1323250300 | 40250 | 40250 | 40250 | 40250 | 16 |
| 447 | 20250116 | 113100 | 1322606300 | 40250 | 40300 | 40300 | 40250 | 22 |
| 448 | 20250116 | 113000 | 1321720000 | 40300 | 40300 | 40300 | 40250 | 492 |
| 449 | 20250116 | 112900 | 1301892450 | 40350 | 40300 | 40350 | 40250 | 128 |
| 450 | 20250116 | 112800 | 1296734400 | 40250 | 40300 | 40300 | 40250 | 58 |
| 451 | 20250116 | 112700 | 1294398650 | 40300 | 40300 | 40300 | 40250 | 572 |
| 452 | 20250116 | 112600 | 1271348550 | 40350 | 40300 | 40350 | 40300 | 27 |
| 453 | 20250116 | 112500 | 1270259850 | 40350 | 40300 | 40350 | 40300 | 28 |
| 454 | 20250116 | 112400 | 1269130700 | 40350 | 40350 | 40350 | 40350 | 16 |
| 455 | 20250116 | 112300 | 1268485100 | 40300 | 40350 | 40350 | 40300 | 35 |
| 456 | 20250116 | 112200 | 1267073750 | 40350 | 40350 | 40350 | 40300 | 38 |
| 457 | 20250116 | 112100 | 1265540800 | 40350 | 40350 | 40350 | 40350 | 16 |
| 458 | 20250116 | 112000 | 1264895200 | 40300 | 40300 | 40350 | 40300 | 438 |
| 459 | 20250116 | 111900 | 1247243100 | 40350 | 40350 | 40350 | 40300 | 57 |
| 460 | 20250116 | 111800 | 1244943450 | 40350 | 40400 | 40400 | 40350 | 49 |
| 461 | 20250116 | 111700 | 1242963950 | 40400 | 40400 | 40400 | 40400 | 25 |
| 462 | 20250116 | 111600 | 1241953950 | 40300 | 40400 | 40400 | 40300 | 554 |
| 463 | 20250116 | 111500 | 1219597500 | 40350 | 40300 | 40350 | 40300 | 172 |
| 464 | 20250116 | 111400 | 1212663300 | 40300 | 40250 | 40300 | 40250 | 52 |
| 465 | 20250116 | 111300 | 1210570250 | 40300 | 40250 | 40300 | 40200 | 50 |
| 466 | 20250116 | 111200 | 1208556700 | 40250 | 40250 | 40250 | 40200 | 139 |
| 467 | 20250116 | 111100 | 1202963200 | 40250 | 40250 | 40250 | 40250 | 90 |
| 468 | 20250116 | 111000 | 1199340700 | 40250 | 40250 | 40300 | 40200 | 358 |
| 469 | 20250116 | 110900 | 1184932050 | 40250 | 40200 | 40250 | 40200 | 17 |
| 470 | 20250116 | 110800 | 1184248550 | 40200 | 40200 | 40200 | 40200 | 43 |
| 471 | 20250116 | 110700 | 1182519950 | 40250 | 40200 | 40250 | 40200 | 196 |
| 472 | 20250116 | 110600 | 1174631950 | 40250 | 40200 | 40250 | 40200 | 71 |
| 473 | 20250116 | 110500 | 1171774300 | 40200 | 40200 | 40200 | 40200 | 33 |
| 474 | 20250116 | 110400 | 1170447700 | 40200 | 40200 | 40250 | 40200 | 100 |
| 475 | 20250116 | 110300 | 1166427550 | 40250 | 40200 | 40250 | 40200 | 121 |
| 476 | 20250116 | 110200 | 1161558250 | 40250 | 40250 | 40300 | 40250 | 369 |
| 477 | 20250116 | 110100 | 1146700800 | 40250 | 40300 | 40350 | 40250 | 404 |
| 478 | 20250116 | 110000 | 1130431150 | 40250 | 40350 | 40350 | 40250 | 574 |
| 479 | 20250116 | 105900 | 1107293350 | 40300 | 40350 | 40350 | 40300 | 408 |
| 480 | 20250116 | 105800 | 1090837550 | 40300 | 40300 | 40300 | 40300 | 18 |
| 481 | 20250116 | 105700 | 1090112150 | 40300 | 40350 | 40350 | 40300 | 117 |
| 482 | 20250116 | 105600 | 1085396250 | 40300 | 40350 | 40350 | 40300 | 47 |
| 483 | 20250116 | 105500 | 1083500850 | 40300 | 40350 | 40350 | 40300 | 133 |
| 484 | 20250116 | 105400 | 1078135300 | 40350 | 40350 | 40350 | 40350 | 64 |
| 485 | 20250116 | 105300 | 1075552900 | 40350 | 40350 | 40350 | 40350 | 56 |
| 486 | 20250116 | 105200 | 1073293300 | 40350 | 40350 | 40350 | 40350 | 24 |
| 487 | 20250116 | 105100 | 1072324900 | 40350 | 40300 | 40350 | 40300 | 98 |
| 488 | 20250116 | 105000 | 1068372250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 489 | 20250116 | 104900 | 1068372250 | 40300 | 40300 | 40350 | 40300 | 51 |
| 490 | 20250116 | 104800 | 1066316450 | 40300 | 40350 | 40350 | 40300 | 199 |
| 491 | 20250116 | 104700 | 1058288700 | 40300 | 40300 | 40300 | 40300 | 238 |
| 492 | 20250116 | 104600 | 1048697300 | 40300 | 40350 | 40350 | 40300 | 50 |
| 493 | 20250116 | 104500 | 1046681400 | 40350 | 40350 | 40350 | 40350 | 104 |
| 494 | 20250116 | 104400 | 1042485000 | 40300 | 40300 | 40350 | 40300 | 35 |
| 495 | 20250116 | 104300 | 1041074450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 496 | 20250116 | 104200 | 1041074450 | 40300 | 40350 | 40350 | 40300 | 205 |
| 497 | 20250116 | 104100 | 1032804450 | 40350 | 40350 | 40350 | 40300 | 8 |
| 498 | 20250116 | 104000 | 1032481750 | 40350 | 40350 | 40350 | 40300 | 311 |
| 499 | 20250116 | 103900 | 1019938850 | 40300 | 40300 | 40300 | 40300 | 2 |
| 500 | 20250116 | 103800 | 1019858250 | 40300 | 40300 | 40300 | 40300 | 34 |
| 501 | 20250116 | 103700 | 1018488050 | 40300 | 40450 | 40450 | 40300 | 995 |
| 502 | 20250116 | 103600 | 978322150 | 40450 | 40400 | 40450 | 40400 | 49 |
| 503 | 20250116 | 103500 | 976342100 | 40400 | 40450 | 40450 | 40400 | 16 |
| 504 | 20250116 | 103400 | 975695000 | 40400 | 40500 | 40500 | 40400 | 392 |
| 505 | 20250116 | 103300 | 959839650 | 40500 | 40450 | 40550 | 40450 | 1527 |
| 506 | 20250116 | 103200 | 898024650 | 40500 | 40400 | 40500 | 40400 | 407 |
| 507 | 20250116 | 103100 | 881567750 | 40400 | 40450 | 40450 | 40400 | 64 |
| 508 | 20250116 | 103000 | 878982050 | 40400 | 40450 | 40450 | 40400 | 27 |
| 509 | 20250116 | 102900 | 877891000 | 40450 | 40450 | 40450 | 40400 | 45 |
| 510 | 20250116 | 102800 | 876072750 | 40450 | 40450 | 40450 | 40400 | 49 |
| 511 | 20250116 | 102700 | 874091750 | 40450 | 40400 | 40450 | 40400 | 285 |
| 512 | 20250116 | 102600 | 862576250 | 40450 | 40400 | 40450 | 40400 | 81 |
| 513 | 20250116 | 102500 | 859300700 | 40450 | 40450 | 40500 | 40450 | 174 |
| 514 | 20250116 | 102400 | 852262350 | 40450 | 40450 | 40450 | 40450 | 21 |
| 515 | 20250116 | 102300 | 851412900 | 40450 | 40350 | 40450 | 40350 | 205 |
| 516 | 20250116 | 102200 | 843127700 | 40350 | 40350 | 40400 | 40350 | 32 |
| 517 | 20250116 | 102100 | 841835750 | 40400 | 40350 | 40400 | 40350 | 28 |
| 518 | 20250116 | 102000 | 840705800 | 40350 | 40450 | 40450 | 40350 | 69 |
| 519 | 20250116 | 101900 | 837919050 | 40350 | 40350 | 40450 | 40350 | 177 |
| 520 | 20250116 | 101800 | 830763800 | 40350 | 40350 | 40350 | 40350 | 99 |
| 521 | 20250116 | 101700 | 826769150 | 40350 | 40400 | 40400 | 40350 | 19 |
| 522 | 20250116 | 101600 | 826002350 | 40400 | 40400 | 40450 | 40400 | 222 |
| 523 | 20250116 | 101500 | 817033450 | 40400 | 40400 | 40400 | 40400 | 35 |
| 524 | 20250116 | 101400 | 815619450 | 40450 | 40400 | 40450 | 40400 | 61 |
| 525 | 20250116 | 101300 | 813155000 | 40450 | 40400 | 40450 | 40400 | 171 |
| 526 | 20250116 | 101200 | 806246550 | 40400 | 40400 | 40400 | 40400 | 45 |
| 527 | 20250116 | 101100 | 804428550 | 40450 | 40450 | 40450 | 40400 | 130 |
| 528 | 20250116 | 101000 | 799175950 | 40450 | 40500 | 40500 | 40450 | 315 |
| 529 | 20250116 | 100900 | 786433550 | 40500 | 40500 | 40500 | 40500 | 1 |
| 530 | 20250116 | 100800 | 786393050 | 40450 | 40450 | 40450 | 40450 | 133 |
| 531 | 20250116 | 100700 | 781013200 | 40450 | 40450 | 40500 | 40450 | 33 |
| 532 | 20250116 | 100600 | 779678250 | 40450 | 40450 | 40500 | 40450 | 35 |
| 533 | 20250116 | 100500 | 778261950 | 40500 | 40450 | 40500 | 40450 | 228 |
| 534 | 20250116 | 100400 | 769031650 | 40500 | 40500 | 40550 | 40450 | 1696 |
| 535 | 20250116 | 100300 | 700361700 | 40550 | 40550 | 40550 | 40500 | 805 |
| 536 | 20250116 | 100200 | 667722100 | 40600 | 40550 | 40600 | 40550 | 223 |
| 537 | 20250116 | 100100 | 658679400 | 40600 | 40550 | 40600 | 40550 | 72 |
| 538 | 20250116 | 100000 | 655758400 | 40600 | 40600 | 40600 | 40600 | 409 |
| 539 | 20250116 | 095900 | 639153000 | 40550 | 40500 | 40550 | 40500 | 41 |
| 540 | 20250116 | 095800 | 637491950 | 40600 | 40500 | 40600 | 40500 | 122 |
| 541 | 20250116 | 095700 | 632549350 | 40600 | 40500 | 40600 | 40500 | 857 |
| 542 | 20250116 | 095600 | 597805450 | 40500 | 40600 | 40600 | 40500 | 1545 |
| 543 | 20250116 | 095500 | 535148400 | 40550 | 40550 | 40650 | 40550 | 196 |
| 544 | 20250116 | 095400 | 527195950 | 40650 | 40600 | 40650 | 40550 | 133 |
| 545 | 20250116 | 095300 | 521799800 | 40650 | 40600 | 40650 | 40550 | 67 |
| 546 | 20250116 | 095200 | 519079700 | 40650 | 40550 | 40650 | 40550 | 62 |
| 547 | 20250116 | 095100 | 516563900 | 40600 | 40550 | 40600 | 40550 | 51 |
| 548 | 20250116 | 095000 | 514494300 | 40550 | 40600 | 40600 | 40550 | 50 |
| 549 | 20250116 | 094900 | 512466200 | 40700 | 40550 | 40700 | 40550 | 87 |
| 550 | 20250116 | 094800 | 508935950 | 40550 | 40550 | 40550 | 40550 | 5 |
| 551 | 20250116 | 094700 | 508733200 | 40500 | 40700 | 40700 | 40500 | 23 |
| 552 | 20250116 | 094600 | 507800950 | 40700 | 40600 | 40700 | 40550 | 85 |
| 553 | 20250116 | 094500 | 504351150 | 40550 | 40650 | 40700 | 40550 | 118 |
| 554 | 20250116 | 094400 | 499561050 | 40600 | 40550 | 40600 | 40550 | 221 |
| 555 | 20250116 | 094300 | 490591150 | 40550 | 40550 | 40550 | 40550 | 53 |
| 556 | 20250116 | 094200 | 488442000 | 40600 | 40550 | 40600 | 40550 | 203 |
| 557 | 20250116 | 094100 | 480209300 | 40550 | 40550 | 40550 | 40550 | 13 |
| 558 | 20250116 | 094000 | 479682150 | 40600 | 40550 | 40600 | 40500 | 183 |
| 559 | 20250116 | 093900 | 472260350 | 40500 | 40550 | 40550 | 40500 | 44 |
| 560 | 20250116 | 093800 | 470478000 | 40500 | 40550 | 40550 | 40500 | 41 |
| 561 | 20250116 | 093700 | 468816000 | 40550 | 40500 | 40550 | 40500 | 148 |
| 562 | 20250116 | 093600 | 462820200 | 40550 | 40500 | 40550 | 40500 | 24 |
| 563 | 20250116 | 093500 | 461848050 | 40500 | 40550 | 40550 | 40500 | 311 |
| 564 | 20250116 | 093400 | 449250500 | 40550 | 40550 | 40550 | 40500 | 237 |
| 565 | 20250116 | 093300 | 439640350 | 40550 | 40550 | 40550 | 40550 | 187 |
| 566 | 20250116 | 093200 | 432057500 | 40600 | 40550 | 40600 | 40550 | 145 |
| 567 | 20250116 | 093100 | 426176000 | 40550 | 40550 | 40600 | 40500 | 217 |
| 568 | 20250116 | 093000 | 417382300 | 40550 | 40550 | 40550 | 40500 | 335 |
| 569 | 20250116 | 092900 | 403812050 | 40550 | 40550 | 40600 | 40550 | 437 |
| 570 | 20250116 | 092800 | 386090500 | 40600 | 40550 | 40600 | 40550 | 512 |
| 571 | 20250116 | 092700 | 365310100 | 40550 | 40550 | 40550 | 40550 | 383 |
| 572 | 20250116 | 092600 | 349779450 | 40500 | 40600 | 40600 | 40500 | 292 |
| 573 | 20250116 | 092500 | 337939900 | 40600 | 40600 | 40600 | 40600 | 117 |
| 574 | 20250116 | 092400 | 333189700 | 40600 | 40600 | 40600 | 40500 | 771 |
| 575 | 20250116 | 092300 | 301931850 | 40600 | 40600 | 40600 | 40550 | 273 |
| 576 | 20250116 | 092200 | 290848100 | 40600 | 40600 | 40700 | 40600 | 272 |
| 577 | 20250116 | 092100 | 279796350 | 40600 | 40600 | 40600 | 40600 | 26 |
| 578 | 20250116 | 092000 | 278740750 | 40650 | 40750 | 40750 | 40600 | 248 |
| 579 | 20250116 | 091900 | 268662300 | 40750 | 40750 | 40750 | 40550 | 725 |
| 580 | 20250116 | 091800 | 239210850 | 40750 | 40750 | 40750 | 40600 | 133 |
| 581 | 20250116 | 091700 | 233798300 | 40750 | 40700 | 40750 | 40650 | 459 |
| 582 | 20250116 | 091600 | 215104500 | 40800 | 40950 | 40950 | 40600 | 1298 |
| 583 | 20250116 | 091500 | 162157850 | 40900 | 40900 | 40950 | 40800 | 338 |
| 584 | 20250116 | 091400 | 148343750 | 40900 | 40850 | 40900 | 40850 | 62 |
| 585 | 20250116 | 091300 | 145809650 | 40900 | 40850 | 40900 | 40850 | 75 |
| 586 | 20250116 | 091200 | 142742500 | 40900 | 40900 | 40900 | 40850 | 170 |
| 587 | 20250116 | 091100 | 135790950 | 40850 | 40900 | 40900 | 40850 | 390 |
| 588 | 20250116 | 091000 | 119857300 | 40900 | 40850 | 40900 | 40800 | 359 |
| 589 | 20250116 | 090900 | 105191250 | 40900 | 40850 | 40900 | 40800 | 932 |
| 590 | 20250116 | 090800 | 67150650 | 40900 | 40900 | 40900 | 40850 | 146 |
| 591 | 20250116 | 090700 | 61184200 | 40850 | 40850 | 40850 | 40850 | 62 |
| 592 | 20250116 | 090600 | 58651500 | 40850 | 40850 | 40900 | 40850 | 216 |
| 593 | 20250116 | 090500 | 49825400 | 40850 | 40900 | 40900 | 40800 | 91 |
| 594 | 20250116 | 090400 | 46107900 | 40850 | 41000 | 41000 | 40850 | 362 |
| 595 | 20250116 | 090300 | 31316400 | 40900 | 41000 | 41050 | 40900 | 440 |
| 596 | 20250116 | 090200 | 13299300 | 41000 | 41000 | 41000 | 41000 | 13 |
| 597 | 20250116 | 090100 | 12766300 | 41000 | 41000 | 41000 | 40850 | 151 |
| 598 | 20250116 | 090000 | 6588950 | 41000 | 41200 | 41200 | 41000 | 160 |