33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 203200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 1174 |
| 3 | 20250102 | 203100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 4 | 20250102 | 203000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 5 | 20250102 | 202900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 6 | 20250102 | 202800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 7 | 20250102 | 202700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 8 | 20250102 | 202600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 9 | 20250102 | 202500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 10 | 20250102 | 202400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 11 | 20250102 | 202300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 12 | 20250102 | 202200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 13 | 20250102 | 202100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 14 | 20250102 | 202000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 15 | 20250102 | 201900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 16 | 20250102 | 201800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 17 | 20250102 | 201700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 18 | 20250102 | 201600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 19 | 20250102 | 201500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 20 | 20250102 | 201400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 21 | 20250102 | 201300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 22 | 20250102 | 201200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 23 | 20250102 | 201100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 24 | 20250102 | 201000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 25 | 20250102 | 200900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 26 | 20250102 | 200800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 27 | 20250102 | 200700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 28 | 20250102 | 200600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 29 | 20250102 | 200500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 30 | 20250102 | 200400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 31 | 20250102 | 200300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 32 | 20250102 | 200200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 1174 |
| 33 | 20250102 | 200100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 34 | 20250102 | 200000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 35 | 20250102 | 195900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 36 | 20250102 | 195800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 37 | 20250102 | 195700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 38 | 20250102 | 195600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 39 | 20250102 | 195500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 40 | 20250102 | 195400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 41 | 20250102 | 195300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 42 | 20250102 | 195200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 43 | 20250102 | 195100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 44 | 20250102 | 195000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 45 | 20250102 | 194900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 46 | 20250102 | 194800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 47 | 20250102 | 194700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 48 | 20250102 | 194600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 49 | 20250102 | 194500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 50 | 20250102 | 194400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 51 | 20250102 | 194300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 52 | 20250102 | 194200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 53 | 20250102 | 194100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 54 | 20250102 | 194000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 55 | 20250102 | 193900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 56 | 20250102 | 193800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 57 | 20250102 | 193700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 58 | 20250102 | 193600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 59 | 20250102 | 193500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 60 | 20250102 | 193400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 61 | 20250102 | 193300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 62 | 20250102 | 193200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 1174 |
| 63 | 20250102 | 193100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 64 | 20250102 | 193000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 65 | 20250102 | 192900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 66 | 20250102 | 192800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 67 | 20250102 | 192700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 68 | 20250102 | 192600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 69 | 20250102 | 192500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 70 | 20250102 | 192400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 71 | 20250102 | 192300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 72 | 20250102 | 192200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 73 | 20250102 | 192100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 74 | 20250102 | 192000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 75 | 20250102 | 191900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 76 | 20250102 | 191800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 77 | 20250102 | 191700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 78 | 20250102 | 191600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 79 | 20250102 | 191500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 80 | 20250102 | 191400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 81 | 20250102 | 191300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 82 | 20250102 | 191200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 83 | 20250102 | 191100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 84 | 20250102 | 191000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 85 | 20250102 | 190900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 86 | 20250102 | 190800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 87 | 20250102 | 190700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 88 | 20250102 | 190600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 89 | 20250102 | 190500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 90 | 20250102 | 190400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 91 | 20250102 | 190300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 92 | 20250102 | 190200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 1174 |
| 93 | 20250102 | 190100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 94 | 20250102 | 190000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 95 | 20250102 | 185900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 96 | 20250102 | 185800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 97 | 20250102 | 185700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 98 | 20250102 | 185600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 99 | 20250102 | 185500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 100 | 20250102 | 185400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 101 | 20250102 | 185300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 102 | 20250102 | 185200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 103 | 20250102 | 185100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 104 | 20250102 | 185000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 105 | 20250102 | 184900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 106 | 20250102 | 184800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 107 | 20250102 | 184700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 108 | 20250102 | 184600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 109 | 20250102 | 184500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 110 | 20250102 | 184400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 111 | 20250102 | 184300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 112 | 20250102 | 184200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 113 | 20250102 | 184100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 114 | 20250102 | 184000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 115 | 20250102 | 183900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 116 | 20250102 | 183800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 117 | 20250102 | 183700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 118 | 20250102 | 183600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 119 | 20250102 | 183500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 120 | 20250102 | 183400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 121 | 20250102 | 183300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 122 | 20250102 | 183200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 1174 |
| 123 | 20250102 | 183100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 124 | 20250102 | 183000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 125 | 20250102 | 182900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 126 | 20250102 | 182800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 127 | 20250102 | 182700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 128 | 20250102 | 182600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 129 | 20250102 | 182500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 130 | 20250102 | 182400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 131 | 20250102 | 182300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 132 | 20250102 | 182200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 133 | 20250102 | 182100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 134 | 20250102 | 182000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 135 | 20250102 | 181900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 136 | 20250102 | 181800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 137 | 20250102 | 181700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 138 | 20250102 | 181600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 139 | 20250102 | 181500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 140 | 20250102 | 181400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 141 | 20250102 | 181300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 142 | 20250102 | 181200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 143 | 20250102 | 181100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 144 | 20250102 | 181000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 145 | 20250102 | 180900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 146 | 20250102 | 180800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 147 | 20250102 | 180700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 148 | 20250102 | 180600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 149 | 20250102 | 180500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 150 | 20250102 | 180400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 151 | 20250102 | 180300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 152 | 20250102 | 180200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 1174 |
| 153 | 20250102 | 180100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 154 | 20250102 | 180000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 155 | 20250102 | 175900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 156 | 20250102 | 175800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 157 | 20250102 | 175700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 158 | 20250102 | 175600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 159 | 20250102 | 175500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 160 | 20250102 | 175400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 161 | 20250102 | 175300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 162 | 20250102 | 175200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 163 | 20250102 | 175100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 164 | 20250102 | 175000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 165 | 20250102 | 174900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 166 | 20250102 | 174800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 167 | 20250102 | 174700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 168 | 20250102 | 174600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 169 | 20250102 | 174500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 170 | 20250102 | 174400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 171 | 20250102 | 174300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 172 | 20250102 | 174200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 173 | 20250102 | 174100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 174 | 20250102 | 174000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 175 | 20250102 | 173900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 176 | 20250102 | 173800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 177 | 20250102 | 173700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 178 | 20250102 | 173600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 179 | 20250102 | 173500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 180 | 20250102 | 173400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 181 | 20250102 | 173300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 182 | 20250102 | 173200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 1174 |
| 183 | 20250102 | 173100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 184 | 20250102 | 173000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 185 | 20250102 | 172900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 186 | 20250102 | 172800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 187 | 20250102 | 172700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 188 | 20250102 | 172600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 189 | 20250102 | 172500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 190 | 20250102 | 172400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 191 | 20250102 | 172300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 192 | 20250102 | 172200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 193 | 20250102 | 172100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 194 | 20250102 | 172000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 195 | 20250102 | 171900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 196 | 20250102 | 171800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 197 | 20250102 | 171700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 198 | 20250102 | 171600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 199 | 20250102 | 171500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 200 | 20250102 | 171400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 201 | 20250102 | 171300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 202 | 20250102 | 171200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 203 | 20250102 | 171100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 204 | 20250102 | 171000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 205 | 20250102 | 170900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 206 | 20250102 | 170800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 207 | 20250102 | 170700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 208 | 20250102 | 170600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 209 | 20250102 | 170500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 210 | 20250102 | 170400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 211 | 20250102 | 170300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 212 | 20250102 | 170200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 1174 |
| 213 | 20250102 | 170100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 214 | 20250102 | 170000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 215 | 20250102 | 165900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 216 | 20250102 | 165800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 217 | 20250102 | 165700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 218 | 20250102 | 165600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 219 | 20250102 | 165500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 220 | 20250102 | 165400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 221 | 20250102 | 165300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 222 | 20250102 | 165200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 223 | 20250102 | 165100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 224 | 20250102 | 165000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 225 | 20250102 | 164900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 226 | 20250102 | 164800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 227 | 20250102 | 164700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 228 | 20250102 | 164600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 229 | 20250102 | 164500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 230 | 20250102 | 164400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 231 | 20250102 | 164300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 232 | 20250102 | 164200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 233 | 20250102 | 164100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 234 | 20250102 | 164000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 235 | 20250102 | 163900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 236 | 20250102 | 163800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 237 | 20250102 | 163700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 238 | 20250102 | 163600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 239 | 20250102 | 163500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 240 | 20250102 | 163400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 241 | 20250102 | 163300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 242 | 20250102 | 163200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 1174 |
| 243 | 20250102 | 163100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 244 | 20250102 | 163000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 245 | 20250102 | 162900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 246 | 20250102 | 162800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 247 | 20250102 | 162700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 248 | 20250102 | 162600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 249 | 20250102 | 162500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 250 | 20250102 | 162400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 251 | 20250102 | 162300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 252 | 20250102 | 162200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 253 | 20250102 | 162100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 254 | 20250102 | 162000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 255 | 20250102 | 161900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 256 | 20250102 | 161800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 257 | 20250102 | 161700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 258 | 20250102 | 161600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 259 | 20250102 | 161500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 260 | 20250102 | 161400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 261 | 20250102 | 161300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 262 | 20250102 | 161200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 263 | 20250102 | 161100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 264 | 20250102 | 161000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 265 | 20250102 | 160900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 266 | 20250102 | 160800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 267 | 20250102 | 160700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 268 | 20250102 | 160600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 269 | 20250102 | 160500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 270 | 20250102 | 160400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 271 | 20250102 | 160300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 272 | 20250102 | 160200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 1174 |
| 273 | 20250102 | 160100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 274 | 20250102 | 160000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 275 | 20250102 | 155900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 276 | 20250102 | 155800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 277 | 20250102 | 155700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 278 | 20250102 | 155600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 279 | 20250102 | 155500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 280 | 20250102 | 155400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 281 | 20250102 | 155300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 282 | 20250102 | 155200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 283 | 20250102 | 155100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 284 | 20250102 | 155000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 285 | 20250102 | 154900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 286 | 20250102 | 154800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 287 | 20250102 | 154700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 288 | 20250102 | 154600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 289 | 20250102 | 154500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 290 | 20250102 | 154400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 291 | 20250102 | 154300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 292 | 20250102 | 154200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 293 | 20250102 | 154100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 294 | 20250102 | 154000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 295 | 20250102 | 153900 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 296 | 20250102 | 153800 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 297 | 20250102 | 153700 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 298 | 20250102 | 153600 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 299 | 20250102 | 153500 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 300 | 20250102 | 153400 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 301 | 20250102 | 153300 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 302 | 20250102 | 153200 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 1174 |
| 303 | 20250102 | 153100 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 304 | 20250102 | 153000 | 1715271070 | 16280 | 16280 | 16280 | 16280 | 1174 |
| 305 | 20250102 | 152900 | 1696158350 | 16280 | 16280 | 16280 | 16280 | 0 |
| 306 | 20250102 | 152800 | 1696158350 | 16280 | 16280 | 16280 | 16280 | 0 |
| 307 | 20250102 | 152700 | 1696158350 | 16280 | 16280 | 16280 | 16280 | 0 |
| 308 | 20250102 | 152600 | 1696158350 | 16280 | 16280 | 16280 | 16280 | 0 |
| 309 | 20250102 | 152500 | 1696158350 | 16280 | 16280 | 16280 | 16280 | 0 |
| 310 | 20250102 | 152400 | 1696158350 | 16280 | 16280 | 16280 | 16280 | 0 |
| 311 | 20250102 | 152300 | 1696158350 | 16280 | 16280 | 16280 | 16280 | 0 |
| 312 | 20250102 | 152200 | 1696158350 | 16280 | 16280 | 16280 | 16280 | 0 |
| 313 | 20250102 | 152100 | 1696158350 | 16280 | 16280 | 16280 | 16280 | 0 |
| 314 | 20250102 | 152000 | 1696158350 | 16280 | 16280 | 16280 | 16280 | 0 |
| 315 | 20250102 | 151900 | 1696158350 | 16280 | 16230 | 16300 | 16220 | 217 |
| 316 | 20250102 | 151800 | 1692626520 | 16230 | 16290 | 16290 | 16230 | 3 |
| 317 | 20250102 | 151700 | 1692577710 | 16300 | 16300 | 16310 | 16190 | 829 |
| 318 | 20250102 | 151600 | 1679075260 | 16300 | 16310 | 16310 | 16300 | 1018 |
| 319 | 20250102 | 151500 | 1662472400 | 16290 | 16240 | 16310 | 16240 | 3707 |
| 320 | 20250102 | 151400 | 1602110900 | 16230 | 16220 | 16240 | 16220 | 233 |
| 321 | 20250102 | 151300 | 1598329120 | 16220 | 16200 | 16220 | 16160 | 291 |
| 322 | 20250102 | 151200 | 1593618010 | 16200 | 16200 | 16200 | 16200 | 1 |
| 323 | 20250102 | 151100 | 1593601810 | 16150 | 16230 | 16240 | 16150 | 1553 |
| 324 | 20250102 | 151000 | 1568434950 | 16240 | 16220 | 16250 | 16220 | 397 |
| 325 | 20250102 | 150900 | 1561991060 | 16240 | 16210 | 16240 | 16200 | 2077 |
| 326 | 20250102 | 150800 | 1528320540 | 16200 | 16190 | 16200 | 16190 | 46 |
| 327 | 20250102 | 150700 | 1527575440 | 16190 | 16190 | 16190 | 16180 | 156 |
| 328 | 20250102 | 150600 | 1525050460 | 16190 | 16200 | 16210 | 16190 | 255 |
| 329 | 20250102 | 150500 | 1520918530 | 16190 | 16200 | 16200 | 16160 | 460 |
| 330 | 20250102 | 150400 | 1513480170 | 16210 | 16220 | 16230 | 16210 | 337 |
| 331 | 20250102 | 150300 | 1508012650 | 16220 | 16200 | 16220 | 16200 | 156 |
| 332 | 20250102 | 150200 | 1505483690 | 16200 | 16180 | 16200 | 16180 | 575 |
| 333 | 20250102 | 150100 | 1496178730 | 16180 | 16140 | 16180 | 16140 | 454 |
| 334 | 20250102 | 150000 | 1488842030 | 16100 | 16100 | 16100 | 16100 | 1 |
| 335 | 20250102 | 145900 | 1488825930 | 16090 | 16090 | 16090 | 16090 | 0 |
| 336 | 20250102 | 145800 | 1488825930 | 16090 | 16130 | 16130 | 16090 | 73 |
| 337 | 20250102 | 145700 | 1487648910 | 16140 | 16150 | 16160 | 16140 | 493 |
| 338 | 20250102 | 145600 | 1479687040 | 16150 | 16140 | 16150 | 16140 | 485 |
| 339 | 20250102 | 145500 | 1471859130 | 16140 | 16100 | 16140 | 16100 | 352 |
| 340 | 20250102 | 145400 | 1466178230 | 16100 | 16100 | 16130 | 16100 | 194 |
| 341 | 20250102 | 145300 | 1463054580 | 16130 | 16100 | 16130 | 16100 | 700 |
| 342 | 20250102 | 145200 | 1451772020 | 16100 | 16090 | 16100 | 16080 | 74 |
| 343 | 20250102 | 145100 | 1450581380 | 16090 | 16070 | 16090 | 16070 | 31 |
| 344 | 20250102 | 145000 | 1450083060 | 16070 | 16080 | 16080 | 16070 | 41 |
| 345 | 20250102 | 144900 | 1449423930 | 16080 | 16100 | 16100 | 16080 | 832 |
| 346 | 20250102 | 144800 | 1436033610 | 16100 | 16100 | 16110 | 16090 | 847 |
| 347 | 20250102 | 144700 | 1422395630 | 16090 | 16090 | 16090 | 16090 | 71 |
| 348 | 20250102 | 144600 | 1421253240 | 16090 | 16030 | 16090 | 16030 | 90 |
| 349 | 20250102 | 144500 | 1419809940 | 16020 | 16020 | 16030 | 16020 | 904 |
| 350 | 20250102 | 144400 | 1405321160 | 16030 | 16030 | 16030 | 16030 | 1072 |
| 351 | 20250102 | 144300 | 1388137000 | 16030 | 16090 | 16090 | 16030 | 3869 |
| 352 | 20250102 | 144200 | 1326074460 | 16090 | 16100 | 16100 | 16090 | 33 |
| 353 | 20250102 | 144100 | 1325543250 | 16100 | 16080 | 16100 | 16070 | 698 |
| 354 | 20250102 | 144000 | 1314317160 | 16090 | 16090 | 16100 | 16090 | 159 |
| 355 | 20250102 | 143900 | 1311758750 | 16090 | 16090 | 16100 | 16090 | 621 |
| 356 | 20250102 | 143800 | 1301766760 | 16080 | 16080 | 16080 | 16080 | 310 |
| 357 | 20250102 | 143700 | 1296781960 | 16080 | 16080 | 16080 | 16080 | 0 |
| 358 | 20250102 | 143600 | 1296781960 | 16080 | 16080 | 16080 | 16080 | 107 |
| 359 | 20250102 | 143500 | 1295061400 | 16080 | 16080 | 16080 | 16080 | 12 |
| 360 | 20250102 | 143400 | 1294868440 | 16080 | 16080 | 16080 | 16080 | 122 |
| 361 | 20250102 | 143300 | 1292906680 | 16070 | 16070 | 16070 | 16070 | 64 |
| 362 | 20250102 | 143200 | 1291878200 | 16070 | 16070 | 16070 | 16070 | 80 |
| 363 | 20250102 | 143100 | 1290592600 | 16070 | 16070 | 16070 | 16070 | 3 |
| 364 | 20250102 | 143000 | 1290544390 | 16060 | 16070 | 16070 | 16060 | 68 |
| 365 | 20250102 | 142900 | 1289452250 | 16070 | 16070 | 16070 | 16070 | 1 |
| 366 | 20250102 | 142800 | 1289436180 | 16070 | 16070 | 16070 | 16070 | 1 |
| 367 | 20250102 | 142700 | 1289420110 | 16060 | 16060 | 16060 | 16060 | 56 |
| 368 | 20250102 | 142600 | 1288520750 | 16050 | 16070 | 16070 | 16050 | 146 |
| 369 | 20250102 | 142500 | 1286176070 | 16080 | 16080 | 16080 | 16080 | 10 |
| 370 | 20250102 | 142400 | 1286015270 | 16080 | 16060 | 16080 | 16060 | 86 |
| 371 | 20250102 | 142300 | 1284633530 | 16060 | 16060 | 16060 | 16060 | 33 |
| 372 | 20250102 | 142200 | 1284103550 | 16060 | 16060 | 16060 | 16060 | 6 |
| 373 | 20250102 | 142100 | 1284007190 | 16060 | 16050 | 16060 | 16050 | 314 |
| 374 | 20250102 | 142000 | 1278967460 | 16050 | 16040 | 16050 | 16040 | 172 |
| 375 | 20250102 | 141900 | 1276207070 | 16040 | 16040 | 16040 | 16040 | 165 |
| 376 | 20250102 | 141800 | 1273560470 | 16040 | 16040 | 16040 | 16040 | 36 |
| 377 | 20250102 | 141700 | 1272983030 | 16040 | 16050 | 16050 | 16040 | 7 |
| 378 | 20250102 | 141600 | 1272870690 | 16050 | 16010 | 16050 | 16010 | 24 |
| 379 | 20250102 | 141500 | 1272486400 | 16010 | 16010 | 16010 | 16010 | 12 |
| 380 | 20250102 | 141400 | 1272294280 | 16010 | 16010 | 16010 | 16010 | 0 |
| 381 | 20250102 | 141300 | 1272294280 | 16010 | 16010 | 16010 | 16010 | 1 |
| 382 | 20250102 | 141200 | 1272278270 | 16000 | 16000 | 16000 | 16000 | 54 |
| 383 | 20250102 | 141100 | 1271414270 | 15980 | 15980 | 15980 | 15980 | 282 |
| 384 | 20250102 | 141000 | 1266907910 | 15990 | 16000 | 16000 | 15990 | 7 |
| 385 | 20250102 | 140900 | 1266795920 | 15980 | 15980 | 15980 | 15980 | 0 |
| 386 | 20250102 | 140800 | 1266795920 | 15980 | 15980 | 15980 | 15980 | 0 |
| 387 | 20250102 | 140700 | 1266795920 | 15980 | 15980 | 15980 | 15980 | 0 |
| 388 | 20250102 | 140600 | 1266795920 | 15980 | 15980 | 15980 | 15980 | 0 |
| 389 | 20250102 | 140500 | 1266795920 | 15980 | 15980 | 15980 | 15980 | 0 |
| 390 | 20250102 | 140400 | 1266795920 | 15980 | 16020 | 16020 | 15980 | 210 |
| 391 | 20250102 | 140300 | 1263432120 | 16020 | 16020 | 16020 | 16020 | 80 |
| 392 | 20250102 | 140200 | 1262150520 | 16000 | 16010 | 16010 | 16000 | 205 |
| 393 | 20250102 | 140100 | 1258870020 | 16020 | 16020 | 16020 | 16020 | 77 |
| 394 | 20250102 | 140000 | 1257636480 | 16020 | 16020 | 16020 | 16020 | 1 |
| 395 | 20250102 | 135900 | 1257620460 | 16060 | 16020 | 16060 | 16020 | 5 |
| 396 | 20250102 | 135800 | 1257540320 | 16020 | 16070 | 16070 | 16020 | 46 |
| 397 | 20250102 | 135700 | 1256803280 | 16030 | 16030 | 16030 | 16030 | 45 |
| 398 | 20250102 | 135600 | 1256081930 | 16080 | 16050 | 16080 | 16050 | 68 |
| 399 | 20250102 | 135500 | 1254990500 | 16080 | 16080 | 16080 | 16080 | 1 |
| 400 | 20250102 | 135400 | 1254974420 | 16080 | 16080 | 16080 | 16080 | 0 |
| 401 | 20250102 | 135300 | 1254974420 | 16080 | 16080 | 16080 | 16080 | 8 |
| 402 | 20250102 | 135200 | 1254845780 | 16080 | 16070 | 16080 | 16070 | 276 |
| 403 | 20250102 | 135100 | 1250407710 | 16080 | 16070 | 16080 | 16070 | 72 |
| 404 | 20250102 | 135000 | 1249250570 | 16070 | 16070 | 16070 | 16070 | 0 |
| 405 | 20250102 | 134900 | 1249250570 | 16070 | 16070 | 16070 | 16070 | 0 |
| 406 | 20250102 | 134800 | 1249250570 | 16070 | 16070 | 16070 | 16070 | 0 |
| 407 | 20250102 | 134700 | 1249250570 | 16070 | 16070 | 16070 | 16070 | 0 |
| 408 | 20250102 | 134600 | 1249250570 | 16070 | 16030 | 16070 | 16030 | 114 |
| 409 | 20250102 | 134500 | 1247419050 | 16010 | 16000 | 16010 | 15970 | 155 |
| 410 | 20250102 | 134400 | 1244941400 | 16010 | 16010 | 16010 | 16010 | 20 |
| 411 | 20250102 | 134300 | 1244621200 | 16000 | 15970 | 16000 | 15970 | 56 |
| 412 | 20250102 | 134200 | 1243726430 | 15960 | 15960 | 15960 | 15960 | 65 |
| 413 | 20250102 | 134100 | 1242689030 | 15970 | 15960 | 15970 | 15950 | 207 |
| 414 | 20250102 | 134000 | 1239387200 | 15970 | 15970 | 15970 | 15970 | 10 |
| 415 | 20250102 | 133900 | 1239227500 | 15970 | 15970 | 15970 | 15970 | 88 |
| 416 | 20250102 | 133800 | 1237822140 | 15970 | 15960 | 15970 | 15960 | 128 |
| 417 | 20250102 | 133700 | 1235779020 | 15960 | 15960 | 15960 | 15960 | 100 |
| 418 | 20250102 | 133600 | 1234183020 | 15960 | 15960 | 15960 | 15960 | 1 |
| 419 | 20250102 | 133500 | 1234167060 | 15900 | 15900 | 15900 | 15900 | 62 |
| 420 | 20250102 | 133400 | 1233181260 | 15950 | 15960 | 15960 | 15950 | 69 |
| 421 | 20250102 | 133300 | 1232080200 | 15960 | 15960 | 15970 | 15950 | 20 |
| 422 | 20250102 | 133200 | 1231761000 | 15970 | 15900 | 15970 | 15900 | 4 |
| 423 | 20250102 | 133100 | 1231697330 | 15940 | 15940 | 15940 | 15940 | 262 |
| 424 | 20250102 | 133000 | 1227521050 | 15940 | 15940 | 15940 | 15940 | 9 |
| 425 | 20250102 | 132900 | 1227377590 | 15930 | 15930 | 15930 | 15930 | 125 |
| 426 | 20250102 | 132800 | 1225386340 | 15940 | 15940 | 15940 | 15940 | 25 |
| 427 | 20250102 | 132700 | 1224987840 | 15940 | 15940 | 15940 | 15940 | 3 |
| 428 | 20250102 | 132600 | 1224940020 | 15940 | 15940 | 15940 | 15880 | 502 |
| 429 | 20250102 | 132500 | 1216963200 | 15900 | 15900 | 15900 | 15900 | 0 |
| 430 | 20250102 | 132400 | 1216963200 | 15900 | 15900 | 15900 | 15900 | 358 |
| 431 | 20250102 | 132300 | 1211271000 | 15930 | 15950 | 15950 | 15930 | 553 |
| 432 | 20250102 | 132200 | 1202456050 | 15950 | 15950 | 15950 | 15950 | 0 |
| 433 | 20250102 | 132100 | 1202456050 | 15950 | 15950 | 15950 | 15950 | 80 |
| 434 | 20250102 | 132000 | 1201180050 | 15950 | 15960 | 15960 | 15950 | 41 |
| 435 | 20250102 | 131900 | 1200525790 | 15950 | 15950 | 15950 | 15950 | 1 |
| 436 | 20250102 | 131800 | 1200509840 | 15950 | 15950 | 15950 | 15950 | 345 |
| 437 | 20250102 | 131700 | 1195007090 | 15950 | 15950 | 15950 | 15950 | 316 |
| 438 | 20250102 | 131600 | 1189966890 | 15950 | 15960 | 15960 | 15950 | 195 |
| 439 | 20250102 | 131500 | 1186854740 | 15960 | 15960 | 15960 | 15960 | 103 |
| 440 | 20250102 | 131400 | 1185210860 | 15970 | 15970 | 15970 | 15970 | 22 |
| 441 | 20250102 | 131300 | 1184859520 | 15970 | 15970 | 15970 | 15970 | 40 |
| 442 | 20250102 | 131200 | 1184220720 | 15970 | 15980 | 15980 | 15970 | 274 |
| 443 | 20250102 | 131100 | 1179843940 | 15990 | 15990 | 15990 | 15990 | 2 |
| 444 | 20250102 | 131000 | 1179811960 | 15990 | 15990 | 15990 | 15990 | 23 |
| 445 | 20250102 | 130900 | 1179444190 | 15990 | 15990 | 15990 | 15990 | 0 |
| 446 | 20250102 | 130800 | 1179444190 | 15990 | 15990 | 16000 | 15970 | 52 |
| 447 | 20250102 | 130700 | 1178612720 | 15980 | 15980 | 15980 | 15980 | 238 |
| 448 | 20250102 | 130600 | 1174809480 | 15980 | 15980 | 15980 | 15980 | 288 |
| 449 | 20250102 | 130500 | 1170207240 | 15980 | 15970 | 15980 | 15970 | 6 |
| 450 | 20250102 | 130400 | 1170111410 | 15970 | 15980 | 15980 | 15970 | 392 |
| 451 | 20250102 | 130300 | 1163850940 | 15980 | 15980 | 15980 | 15980 | 6 |
| 452 | 20250102 | 130200 | 1163755060 | 15980 | 15980 | 15980 | 15980 | 10 |
| 453 | 20250102 | 130100 | 1163595260 | 15980 | 15980 | 15980 | 15980 | 490 |
| 454 | 20250102 | 130000 | 1155765060 | 15990 | 16000 | 16000 | 15990 | 56 |
| 455 | 20250102 | 125900 | 1154869210 | 15970 | 15970 | 15970 | 15970 | 101 |
| 456 | 20250102 | 125800 | 1153256240 | 15970 | 15960 | 15970 | 15960 | 34 |
| 457 | 20250102 | 125700 | 1152713570 | 15970 | 15970 | 15970 | 15970 | 567 |
| 458 | 20250102 | 125600 | 1143658580 | 15970 | 15990 | 15990 | 15970 | 270 |
| 459 | 20250102 | 125500 | 1139346560 | 15990 | 15990 | 15990 | 15990 | 270 |
| 460 | 20250102 | 125400 | 1135029260 | 15990 | 16010 | 16010 | 15990 | 89 |
| 461 | 20250102 | 125300 | 1133605770 | 16010 | 16010 | 16010 | 16010 | 25 |
| 462 | 20250102 | 125200 | 1133205520 | 16010 | 16000 | 16010 | 16000 | 310 |
| 463 | 20250102 | 125100 | 1128245420 | 16000 | 16020 | 16020 | 16000 | 431 |
| 464 | 20250102 | 125000 | 1121347770 | 16020 | 16020 | 16020 | 16020 | 2 |
| 465 | 20250102 | 124900 | 1121315730 | 16030 | 16030 | 16030 | 16030 | 90 |
| 466 | 20250102 | 124800 | 1119873030 | 16020 | 16030 | 16030 | 16020 | 382 |
| 467 | 20250102 | 124700 | 1113750750 | 16020 | 16020 | 16020 | 16020 | 41 |
| 468 | 20250102 | 124600 | 1113093930 | 16020 | 16020 | 16020 | 16020 | 67 |
| 469 | 20250102 | 124500 | 1112020590 | 16020 | 16030 | 16030 | 16020 | 291 |
| 470 | 20250102 | 124400 | 1107358320 | 16030 | 16040 | 16040 | 16030 | 283 |
| 471 | 20250102 | 124300 | 1102819270 | 16040 | 16040 | 16040 | 16040 | 0 |
| 472 | 20250102 | 124200 | 1102819270 | 16040 | 16050 | 16050 | 16040 | 24 |
| 473 | 20250102 | 124100 | 1102434300 | 16050 | 16050 | 16050 | 16050 | 313 |
| 474 | 20250102 | 124000 | 1097410650 | 16050 | 16080 | 16080 | 16050 | 500 |
| 475 | 20250102 | 123900 | 1089380820 | 16080 | 16080 | 16080 | 16080 | 9 |
| 476 | 20250102 | 123800 | 1089236100 | 16080 | 16080 | 16080 | 16080 | 8 |
| 477 | 20250102 | 123700 | 1089107460 | 16070 | 16070 | 16070 | 16070 | 112 |
| 478 | 20250102 | 123600 | 1087307620 | 16070 | 16080 | 16080 | 16070 | 65 |
| 479 | 20250102 | 123500 | 1086263050 | 16070 | 16070 | 16070 | 16070 | 0 |
| 480 | 20250102 | 123400 | 1086263050 | 16070 | 16070 | 16070 | 16070 | 0 |
| 481 | 20250102 | 123300 | 1086263050 | 16070 | 16070 | 16070 | 16070 | 0 |
| 482 | 20250102 | 123200 | 1086263050 | 16070 | 16130 | 16130 | 16070 | 1900 |
| 483 | 20250102 | 123100 | 1055713550 | 16130 | 16110 | 16130 | 16080 | 1400 |
| 484 | 20250102 | 123000 | 1033193790 | 16110 | 16110 | 16110 | 16110 | 49 |
| 485 | 20250102 | 122900 | 1032404400 | 16110 | 16110 | 16110 | 16110 | 373 |
| 486 | 20250102 | 122800 | 1026395370 | 16110 | 16110 | 16110 | 16110 | 3 |
| 487 | 20250102 | 122700 | 1026347040 | 16110 | 16090 | 16110 | 16090 | 278 |
| 488 | 20250102 | 122600 | 1021869380 | 16100 | 16100 | 16100 | 16100 | 0 |
| 489 | 20250102 | 122500 | 1021869380 | 16100 | 16100 | 16100 | 16100 | 128 |
| 490 | 20250102 | 122400 | 1019808580 | 16100 | 16100 | 16100 | 16100 | 83 |
| 491 | 20250102 | 122300 | 1018472280 | 16110 | 16100 | 16110 | 16090 | 597 |
| 492 | 20250102 | 122200 | 1008861020 | 16100 | 16100 | 16100 | 16100 | 1 |
| 493 | 20250102 | 122100 | 1008844920 | 16100 | 16100 | 16100 | 16100 | 5 |
| 494 | 20250102 | 122000 | 1008764420 | 16100 | 16120 | 16120 | 16100 | 167 |
| 495 | 20250102 | 121900 | 1006074480 | 16110 | 16120 | 16120 | 16110 | 154 |
| 496 | 20250102 | 121800 | 1003592030 | 16120 | 16120 | 16120 | 16120 | 175 |
| 497 | 20250102 | 121700 | 1000771030 | 16120 | 16120 | 16120 | 16120 | 0 |
| 498 | 20250102 | 121600 | 1000771030 | 16120 | 16120 | 16120 | 16120 | 3 |
| 499 | 20250102 | 121500 | 1000722670 | 16120 | 16070 | 16120 | 16070 | 333 |
| 500 | 20250102 | 121400 | 995370410 | 16070 | 16110 | 16110 | 16070 | 50 |
| 501 | 20250102 | 121300 | 994565120 | 16110 | 16110 | 16110 | 16110 | 0 |
| 502 | 20250102 | 121200 | 994565120 | 16110 | 16110 | 16110 | 16110 | 74 |
| 503 | 20250102 | 121100 | 993372980 | 16110 | 16110 | 16110 | 16110 | 3 |
| 504 | 20250102 | 121000 | 993324650 | 16070 | 16100 | 16110 | 16070 | 162 |
| 505 | 20250102 | 120900 | 990719730 | 16050 | 16060 | 16060 | 16050 | 201 |
| 506 | 20250102 | 120800 | 987491680 | 16060 | 16070 | 16070 | 16060 | 69 |
| 507 | 20250102 | 120700 | 986382940 | 16070 | 16080 | 16100 | 16070 | 423 |
| 508 | 20250102 | 120600 | 979582510 | 16090 | 16120 | 16120 | 16090 | 462 |
| 509 | 20250102 | 120500 | 972144370 | 16140 | 16130 | 16140 | 16120 | 226 |
| 510 | 20250102 | 120400 | 968499990 | 16140 | 16150 | 16150 | 16140 | 512 |
| 511 | 20250102 | 120300 | 960235380 | 16200 | 16200 | 16200 | 16200 | 20 |
| 512 | 20250102 | 120200 | 959911380 | 16210 | 16210 | 16210 | 16210 | 1 |
| 513 | 20250102 | 120100 | 959895170 | 16130 | 16130 | 16130 | 16130 | 0 |
| 514 | 20250102 | 120000 | 959895170 | 16130 | 16130 | 16130 | 16130 | 20 |
| 515 | 20250102 | 115900 | 959572570 | 16190 | 16190 | 16190 | 16190 | 0 |
| 516 | 20250102 | 115800 | 959572570 | 16190 | 16190 | 16190 | 16190 | 98 |
| 517 | 20250102 | 115700 | 957985950 | 16190 | 16190 | 16190 | 16190 | 12 |
| 518 | 20250102 | 115600 | 957791670 | 16220 | 16220 | 16220 | 16220 | 3 |
| 519 | 20250102 | 115500 | 957743010 | 16220 | 16220 | 16220 | 16220 | 1 |
| 520 | 20250102 | 115400 | 957726790 | 16230 | 16230 | 16230 | 16230 | 2 |
| 521 | 20250102 | 115300 | 957694330 | 16090 | 16230 | 16230 | 16090 | 565 |
| 522 | 20250102 | 115200 | 948571950 | 16230 | 16230 | 16230 | 16200 | 279 |
| 523 | 20250102 | 115100 | 944046760 | 16250 | 16260 | 16270 | 16250 | 68 |
| 524 | 20250102 | 115000 | 942941650 | 16270 | 16260 | 16270 | 16260 | 165 |
| 525 | 20250102 | 114900 | 940258650 | 16260 | 16260 | 16260 | 16260 | 10 |
| 526 | 20250102 | 114800 | 940096050 | 16260 | 16260 | 16260 | 16260 | 58 |
| 527 | 20250102 | 114700 | 939152970 | 16260 | 16250 | 16260 | 16250 | 302 |
| 528 | 20250102 | 114600 | 934242470 | 16250 | 16250 | 16250 | 16250 | 0 |
| 529 | 20250102 | 114500 | 934242470 | 16250 | 16260 | 16260 | 16250 | 40 |
| 530 | 20250102 | 114400 | 933592460 | 16260 | 16280 | 16280 | 16260 | 41 |
| 531 | 20250102 | 114300 | 932925000 | 16280 | 16280 | 16280 | 16280 | 8 |
| 532 | 20250102 | 114200 | 932794760 | 16280 | 16270 | 16280 | 16260 | 28 |
| 533 | 20250102 | 114100 | 932339180 | 16280 | 16280 | 16280 | 16280 | 216 |
| 534 | 20250102 | 114000 | 928822700 | 16300 | 16300 | 16300 | 16300 | 104 |
| 535 | 20250102 | 113900 | 927127500 | 16280 | 16280 | 16310 | 16280 | 346 |
| 536 | 20250102 | 113800 | 921490020 | 16220 | 16230 | 16280 | 16220 | 773 |
| 537 | 20250102 | 113700 | 908930020 | 16260 | 16260 | 16260 | 16260 | 10 |
| 538 | 20250102 | 113600 | 908767420 | 16260 | 16270 | 16270 | 16230 | 142 |
| 539 | 20250102 | 113500 | 906458240 | 16270 | 16270 | 16270 | 16270 | 272 |
| 540 | 20250102 | 113400 | 902032800 | 16270 | 16270 | 16270 | 16270 | 93 |
| 541 | 20250102 | 113300 | 900519690 | 16270 | 16270 | 16270 | 16270 | 321 |
| 542 | 20250102 | 113200 | 895297020 | 16270 | 16270 | 16270 | 16270 | 110 |
| 543 | 20250102 | 113100 | 893507320 | 16270 | 16230 | 16270 | 16230 | 88 |
| 544 | 20250102 | 113000 | 892076200 | 16230 | 16250 | 16260 | 16230 | 21 |
| 545 | 20250102 | 112900 | 891734830 | 16260 | 16210 | 16280 | 16210 | 1044 |
| 546 | 20250102 | 112800 | 874799190 | 16210 | 16190 | 16210 | 16190 | 1656 |
| 547 | 20250102 | 112700 | 847976090 | 16190 | 16140 | 16190 | 16140 | 353 |
| 548 | 20250102 | 112600 | 842270090 | 16150 | 16150 | 16150 | 16150 | 9 |
| 549 | 20250102 | 112500 | 842124740 | 16140 | 16140 | 16140 | 16140 | 7 |
| 550 | 20250102 | 112400 | 842011760 | 16140 | 16140 | 16140 | 16140 | 0 |
| 551 | 20250102 | 112300 | 842011760 | 16140 | 16120 | 16140 | 16120 | 274 |
| 552 | 20250102 | 112200 | 837591600 | 16120 | 16120 | 16120 | 16120 | 51 |
| 553 | 20250102 | 112100 | 836769480 | 16120 | 16120 | 16120 | 16120 | 0 |
| 554 | 20250102 | 112000 | 836769480 | 16120 | 16110 | 16120 | 16060 | 13 |
| 555 | 20250102 | 111900 | 836560230 | 16050 | 16050 | 16050 | 16050 | 197 |
| 556 | 20250102 | 111800 | 833398380 | 16050 | 16110 | 16110 | 16050 | 462 |
| 557 | 20250102 | 111700 | 825964220 | 16120 | 16110 | 16120 | 16110 | 19 |
| 558 | 20250102 | 111600 | 825658030 | 16110 | 16090 | 16110 | 16090 | 3 |
| 559 | 20250102 | 111500 | 825609720 | 16100 | 16100 | 16100 | 16100 | 856 |
| 560 | 20250102 | 111400 | 811828120 | 16110 | 16150 | 16150 | 16110 | 725 |
| 561 | 20250102 | 111300 | 800139790 | 16150 | 16170 | 16170 | 16150 | 2 |
| 562 | 20250102 | 111200 | 800107470 | 16170 | 16130 | 16170 | 16120 | 293 |
| 563 | 20250102 | 111100 | 795373850 | 16130 | 16130 | 16140 | 16130 | 253 |
| 564 | 20250102 | 111000 | 791292460 | 16140 | 16140 | 16140 | 16140 | 22 |
| 565 | 20250102 | 110900 | 790937380 | 16130 | 16170 | 16170 | 16130 | 22 |
| 566 | 20250102 | 110800 | 790582440 | 16170 | 16150 | 16170 | 16150 | 515 |
| 567 | 20250102 | 110700 | 782261660 | 16150 | 16150 | 16150 | 16150 | 32 |
| 568 | 20250102 | 110600 | 781744860 | 16150 | 16150 | 16150 | 16140 | 201 |
| 569 | 20250102 | 110500 | 778500340 | 16150 | 16140 | 16150 | 16140 | 70 |
| 570 | 20250102 | 110400 | 777370290 | 16140 | 16140 | 16140 | 16140 | 55 |
| 571 | 20250102 | 110300 | 776482590 | 16140 | 16110 | 16140 | 16110 | 254 |
| 572 | 20250102 | 110200 | 772388370 | 16100 | 16100 | 16100 | 16100 | 0 |
| 573 | 20250102 | 110100 | 772388370 | 16100 | 16060 | 16100 | 16060 | 184 |
| 574 | 20250102 | 110000 | 769428200 | 16030 | 16030 | 16050 | 16030 | 521 |
| 575 | 20250102 | 105900 | 761075770 | 16050 | 16050 | 16050 | 16050 | 5 |
| 576 | 20250102 | 105800 | 760995520 | 16080 | 16080 | 16080 | 16030 | 771 |
| 577 | 20250102 | 105700 | 748613020 | 16080 | 16070 | 16090 | 16050 | 35 |
| 578 | 20250102 | 105600 | 748049980 | 16090 | 16080 | 16090 | 16080 | 754 |
| 579 | 20250102 | 105500 | 735924640 | 16080 | 16050 | 16090 | 16040 | 441 |
| 580 | 20250102 | 105400 | 728848560 | 16040 | 16070 | 16080 | 16040 | 1701 |
| 581 | 20250102 | 105300 | 701529040 | 16060 | 16090 | 16100 | 16060 | 878 |
| 582 | 20250102 | 105200 | 687396430 | 16030 | 16000 | 16090 | 16000 | 1093 |
| 583 | 20250102 | 105100 | 669906510 | 16000 | 15980 | 16000 | 15940 | 1824 |
| 584 | 20250102 | 105000 | 640742510 | 15940 | 15890 | 15940 | 15890 | 2780 |
| 585 | 20250102 | 104900 | 596531080 | 15940 | 15920 | 15940 | 15880 | 31 |
| 586 | 20250102 | 104800 | 596037940 | 15920 | 15920 | 15920 | 15920 | 0 |
| 587 | 20250102 | 104700 | 596037940 | 15920 | 15940 | 15940 | 15920 | 382 |
| 588 | 20250102 | 104600 | 589953850 | 15930 | 15930 | 15930 | 15930 | 94 |
| 589 | 20250102 | 104500 | 588456430 | 15930 | 15920 | 15930 | 15920 | 12 |
| 590 | 20250102 | 104400 | 588265310 | 15920 | 15900 | 15920 | 15900 | 62 |
| 591 | 20250102 | 104300 | 587278630 | 15880 | 15920 | 15920 | 15880 | 33 |
| 592 | 20250102 | 104200 | 586753610 | 15880 | 15880 | 15930 | 15870 | 194 |
| 593 | 20250102 | 104100 | 583673350 | 15870 | 15870 | 15870 | 15870 | 0 |
| 594 | 20250102 | 104000 | 583673350 | 15870 | 15890 | 15890 | 15870 | 116 |
| 595 | 20250102 | 103900 | 581830230 | 15890 | 15930 | 16000 | 15870 | 1565 |
| 596 | 20250102 | 103800 | 556897750 | 15900 | 15900 | 15900 | 15900 | 5 |
| 597 | 20250102 | 103700 | 556818250 | 15890 | 15890 | 15890 | 15890 | 0 |
| 598 | 20250102 | 103600 | 556818250 | 15890 | 15880 | 15890 | 15880 | 150 |
| 599 | 20250102 | 103500 | 554434950 | 15880 | 15880 | 15880 | 15880 | 4 |
| 600 | 20250102 | 103400 | 554371430 | 15870 | 15900 | 15960 | 15870 | 839 |
| 601 | 20250102 | 103300 | 541046520 | 15900 | 15910 | 15910 | 15900 | 1648 |
| 602 | 20250102 | 103200 | 514830500 | 15910 | 15900 | 15960 | 15890 | 126 |
| 603 | 20250102 | 103100 | 512827410 | 15900 | 15950 | 15950 | 15900 | 12 |
| 604 | 20250102 | 103000 | 512636110 | 15950 | 15950 | 15950 | 15890 | 403 |
| 605 | 20250102 | 102900 | 506208860 | 15960 | 15900 | 15960 | 15870 | 2366 |
| 606 | 20250102 | 102800 | 468589400 | 15900 | 15940 | 15940 | 15900 | 478 |
| 607 | 20250102 | 102700 | 460986280 | 15940 | 16000 | 16000 | 15940 | 1378 |
| 608 | 20250102 | 102600 | 438988750 | 16030 | 16010 | 16030 | 16010 | 641 |
| 609 | 20250102 | 102500 | 428723150 | 16010 | 16000 | 16020 | 16000 | 2838 |
| 610 | 20250102 | 102400 | 383292530 | 15980 | 15970 | 15990 | 15970 | 1521 |
| 611 | 20250102 | 102300 | 358986950 | 15970 | 15910 | 15970 | 15910 | 622 |
| 612 | 20250102 | 102200 | 349074850 | 15950 | 15880 | 15950 | 15870 | 582 |
| 613 | 20250102 | 102100 | 339829690 | 15880 | 15880 | 15880 | 15870 | 167 |
| 614 | 20250102 | 102000 | 337178030 | 15880 | 15880 | 15880 | 15880 | 238 |
| 615 | 20250102 | 101900 | 333398590 | 15880 | 15900 | 15900 | 15880 | 237 |
| 616 | 20250102 | 101800 | 329633080 | 15930 | 15930 | 15930 | 15910 | 132 |
| 617 | 20250102 | 101700 | 327531620 | 15930 | 15930 | 15980 | 15930 | 239 |
| 618 | 20250102 | 101600 | 323724080 | 15930 | 15980 | 15980 | 15930 | 156 |
| 619 | 20250102 | 101500 | 321233000 | 15980 | 15890 | 15980 | 15890 | 126 |
| 620 | 20250102 | 101400 | 319223660 | 15780 | 15860 | 15880 | 15760 | 3033 |
| 621 | 20250102 | 101300 | 271152280 | 15860 | 15840 | 15860 | 15840 | 1193 |
| 622 | 20250102 | 101200 | 252249500 | 15760 | 15780 | 15780 | 15760 | 289 |
| 623 | 20250102 | 101100 | 247693680 | 15780 | 15800 | 15800 | 15770 | 467 |
| 624 | 20250102 | 101000 | 240322910 | 15850 | 15780 | 15850 | 15780 | 1207 |
| 625 | 20250102 | 100900 | 221262290 | 15780 | 15780 | 15790 | 15780 | 169 |
| 626 | 20250102 | 100800 | 218595450 | 15790 | 15820 | 15830 | 15790 | 188 |
| 627 | 20250102 | 100700 | 215623670 | 15860 | 15820 | 15860 | 15820 | 93 |
| 628 | 20250102 | 100600 | 214150630 | 15820 | 15720 | 15820 | 15720 | 1468 |
| 629 | 20250102 | 100500 | 191013340 | 15730 | 15790 | 15790 | 15730 | 1345 |
| 630 | 20250102 | 100400 | 169836710 | 15730 | 15810 | 15810 | 15720 | 2184 |
| 631 | 20250102 | 100300 | 135399020 | 15800 | 15820 | 15860 | 15800 | 3686 |
| 632 | 20250102 | 100200 | 77035700 | 15800 | 15870 | 15870 | 15800 | 295 |
| 633 | 20250102 | 100100 | 72362970 | 15870 | 16020 | 16020 | 15870 | 2185 |
| 634 | 20250102 | 100000 | 37437740 | 16100 | 16190 | 16200 | 16090 | 2116 |