29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 185700 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 3370 |
| 3 | 20250110 | 185600 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 4 | 20250110 | 185500 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 5 | 20250110 | 185400 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 6 | 20250110 | 185300 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 7 | 20250110 | 185200 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 8 | 20250110 | 185100 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 9 | 20250110 | 185000 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 10 | 20250110 | 184900 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 11 | 20250110 | 184800 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 12 | 20250110 | 184700 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 13 | 20250110 | 184600 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 14 | 20250110 | 184500 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 15 | 20250110 | 184400 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 16 | 20250110 | 184300 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 17 | 20250110 | 184200 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 18 | 20250110 | 184100 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 19 | 20250110 | 184000 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 20 | 20250110 | 183900 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 21 | 20250110 | 183800 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 22 | 20250110 | 183700 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 23 | 20250110 | 183600 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 24 | 20250110 | 183500 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 25 | 20250110 | 183400 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 26 | 20250110 | 183300 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 27 | 20250110 | 183200 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 28 | 20250110 | 183100 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 29 | 20250110 | 183000 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 30 | 20250110 | 182900 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 31 | 20250110 | 182800 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 32 | 20250110 | 182700 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 3370 |
| 33 | 20250110 | 182600 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 34 | 20250110 | 182500 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 35 | 20250110 | 182400 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 36 | 20250110 | 182300 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 37 | 20250110 | 182200 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 38 | 20250110 | 182100 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 39 | 20250110 | 182000 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 40 | 20250110 | 181900 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 41 | 20250110 | 181800 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 42 | 20250110 | 181700 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 43 | 20250110 | 181600 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 44 | 20250110 | 181500 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 45 | 20250110 | 181400 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 46 | 20250110 | 181300 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 47 | 20250110 | 181200 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 48 | 20250110 | 181100 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 49 | 20250110 | 181000 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 50 | 20250110 | 180900 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 51 | 20250110 | 180800 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 52 | 20250110 | 180700 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 53 | 20250110 | 180600 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 54 | 20250110 | 180500 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 55 | 20250110 | 180400 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 56 | 20250110 | 180300 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 57 | 20250110 | 180200 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 58 | 20250110 | 180100 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 59 | 20250110 | 180000 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 60 | 20250110 | 175900 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 61 | 20250110 | 175800 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 62 | 20250110 | 175700 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 3370 |
| 63 | 20250110 | 175600 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 64 | 20250110 | 175500 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 65 | 20250110 | 175400 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 66 | 20250110 | 175300 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 67 | 20250110 | 175200 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 68 | 20250110 | 175100 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 69 | 20250110 | 175000 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 70 | 20250110 | 174900 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 71 | 20250110 | 174800 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 72 | 20250110 | 174700 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 73 | 20250110 | 174600 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 74 | 20250110 | 174500 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 75 | 20250110 | 174400 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 76 | 20250110 | 174300 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 77 | 20250110 | 174200 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 78 | 20250110 | 174100 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 79 | 20250110 | 174000 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 80 | 20250110 | 173900 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 81 | 20250110 | 173800 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 82 | 20250110 | 173700 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 83 | 20250110 | 173600 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 84 | 20250110 | 173500 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 85 | 20250110 | 173400 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 86 | 20250110 | 173300 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 87 | 20250110 | 173200 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 88 | 20250110 | 173100 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 89 | 20250110 | 173000 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 90 | 20250110 | 172900 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 91 | 20250110 | 172800 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 92 | 20250110 | 172700 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 3370 |
| 93 | 20250110 | 172600 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 94 | 20250110 | 172500 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 95 | 20250110 | 172400 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 96 | 20250110 | 172300 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 97 | 20250110 | 172200 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 98 | 20250110 | 172100 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 99 | 20250110 | 172000 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 100 | 20250110 | 171900 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 101 | 20250110 | 171800 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 102 | 20250110 | 171700 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 103 | 20250110 | 171600 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 104 | 20250110 | 171500 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 105 | 20250110 | 171400 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 106 | 20250110 | 171300 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 107 | 20250110 | 171200 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 108 | 20250110 | 171100 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 109 | 20250110 | 171000 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 110 | 20250110 | 170900 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 111 | 20250110 | 170800 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 112 | 20250110 | 170700 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 113 | 20250110 | 170600 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 114 | 20250110 | 170500 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 115 | 20250110 | 170400 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 116 | 20250110 | 170300 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 117 | 20250110 | 170200 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 118 | 20250110 | 170100 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 119 | 20250110 | 170000 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 120 | 20250110 | 165900 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 121 | 20250110 | 165800 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 122 | 20250110 | 165700 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 3370 |
| 123 | 20250110 | 165600 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 124 | 20250110 | 165500 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 125 | 20250110 | 165400 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 126 | 20250110 | 165300 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 127 | 20250110 | 165200 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 128 | 20250110 | 165100 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 129 | 20250110 | 165000 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 130 | 20250110 | 164900 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 131 | 20250110 | 164800 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 132 | 20250110 | 164700 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 133 | 20250110 | 164600 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 134 | 20250110 | 164500 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 135 | 20250110 | 164400 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 136 | 20250110 | 164300 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 137 | 20250110 | 164200 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 138 | 20250110 | 164100 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 139 | 20250110 | 164000 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 140 | 20250110 | 163900 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 141 | 20250110 | 163800 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 142 | 20250110 | 163700 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 143 | 20250110 | 163600 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 144 | 20250110 | 163500 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 145 | 20250110 | 163400 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 146 | 20250110 | 163300 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 147 | 20250110 | 163200 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 148 | 20250110 | 163100 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 149 | 20250110 | 163000 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 150 | 20250110 | 162900 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 151 | 20250110 | 162800 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 152 | 20250110 | 162700 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 3370 |
| 153 | 20250110 | 162600 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 154 | 20250110 | 162500 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 155 | 20250110 | 162400 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 156 | 20250110 | 162300 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 157 | 20250110 | 162200 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 158 | 20250110 | 162100 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 159 | 20250110 | 162000 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 160 | 20250110 | 161900 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 161 | 20250110 | 161800 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 162 | 20250110 | 161700 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 163 | 20250110 | 161600 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 164 | 20250110 | 161500 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 165 | 20250110 | 161400 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 166 | 20250110 | 161300 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 167 | 20250110 | 161200 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 168 | 20250110 | 161100 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 169 | 20250110 | 161000 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 170 | 20250110 | 160900 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 171 | 20250110 | 160800 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 172 | 20250110 | 160700 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 173 | 20250110 | 160600 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 174 | 20250110 | 160500 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 175 | 20250110 | 160400 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 176 | 20250110 | 160300 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 177 | 20250110 | 160200 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 178 | 20250110 | 160100 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 179 | 20250110 | 160000 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 180 | 20250110 | 155900 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 181 | 20250110 | 155800 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 182 | 20250110 | 155700 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 3370 |
| 183 | 20250110 | 155600 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 184 | 20250110 | 155500 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 185 | 20250110 | 155400 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 186 | 20250110 | 155300 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 187 | 20250110 | 155200 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 188 | 20250110 | 155100 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 189 | 20250110 | 155000 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 190 | 20250110 | 154900 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 191 | 20250110 | 154800 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 192 | 20250110 | 154700 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 193 | 20250110 | 154600 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 194 | 20250110 | 154500 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 195 | 20250110 | 154400 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 196 | 20250110 | 154300 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 197 | 20250110 | 154200 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 198 | 20250110 | 154100 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 199 | 20250110 | 154000 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 200 | 20250110 | 153900 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 201 | 20250110 | 153800 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 202 | 20250110 | 153700 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 203 | 20250110 | 153600 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 204 | 20250110 | 153500 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 205 | 20250110 | 153400 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 206 | 20250110 | 153300 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 207 | 20250110 | 153200 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 208 | 20250110 | 153100 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 209 | 20250110 | 153000 | 1684422440 | 2905 | 2905 | 2905 | 2905 | 3370 |
| 210 | 20250110 | 152900 | 1674632590 | 2920 | 2920 | 2920 | 2920 | 0 |
| 211 | 20250110 | 152800 | 1674632590 | 2920 | 2920 | 2920 | 2920 | 0 |
| 212 | 20250110 | 152700 | 1674632590 | 2920 | 2920 | 2920 | 2920 | 0 |
| 213 | 20250110 | 152600 | 1674632590 | 2920 | 2920 | 2920 | 2920 | 0 |
| 214 | 20250110 | 152500 | 1674632590 | 2920 | 2920 | 2920 | 2920 | 0 |
| 215 | 20250110 | 152400 | 1674632590 | 2920 | 2920 | 2920 | 2920 | 0 |
| 216 | 20250110 | 152300 | 1674632590 | 2920 | 2920 | 2920 | 2920 | 0 |
| 217 | 20250110 | 152200 | 1674632590 | 2920 | 2920 | 2920 | 2920 | 0 |
| 218 | 20250110 | 152100 | 1674632590 | 2920 | 2920 | 2920 | 2920 | 0 |
| 219 | 20250110 | 152000 | 1674632590 | 2920 | 2920 | 2920 | 2920 | 0 |
| 220 | 20250110 | 151900 | 1674632590 | 2920 | 2915 | 2920 | 2915 | 430 |
| 221 | 20250110 | 151800 | 1673377000 | 2910 | 2910 | 2910 | 2910 | 1011 |
| 222 | 20250110 | 151700 | 1670434990 | 2915 | 2915 | 2915 | 2915 | 30 |
| 223 | 20250110 | 151600 | 1670347540 | 2910 | 2915 | 2915 | 2910 | 87 |
| 224 | 20250110 | 151500 | 1670094175 | 2920 | 2910 | 2920 | 2910 | 266 |
| 225 | 20250110 | 151400 | 1669320105 | 2920 | 2920 | 2920 | 2920 | 0 |
| 226 | 20250110 | 151300 | 1669320105 | 2920 | 2920 | 2920 | 2920 | 100 |
| 227 | 20250110 | 151200 | 1669028105 | 2920 | 2920 | 2920 | 2920 | 140 |
| 228 | 20250110 | 151100 | 1668619305 | 2920 | 2920 | 2920 | 2920 | 0 |
| 229 | 20250110 | 151000 | 1668619305 | 2920 | 2920 | 2920 | 2920 | 1 |
| 230 | 20250110 | 150900 | 1668616385 | 2910 | 2910 | 2920 | 2910 | 29 |
| 231 | 20250110 | 150800 | 1668531895 | 2925 | 2925 | 2925 | 2925 | 1 |
| 232 | 20250110 | 150700 | 1668528970 | 2915 | 2920 | 2920 | 2915 | 6567 |
| 233 | 20250110 | 150600 | 1649354520 | 2925 | 2925 | 2925 | 2925 | 10 |
| 234 | 20250110 | 150500 | 1649325270 | 2920 | 2930 | 2930 | 2920 | 201 |
| 235 | 20250110 | 150400 | 1648738340 | 2925 | 2925 | 2925 | 2925 | 40 |
| 236 | 20250110 | 150300 | 1648621340 | 2935 | 2935 | 2935 | 2935 | 73 |
| 237 | 20250110 | 150200 | 1648407085 | 2920 | 2925 | 2925 | 2920 | 700 |
| 238 | 20250110 | 150100 | 1646362185 | 2925 | 2925 | 2925 | 2925 | 713 |
| 239 | 20250110 | 150000 | 1644276660 | 2925 | 2925 | 2925 | 2925 | 50 |
| 240 | 20250110 | 145900 | 1644130410 | 2925 | 2925 | 2925 | 2925 | 87 |
| 241 | 20250110 | 145800 | 1643875935 | 2925 | 2925 | 2925 | 2925 | 5 |
| 242 | 20250110 | 145700 | 1643861310 | 2925 | 2925 | 2925 | 2925 | 96 |
| 243 | 20250110 | 145600 | 1643580510 | 2925 | 2925 | 2925 | 2925 | 137 |
| 244 | 20250110 | 145500 | 1643179785 | 2925 | 2925 | 2925 | 2925 | 0 |
| 245 | 20250110 | 145400 | 1643179785 | 2925 | 2925 | 2925 | 2925 | 984 |
| 246 | 20250110 | 145300 | 1640301585 | 2925 | 2925 | 2925 | 2925 | 288 |
| 247 | 20250110 | 145200 | 1639459185 | 2925 | 2925 | 2925 | 2925 | 544 |
| 248 | 20250110 | 145100 | 1637867985 | 2925 | 2925 | 2925 | 2925 | 300 |
| 249 | 20250110 | 145000 | 1636990485 | 2925 | 2925 | 2925 | 2925 | 119 |
| 250 | 20250110 | 144900 | 1636642410 | 2925 | 2925 | 2925 | 2925 | 143 |
| 251 | 20250110 | 144800 | 1636224135 | 2920 | 2920 | 2920 | 2915 | 1669 |
| 252 | 20250110 | 144700 | 1631356905 | 2920 | 2920 | 2920 | 2920 | 379 |
| 253 | 20250110 | 144600 | 1630250225 | 2920 | 2920 | 2920 | 2920 | 5 |
| 254 | 20250110 | 144500 | 1630235625 | 2920 | 2920 | 2920 | 2920 | 661 |
| 255 | 20250110 | 144400 | 1628305505 | 2925 | 2925 | 2925 | 2925 | 56 |
| 256 | 20250110 | 144300 | 1628141705 | 2920 | 2920 | 2920 | 2920 | 1370 |
| 257 | 20250110 | 144200 | 1624141305 | 2925 | 2925 | 2925 | 2925 | 671 |
| 258 | 20250110 | 144100 | 1622178630 | 2925 | 2925 | 2925 | 2925 | 0 |
| 259 | 20250110 | 144000 | 1622178630 | 2925 | 2930 | 2930 | 2925 | 1709 |
| 260 | 20250110 | 143900 | 1617175630 | 2930 | 2935 | 2935 | 2930 | 1321 |
| 261 | 20250110 | 143800 | 1613299670 | 2935 | 2935 | 2935 | 2935 | 21 |
| 262 | 20250110 | 143700 | 1613238035 | 2935 | 2935 | 2935 | 2935 | 235 |
| 263 | 20250110 | 143600 | 1612548310 | 2940 | 2940 | 2940 | 2940 | 0 |
| 264 | 20250110 | 143500 | 1612548310 | 2940 | 2935 | 2940 | 2935 | 591 |
| 265 | 20250110 | 143400 | 1610811945 | 2935 | 2935 | 2935 | 2935 | 0 |
| 266 | 20250110 | 143300 | 1610811945 | 2935 | 2935 | 2935 | 2935 | 280 |
| 267 | 20250110 | 143200 | 1609990145 | 2935 | 2935 | 2935 | 2935 | 590 |
| 268 | 20250110 | 143100 | 1608258495 | 2935 | 2940 | 2940 | 2935 | 201 |
| 269 | 20250110 | 143000 | 1607667560 | 2940 | 2940 | 2940 | 2940 | 265 |
| 270 | 20250110 | 142900 | 1606888460 | 2935 | 2935 | 2935 | 2935 | 0 |
| 271 | 20250110 | 142800 | 1606888460 | 2935 | 2935 | 2935 | 2935 | 507 |
| 272 | 20250110 | 142700 | 1605400415 | 2940 | 2940 | 2940 | 2940 | 300 |
| 273 | 20250110 | 142600 | 1604518415 | 2935 | 2935 | 2935 | 2935 | 2056 |
| 274 | 20250110 | 142500 | 1598484055 | 2925 | 2930 | 2930 | 2925 | 800 |
| 275 | 20250110 | 142400 | 1596141555 | 2930 | 2930 | 2930 | 2930 | 1000 |
| 276 | 20250110 | 142300 | 1593211555 | 2930 | 2930 | 2930 | 2930 | 1235 |
| 277 | 20250110 | 142200 | 1589593005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 278 | 20250110 | 142100 | 1589593005 | 2930 | 2930 | 2930 | 2930 | 3771 |
| 279 | 20250110 | 142000 | 1578543975 | 2930 | 2930 | 2930 | 2930 | 0 |
| 280 | 20250110 | 141900 | 1578543975 | 2930 | 2910 | 2930 | 2910 | 350 |
| 281 | 20250110 | 141800 | 1577518575 | 2925 | 2925 | 2925 | 2925 | 2162 |
| 282 | 20250110 | 141700 | 1571194725 | 2910 | 2910 | 2910 | 2910 | 1 |
| 283 | 20250110 | 141600 | 1571191815 | 2910 | 2915 | 2915 | 2910 | 255 |
| 284 | 20250110 | 141500 | 1570449260 | 2915 | 2915 | 2915 | 2915 | 0 |
| 285 | 20250110 | 141400 | 1570449260 | 2915 | 2915 | 2915 | 2915 | 0 |
| 286 | 20250110 | 141300 | 1570449260 | 2915 | 2915 | 2915 | 2915 | 0 |
| 287 | 20250110 | 141200 | 1570449260 | 2915 | 2915 | 2915 | 2915 | 500 |
| 288 | 20250110 | 141100 | 1568991760 | 2905 | 2920 | 2920 | 2905 | 7100 |
| 289 | 20250110 | 141000 | 1548325695 | 2920 | 2925 | 2925 | 2920 | 33 |
| 290 | 20250110 | 140900 | 1548229320 | 2915 | 2915 | 2915 | 2915 | 0 |
| 291 | 20250110 | 140800 | 1548229320 | 2915 | 2915 | 2915 | 2915 | 700 |
| 292 | 20250110 | 140700 | 1546188820 | 2925 | 2915 | 2925 | 2915 | 3094 |
| 293 | 20250110 | 140600 | 1537168870 | 2915 | 2915 | 2915 | 2915 | 0 |
| 294 | 20250110 | 140500 | 1537168870 | 2915 | 2925 | 2925 | 2915 | 9000 |
| 295 | 20250110 | 140400 | 1510885080 | 2925 | 2920 | 2925 | 2920 | 389 |
| 296 | 20250110 | 140300 | 1509747295 | 2920 | 2920 | 2920 | 2920 | 90 |
| 297 | 20250110 | 140200 | 1509484495 | 2915 | 2915 | 2915 | 2915 | 0 |
| 298 | 20250110 | 140100 | 1509484495 | 2915 | 2915 | 2915 | 2915 | 26 |
| 299 | 20250110 | 140000 | 1509408705 | 2915 | 2915 | 2915 | 2915 | 20 |
| 300 | 20250110 | 135900 | 1509350405 | 2920 | 2915 | 2920 | 2915 | 501 |
| 301 | 20250110 | 135800 | 1507887490 | 2920 | 2920 | 2920 | 2920 | 0 |
| 302 | 20250110 | 135700 | 1507887490 | 2920 | 2920 | 2920 | 2920 | 877 |
| 303 | 20250110 | 135600 | 1505326650 | 2920 | 2920 | 2920 | 2920 | 0 |
| 304 | 20250110 | 135500 | 1505326650 | 2920 | 2920 | 2920 | 2920 | 0 |
| 305 | 20250110 | 135400 | 1505326650 | 2920 | 2920 | 2920 | 2920 | 323 |
| 306 | 20250110 | 135300 | 1504383490 | 2920 | 2920 | 2920 | 2920 | 0 |
| 307 | 20250110 | 135200 | 1504383490 | 2920 | 2920 | 2920 | 2920 | 500 |
| 308 | 20250110 | 135100 | 1502923490 | 2920 | 2920 | 2920 | 2920 | 1000 |
| 309 | 20250110 | 135000 | 1500003490 | 2925 | 2925 | 2925 | 2925 | 322 |
| 310 | 20250110 | 134900 | 1499061640 | 2925 | 2925 | 2925 | 2925 | 0 |
| 311 | 20250110 | 134800 | 1499061640 | 2925 | 2925 | 2925 | 2925 | 0 |
| 312 | 20250110 | 134700 | 1499061640 | 2925 | 2925 | 2925 | 2920 | 810 |
| 313 | 20250110 | 134600 | 1496693490 | 2925 | 2925 | 2925 | 2925 | 0 |
| 314 | 20250110 | 134500 | 1496693490 | 2925 | 2925 | 2925 | 2925 | 26 |
| 315 | 20250110 | 134400 | 1496617440 | 2925 | 2920 | 2925 | 2920 | 1586 |
| 316 | 20250110 | 134300 | 1491985390 | 2920 | 2920 | 2920 | 2920 | 631 |
| 317 | 20250110 | 134200 | 1490142870 | 2925 | 2925 | 2925 | 2925 | 673 |
| 318 | 20250110 | 134100 | 1488174345 | 2925 | 2925 | 2925 | 2925 | 27 |
| 319 | 20250110 | 134000 | 1488095370 | 2925 | 2930 | 2930 | 2925 | 302 |
| 320 | 20250110 | 133900 | 1487212010 | 2930 | 2925 | 2930 | 2925 | 294 |
| 321 | 20250110 | 133800 | 1486350600 | 2925 | 2925 | 2925 | 2925 | 0 |
| 322 | 20250110 | 133700 | 1486350600 | 2925 | 2925 | 2925 | 2925 | 270 |
| 323 | 20250110 | 133600 | 1485560850 | 2925 | 2925 | 2925 | 2925 | 5 |
| 324 | 20250110 | 133500 | 1485546225 | 2930 | 2930 | 2930 | 2930 | 220 |
| 325 | 20250110 | 133400 | 1484901625 | 2925 | 2925 | 2925 | 2925 | 0 |
| 326 | 20250110 | 133300 | 1484901625 | 2925 | 2930 | 2930 | 2925 | 212 |
| 327 | 20250110 | 133200 | 1484280480 | 2925 | 2925 | 2925 | 2925 | 88 |
| 328 | 20250110 | 133100 | 1484023080 | 2925 | 2925 | 2925 | 2925 | 60 |
| 329 | 20250110 | 133000 | 1483847580 | 2925 | 2925 | 2925 | 2925 | 0 |
| 330 | 20250110 | 132900 | 1483847580 | 2925 | 2925 | 2925 | 2925 | 1 |
| 331 | 20250110 | 132800 | 1483844655 | 2925 | 2925 | 2925 | 2925 | 1 |
| 332 | 20250110 | 132700 | 1483841730 | 2925 | 2925 | 2925 | 2925 | 740 |
| 333 | 20250110 | 132600 | 1481677230 | 2925 | 2925 | 2925 | 2925 | 14 |
| 334 | 20250110 | 132500 | 1481636280 | 2925 | 2930 | 2930 | 2925 | 738 |
| 335 | 20250110 | 132400 | 1479476440 | 2930 | 2930 | 2930 | 2930 | 10 |
| 336 | 20250110 | 132300 | 1479447140 | 2925 | 2925 | 2925 | 2925 | 25 |
| 337 | 20250110 | 132200 | 1479374015 | 2925 | 2925 | 2925 | 2925 | 3 |
| 338 | 20250110 | 132100 | 1479365240 | 2930 | 2930 | 2930 | 2930 | 302 |
| 339 | 20250110 | 132000 | 1478480380 | 2925 | 2925 | 2925 | 2925 | 50 |
| 340 | 20250110 | 131900 | 1478334130 | 2925 | 2930 | 2930 | 2925 | 1953 |
| 341 | 20250110 | 131800 | 1472612415 | 2930 | 2930 | 2930 | 2930 | 0 |
| 342 | 20250110 | 131700 | 1472612415 | 2930 | 2930 | 2930 | 2930 | 228 |
| 343 | 20250110 | 131600 | 1471944375 | 2925 | 2925 | 2925 | 2925 | 0 |
| 344 | 20250110 | 131500 | 1471944375 | 2925 | 2925 | 2925 | 2925 | 0 |
| 345 | 20250110 | 131400 | 1471944375 | 2925 | 2925 | 2925 | 2925 | 4 |
| 346 | 20250110 | 131300 | 1471932675 | 2925 | 2920 | 2925 | 2920 | 29 |
| 347 | 20250110 | 131200 | 1471847970 | 2920 | 2920 | 2920 | 2920 | 281 |
| 348 | 20250110 | 131100 | 1471027450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 349 | 20250110 | 131000 | 1471027450 | 2920 | 2920 | 2920 | 2920 | 17 |
| 350 | 20250110 | 130900 | 1470977810 | 2920 | 2920 | 2920 | 2920 | 1155 |
| 351 | 20250110 | 130800 | 1467605210 | 2925 | 2925 | 2925 | 2925 | 50 |
| 352 | 20250110 | 130700 | 1467458960 | 2925 | 2925 | 2925 | 2925 | 10 |
| 353 | 20250110 | 130600 | 1467429710 | 2925 | 2920 | 2925 | 2920 | 149 |
| 354 | 20250110 | 130500 | 1466993930 | 2925 | 2925 | 2925 | 2925 | 215 |
| 355 | 20250110 | 130400 | 1466365055 | 2925 | 2925 | 2925 | 2925 | 0 |
| 356 | 20250110 | 130300 | 1466365055 | 2925 | 2925 | 2925 | 2925 | 203 |
| 357 | 20250110 | 130200 | 1465771280 | 2925 | 2925 | 2925 | 2925 | 0 |
| 358 | 20250110 | 130100 | 1465771280 | 2925 | 2925 | 2925 | 2925 | 10 |
| 359 | 20250110 | 130000 | 1465742030 | 2930 | 2930 | 2930 | 2930 | 3000 |
| 360 | 20250110 | 125900 | 1456952030 | 2915 | 2915 | 2915 | 2915 | 0 |
| 361 | 20250110 | 125800 | 1456952030 | 2915 | 2925 | 2925 | 2915 | 1333 |
| 362 | 20250110 | 125700 | 1453054795 | 2925 | 2925 | 2925 | 2925 | 0 |
| 363 | 20250110 | 125600 | 1453054795 | 2925 | 2930 | 2930 | 2925 | 3190 |
| 364 | 20250110 | 125500 | 1443722765 | 2930 | 2925 | 2930 | 2925 | 2055 |
| 365 | 20250110 | 125400 | 1437701625 | 2925 | 2925 | 2925 | 2925 | 0 |
| 366 | 20250110 | 125300 | 1437701625 | 2925 | 2925 | 2925 | 2925 | 0 |
| 367 | 20250110 | 125200 | 1437701625 | 2925 | 2925 | 2925 | 2925 | 100 |
| 368 | 20250110 | 125100 | 1437409125 | 2920 | 2920 | 2920 | 2920 | 7 |
| 369 | 20250110 | 125000 | 1437388685 | 2920 | 2920 | 2920 | 2920 | 0 |
| 370 | 20250110 | 124900 | 1437388685 | 2920 | 2920 | 2920 | 2920 | 441 |
| 371 | 20250110 | 124800 | 1436100965 | 2920 | 2925 | 2925 | 2920 | 1833 |
| 372 | 20250110 | 124700 | 1430745950 | 2930 | 2930 | 2930 | 2930 | 1000 |
| 373 | 20250110 | 124600 | 1427815950 | 2935 | 2935 | 2935 | 2935 | 0 |
| 374 | 20250110 | 124500 | 1427815950 | 2935 | 2935 | 2935 | 2935 | 0 |
| 375 | 20250110 | 124400 | 1427815950 | 2935 | 2935 | 2935 | 2935 | 244 |
| 376 | 20250110 | 124300 | 1427099810 | 2935 | 2935 | 2935 | 2935 | 270 |
| 377 | 20250110 | 124200 | 1426307360 | 2935 | 2935 | 2935 | 2935 | 0 |
| 378 | 20250110 | 124100 | 1426307360 | 2935 | 2920 | 2935 | 2920 | 717 |
| 379 | 20250110 | 124000 | 1424210585 | 2920 | 2920 | 2920 | 2915 | 530 |
| 380 | 20250110 | 123900 | 1422664980 | 2915 | 2915 | 2915 | 2915 | 300 |
| 381 | 20250110 | 123800 | 1421790480 | 2915 | 2930 | 2930 | 2910 | 4728 |
| 382 | 20250110 | 123700 | 1408005310 | 2920 | 2920 | 2920 | 2920 | 160 |
| 383 | 20250110 | 123600 | 1407538110 | 2920 | 2920 | 2920 | 2920 | 546 |
| 384 | 20250110 | 123500 | 1405943790 | 2925 | 2925 | 2925 | 2925 | 0 |
| 385 | 20250110 | 123400 | 1405943790 | 2925 | 2925 | 2925 | 2925 | 0 |
| 386 | 20250110 | 123300 | 1405943790 | 2925 | 2925 | 2925 | 2925 | 316 |
| 387 | 20250110 | 123200 | 1405019490 | 2920 | 2920 | 2920 | 2920 | 0 |
| 388 | 20250110 | 123100 | 1405019490 | 2920 | 2920 | 2920 | 2920 | 22 |
| 389 | 20250110 | 123000 | 1404955250 | 2920 | 2920 | 2920 | 2920 | 166 |
| 390 | 20250110 | 122900 | 1404470530 | 2925 | 2925 | 2925 | 2925 | 184 |
| 391 | 20250110 | 122800 | 1403932330 | 2925 | 2925 | 2925 | 2925 | 0 |
| 392 | 20250110 | 122700 | 1403932330 | 2925 | 2925 | 2925 | 2925 | 0 |
| 393 | 20250110 | 122600 | 1403932330 | 2925 | 2925 | 2925 | 2925 | 300 |
| 394 | 20250110 | 122500 | 1403054830 | 2925 | 2925 | 2925 | 2925 | 0 |
| 395 | 20250110 | 122400 | 1403054830 | 2925 | 2925 | 2925 | 2925 | 0 |
| 396 | 20250110 | 122300 | 1403054830 | 2925 | 2925 | 2925 | 2925 | 0 |
| 397 | 20250110 | 122200 | 1403054830 | 2925 | 2925 | 2925 | 2925 | 0 |
| 398 | 20250110 | 122100 | 1403054830 | 2925 | 2925 | 2925 | 2925 | 467 |
| 399 | 20250110 | 122000 | 1401688855 | 2930 | 2930 | 2930 | 2930 | 0 |
| 400 | 20250110 | 121900 | 1401688855 | 2930 | 2930 | 2930 | 2930 | 0 |
| 401 | 20250110 | 121800 | 1401688855 | 2930 | 2925 | 2930 | 2925 | 57 |
| 402 | 20250110 | 121700 | 1401521860 | 2925 | 2930 | 2930 | 2925 | 11 |
| 403 | 20250110 | 121600 | 1401489635 | 2930 | 2930 | 2930 | 2930 | 693 |
| 404 | 20250110 | 121500 | 1399459145 | 2930 | 2930 | 2930 | 2930 | 0 |
| 405 | 20250110 | 121400 | 1399459145 | 2930 | 2930 | 2930 | 2930 | 0 |
| 406 | 20250110 | 121300 | 1399459145 | 2930 | 2930 | 2930 | 2930 | 0 |
| 407 | 20250110 | 121200 | 1399459145 | 2930 | 2930 | 2930 | 2930 | 0 |
| 408 | 20250110 | 121100 | 1399459145 | 2930 | 2930 | 2930 | 2930 | 26 |
| 409 | 20250110 | 121000 | 1399382965 | 2930 | 2930 | 2930 | 2930 | 0 |
| 410 | 20250110 | 120900 | 1399382965 | 2930 | 2930 | 2930 | 2930 | 0 |
| 411 | 20250110 | 120800 | 1399382965 | 2930 | 2935 | 2935 | 2930 | 1151 |
| 412 | 20250110 | 120700 | 1396010510 | 2935 | 2935 | 2935 | 2935 | 1 |
| 413 | 20250110 | 120600 | 1396007575 | 2935 | 2935 | 2935 | 2935 | 1 |
| 414 | 20250110 | 120500 | 1396004640 | 2935 | 2935 | 2935 | 2935 | 0 |
| 415 | 20250110 | 120400 | 1396004640 | 2935 | 2935 | 2935 | 2935 | 0 |
| 416 | 20250110 | 120300 | 1396004640 | 2935 | 2935 | 2935 | 2935 | 440 |
| 417 | 20250110 | 120200 | 1394713240 | 2940 | 2940 | 2940 | 2940 | 0 |
| 418 | 20250110 | 120100 | 1394713240 | 2940 | 2940 | 2940 | 2940 | 222 |
| 419 | 20250110 | 120000 | 1394060560 | 2940 | 2940 | 2940 | 2940 | 698 |
| 420 | 20250110 | 115900 | 1392008440 | 2940 | 2935 | 2940 | 2935 | 326 |
| 421 | 20250110 | 115800 | 1391051430 | 2935 | 2935 | 2935 | 2935 | 15 |
| 422 | 20250110 | 115700 | 1391007405 | 2935 | 2935 | 2935 | 2935 | 444 |
| 423 | 20250110 | 115600 | 1389704265 | 2935 | 2935 | 2935 | 2935 | 904 |
| 424 | 20250110 | 115500 | 1387051025 | 2935 | 2935 | 2935 | 2935 | 33 |
| 425 | 20250110 | 115400 | 1386954170 | 2935 | 2935 | 2935 | 2935 | 35 |
| 426 | 20250110 | 115300 | 1386851445 | 2940 | 2940 | 2940 | 2935 | 610 |
| 427 | 20250110 | 115200 | 1385058105 | 2940 | 2940 | 2940 | 2940 | 855 |
| 428 | 20250110 | 115100 | 1382544405 | 2940 | 2935 | 2940 | 2935 | 1575 |
| 429 | 20250110 | 115000 | 1377918985 | 2930 | 2930 | 2930 | 2930 | 30 |
| 430 | 20250110 | 114900 | 1377831085 | 2930 | 2930 | 2930 | 2930 | 10 |
| 431 | 20250110 | 114800 | 1377801785 | 2930 | 2935 | 2935 | 2930 | 38 |
| 432 | 20250110 | 114700 | 1377690260 | 2930 | 2930 | 2930 | 2930 | 338 |
| 433 | 20250110 | 114600 | 1376699920 | 2930 | 2930 | 2930 | 2930 | 601 |
| 434 | 20250110 | 114500 | 1374938990 | 2930 | 2930 | 2930 | 2930 | 192 |
| 435 | 20250110 | 114400 | 1374376430 | 2925 | 2930 | 2930 | 2925 | 336 |
| 436 | 20250110 | 114300 | 1373393580 | 2930 | 2930 | 2930 | 2930 | 2 |
| 437 | 20250110 | 114200 | 1373387720 | 2930 | 2930 | 2930 | 2930 | 0 |
| 438 | 20250110 | 114100 | 1373387720 | 2930 | 2925 | 2930 | 2925 | 521 |
| 439 | 20250110 | 114000 | 1371861195 | 2925 | 2925 | 2925 | 2925 | 501 |
| 440 | 20250110 | 113900 | 1370395770 | 2925 | 2925 | 2925 | 2925 | 500 |
| 441 | 20250110 | 113800 | 1368933270 | 2935 | 2935 | 2935 | 2935 | 0 |
| 442 | 20250110 | 113700 | 1368933270 | 2935 | 2925 | 2935 | 2925 | 539 |
| 443 | 20250110 | 113600 | 1367356305 | 2930 | 2930 | 2930 | 2930 | 0 |
| 444 | 20250110 | 113500 | 1367356305 | 2930 | 2935 | 2935 | 2930 | 1064 |
| 445 | 20250110 | 113400 | 1364235965 | 2935 | 2935 | 2935 | 2935 | 501 |
| 446 | 20250110 | 113300 | 1362765530 | 2935 | 2930 | 2935 | 2930 | 1080 |
| 447 | 20250110 | 113200 | 1359601080 | 2920 | 2930 | 2930 | 2920 | 35 |
| 448 | 20250110 | 113100 | 1359498790 | 2930 | 2920 | 2930 | 2920 | 1339 |
| 449 | 20250110 | 113000 | 1355588460 | 2920 | 2920 | 2920 | 2920 | 99 |
| 450 | 20250110 | 112900 | 1355299380 | 2925 | 2925 | 2925 | 2925 | 0 |
| 451 | 20250110 | 112800 | 1355299380 | 2925 | 2925 | 2925 | 2925 | 533 |
| 452 | 20250110 | 112700 | 1353740355 | 2925 | 2925 | 2930 | 2925 | 679 |
| 453 | 20250110 | 112600 | 1351753975 | 2925 | 2925 | 2925 | 2925 | 0 |
| 454 | 20250110 | 112500 | 1351753975 | 2925 | 2925 | 2925 | 2925 | 29 |
| 455 | 20250110 | 112400 | 1351669150 | 2925 | 2925 | 2925 | 2925 | 0 |
| 456 | 20250110 | 112300 | 1351669150 | 2925 | 2925 | 2925 | 2925 | 0 |
| 457 | 20250110 | 112200 | 1351669150 | 2925 | 2925 | 2925 | 2925 | 3007 |
| 458 | 20250110 | 112100 | 1342873675 | 2925 | 2925 | 2930 | 2925 | 913 |
| 459 | 20250110 | 112000 | 1340198600 | 2925 | 2930 | 2930 | 2925 | 452 |
| 460 | 20250110 | 111900 | 1338874735 | 2930 | 2930 | 2930 | 2930 | 0 |
| 461 | 20250110 | 111800 | 1338874735 | 2930 | 2930 | 2930 | 2930 | 33 |
| 462 | 20250110 | 111700 | 1338778045 | 2930 | 2930 | 2930 | 2930 | 1000 |
| 463 | 20250110 | 111600 | 1335848045 | 2935 | 2935 | 2935 | 2935 | 1210 |
| 464 | 20250110 | 111500 | 1332296695 | 2935 | 2935 | 2940 | 2935 | 2875 |
| 465 | 20250110 | 111400 | 1323856870 | 2940 | 2935 | 2945 | 2935 | 4508 |
| 466 | 20250110 | 111300 | 1310600505 | 2935 | 2930 | 2935 | 2930 | 518 |
| 467 | 20250110 | 111200 | 1309080200 | 2930 | 2925 | 2930 | 2925 | 699 |
| 468 | 20250110 | 111100 | 1307034710 | 2925 | 2925 | 2925 | 2925 | 4 |
| 469 | 20250110 | 111000 | 1307023010 | 2920 | 2920 | 2920 | 2920 | 1115 |
| 470 | 20250110 | 110900 | 1303767210 | 2920 | 2920 | 2925 | 2920 | 1066 |
| 471 | 20250110 | 110800 | 1300654485 | 2920 | 2920 | 2920 | 2920 | 0 |
| 472 | 20250110 | 110700 | 1300654485 | 2920 | 2920 | 2920 | 2920 | 577 |
| 473 | 20250110 | 110600 | 1298969645 | 2915 | 2915 | 2915 | 2915 | 15 |
| 474 | 20250110 | 110500 | 1298925920 | 2915 | 2920 | 2920 | 2915 | 90 |
| 475 | 20250110 | 110400 | 1298663355 | 2915 | 2915 | 2915 | 2915 | 188 |
| 476 | 20250110 | 110300 | 1298115335 | 2915 | 2915 | 2915 | 2915 | 0 |
| 477 | 20250110 | 110200 | 1298115335 | 2915 | 2915 | 2915 | 2915 | 45 |
| 478 | 20250110 | 110100 | 1297984160 | 2900 | 2905 | 2905 | 2900 | 1056 |
| 479 | 20250110 | 110000 | 1294921025 | 2900 | 2900 | 2900 | 2900 | 0 |
| 480 | 20250110 | 105900 | 1294921025 | 2900 | 2900 | 2900 | 2900 | 0 |
| 481 | 20250110 | 105800 | 1294921025 | 2900 | 2900 | 2900 | 2900 | 0 |
| 482 | 20250110 | 105700 | 1294921025 | 2900 | 2910 | 2910 | 2900 | 454 |
| 483 | 20250110 | 105600 | 1293604215 | 2910 | 2900 | 2910 | 2900 | 414 |
| 484 | 20250110 | 105500 | 1292399495 | 2900 | 2900 | 2900 | 2900 | 0 |
| 485 | 20250110 | 105400 | 1292399495 | 2900 | 2905 | 2905 | 2895 | 1720 |
| 486 | 20250110 | 105300 | 1287418845 | 2895 | 2900 | 2900 | 2895 | 1167 |
| 487 | 20250110 | 105200 | 1284036290 | 2905 | 2905 | 2905 | 2905 | 48 |
| 488 | 20250110 | 105100 | 1283896850 | 2905 | 2905 | 2905 | 2905 | 1 |
| 489 | 20250110 | 105000 | 1283893945 | 2900 | 2900 | 2900 | 2900 | 100 |
| 490 | 20250110 | 104900 | 1283603945 | 2900 | 2905 | 2905 | 2900 | 53 |
| 491 | 20250110 | 104800 | 1283449990 | 2905 | 2905 | 2905 | 2905 | 0 |
| 492 | 20250110 | 104700 | 1283449990 | 2905 | 2905 | 2905 | 2905 | 65 |
| 493 | 20250110 | 104600 | 1283261165 | 2905 | 2905 | 2905 | 2905 | 0 |
| 494 | 20250110 | 104500 | 1283261165 | 2905 | 2905 | 2905 | 2905 | 1233 |
| 495 | 20250110 | 104400 | 1279679300 | 2905 | 2905 | 2905 | 2905 | 33 |
| 496 | 20250110 | 104300 | 1279583435 | 2905 | 2900 | 2905 | 2900 | 70 |
| 497 | 20250110 | 104200 | 1279380185 | 2895 | 2890 | 2895 | 2890 | 3737 |
| 498 | 20250110 | 104100 | 1268562360 | 2885 | 2885 | 2885 | 2885 | 2 |
| 499 | 20250110 | 104000 | 1268556590 | 2885 | 2885 | 2885 | 2885 | 10 |
| 500 | 20250110 | 103900 | 1268527740 | 2895 | 2885 | 2895 | 2885 | 4 |
| 501 | 20250110 | 103800 | 1268516190 | 2880 | 2880 | 2880 | 2880 | 479 |
| 502 | 20250110 | 103700 | 1267136670 | 2880 | 2885 | 2885 | 2880 | 4200 |
| 503 | 20250110 | 103600 | 1255031440 | 2885 | 2895 | 2895 | 2885 | 1622 |
| 504 | 20250110 | 103500 | 1250342280 | 2890 | 2890 | 2890 | 2890 | 291 |
| 505 | 20250110 | 103400 | 1249501290 | 2890 | 2890 | 2895 | 2890 | 920 |
| 506 | 20250110 | 103300 | 1246842380 | 2895 | 2895 | 2895 | 2895 | 98 |
| 507 | 20250110 | 103200 | 1246558670 | 2895 | 2895 | 2895 | 2895 | 78 |
| 508 | 20250110 | 103100 | 1246332860 | 2905 | 2895 | 2905 | 2895 | 213 |
| 509 | 20250110 | 103000 | 1245716105 | 2895 | 2905 | 2905 | 2895 | 40 |
| 510 | 20250110 | 102900 | 1245600225 | 2905 | 2905 | 2905 | 2905 | 53 |
| 511 | 20250110 | 102800 | 1245446260 | 2905 | 2890 | 2905 | 2890 | 42 |
| 512 | 20250110 | 102700 | 1245324700 | 2905 | 2900 | 2905 | 2890 | 457 |
| 513 | 20250110 | 102600 | 1243999270 | 2900 | 2900 | 2900 | 2900 | 2 |
| 514 | 20250110 | 102500 | 1243993470 | 2905 | 2905 | 2910 | 2905 | 271 |
| 515 | 20250110 | 102400 | 1243206205 | 2905 | 2885 | 2905 | 2880 | 2912 |
| 516 | 20250110 | 102300 | 1234800090 | 2905 | 2900 | 2905 | 2885 | 3312 |
| 517 | 20250110 | 102200 | 1225213450 | 2905 | 2905 | 2905 | 2890 | 1940 |
| 518 | 20250110 | 102100 | 1219591735 | 2905 | 2885 | 2905 | 2885 | 875 |
| 519 | 20250110 | 102000 | 1217062765 | 2880 | 2910 | 2910 | 2880 | 23877 |
| 520 | 20250110 | 101900 | 1147852385 | 2920 | 2920 | 2930 | 2905 | 7875 |
| 521 | 20250110 | 101800 | 1124926010 | 2935 | 2935 | 2935 | 2915 | 5963 |
| 522 | 20250110 | 101700 | 1107500140 | 2945 | 2945 | 2945 | 2945 | 0 |
| 523 | 20250110 | 101600 | 1107500140 | 2945 | 2945 | 2945 | 2945 | 0 |
| 524 | 20250110 | 101500 | 1107500140 | 2945 | 2930 | 2945 | 2930 | 400 |
| 525 | 20250110 | 101400 | 1106326720 | 2935 | 2935 | 2935 | 2935 | 1 |
| 526 | 20250110 | 101300 | 1106323785 | 2940 | 2940 | 2940 | 2940 | 20 |
| 527 | 20250110 | 101200 | 1106264985 | 2935 | 2935 | 2935 | 2935 | 102 |
| 528 | 20250110 | 101100 | 1105965615 | 2945 | 2935 | 2945 | 2935 | 920 |
| 529 | 20250110 | 101000 | 1103257015 | 2935 | 2940 | 2940 | 2935 | 2508 |
| 530 | 20250110 | 100900 | 1095887525 | 2940 | 2940 | 2940 | 2940 | 887 |
| 531 | 20250110 | 100800 | 1093279745 | 2940 | 2940 | 2940 | 2940 | 96 |
| 532 | 20250110 | 100700 | 1092997505 | 2940 | 2945 | 2945 | 2940 | 163 |
| 533 | 20250110 | 100600 | 1092518280 | 2945 | 2945 | 2945 | 2940 | 1042 |
| 534 | 20250110 | 100500 | 1089452090 | 2945 | 2945 | 2965 | 2940 | 1224 |
| 535 | 20250110 | 100400 | 1085852750 | 2945 | 2970 | 2970 | 2945 | 4587 |
| 536 | 20250110 | 100300 | 1072341465 | 2965 | 2960 | 2965 | 2960 | 1721 |
| 537 | 20250110 | 100200 | 1067238795 | 2965 | 2950 | 2965 | 2950 | 345 |
| 538 | 20250110 | 100100 | 1066220480 | 2955 | 2955 | 2955 | 2955 | 1984 |
| 539 | 20250110 | 100000 | 1060357760 | 2955 | 2950 | 2965 | 2950 | 1258 |
| 540 | 20250110 | 095900 | 1056644370 | 2950 | 2950 | 2950 | 2950 | 0 |
| 541 | 20250110 | 095800 | 1056644370 | 2950 | 2955 | 2965 | 2950 | 2147 |
| 542 | 20250110 | 095700 | 1050298425 | 2955 | 2965 | 2965 | 2955 | 774 |
| 543 | 20250110 | 095600 | 1048009680 | 2965 | 2970 | 2985 | 2960 | 2861 |
| 544 | 20250110 | 095500 | 1039528715 | 2970 | 2975 | 2990 | 2970 | 3251 |
| 545 | 20250110 | 095400 | 1029828085 | 2985 | 2980 | 2985 | 2980 | 2250 |
| 546 | 20250110 | 095300 | 1023121590 | 2980 | 3005 | 3015 | 2980 | 9689 |
| 547 | 20250110 | 095200 | 994064395 | 3000 | 2985 | 3000 | 2985 | 16602 |
| 548 | 20250110 | 095100 | 944320620 | 2990 | 2980 | 2990 | 2980 | 6827 |
| 549 | 20250110 | 095000 | 923940125 | 2980 | 2965 | 2985 | 2965 | 14098 |
| 550 | 20250110 | 094900 | 881991520 | 2965 | 2965 | 2970 | 2960 | 5585 |
| 551 | 20250110 | 094800 | 865431995 | 2965 | 2955 | 2970 | 2950 | 6171 |
| 552 | 20250110 | 094700 | 847168490 | 2955 | 2940 | 2955 | 2935 | 11339 |
| 553 | 20250110 | 094600 | 813770160 | 2945 | 2935 | 2945 | 2935 | 1900 |
| 554 | 20250110 | 094500 | 808183640 | 2935 | 2935 | 2945 | 2935 | 3426 |
| 555 | 20250110 | 094400 | 798117725 | 2935 | 2925 | 2935 | 2925 | 6917 |
| 556 | 20250110 | 094300 | 777832590 | 2920 | 2915 | 2920 | 2910 | 1131 |
| 557 | 20250110 | 094200 | 774532670 | 2915 | 2910 | 2920 | 2910 | 893 |
| 558 | 20250110 | 094100 | 771928530 | 2910 | 2920 | 2920 | 2910 | 404 |
| 559 | 20250110 | 094000 | 770752790 | 2920 | 2920 | 2920 | 2920 | 606 |
| 560 | 20250110 | 093900 | 768983270 | 2910 | 2915 | 2915 | 2910 | 500 |
| 561 | 20250110 | 093800 | 767528265 | 2915 | 2915 | 2925 | 2915 | 1345 |
| 562 | 20250110 | 093700 | 763602315 | 2915 | 2915 | 2920 | 2915 | 660 |
| 563 | 20250110 | 093600 | 761677615 | 2920 | 2915 | 2920 | 2915 | 2455 |
| 564 | 20250110 | 093500 | 754521285 | 2925 | 2920 | 2925 | 2920 | 500 |
| 565 | 20250110 | 093400 | 753059270 | 2920 | 2925 | 2925 | 2920 | 2049 |
| 566 | 20250110 | 093300 | 747074190 | 2920 | 2920 | 2925 | 2920 | 644 |
| 567 | 20250110 | 093200 | 745191650 | 2920 | 2925 | 2925 | 2920 | 329 |
| 568 | 20250110 | 093100 | 744230325 | 2930 | 2925 | 2930 | 2925 | 1682 |
| 569 | 20250110 | 093000 | 739303115 | 2920 | 2920 | 2920 | 2920 | 1 |
| 570 | 20250110 | 092900 | 739300195 | 2920 | 2925 | 2925 | 2915 | 1165 |
| 571 | 20250110 | 092800 | 735901100 | 2915 | 2920 | 2920 | 2915 | 1523 |
| 572 | 20250110 | 092700 | 731454210 | 2925 | 2925 | 2930 | 2925 | 371 |
| 573 | 20250110 | 092600 | 730368240 | 2925 | 2920 | 2925 | 2915 | 2058 |
| 574 | 20250110 | 092500 | 724352600 | 2915 | 2915 | 2915 | 2910 | 1684 |
| 575 | 20250110 | 092400 | 719444500 | 2925 | 2925 | 2925 | 2925 | 45 |
| 576 | 20250110 | 092300 | 719312875 | 2925 | 2915 | 2925 | 2910 | 4290 |
| 577 | 20250110 | 092200 | 706819960 | 2920 | 2920 | 2920 | 2920 | 709 |
| 578 | 20250110 | 092100 | 704749680 | 2920 | 2925 | 2925 | 2915 | 1302 |
| 579 | 20250110 | 092000 | 700947445 | 2925 | 2925 | 2925 | 2925 | 534 |
| 580 | 20250110 | 091900 | 699385495 | 2925 | 2925 | 2925 | 2920 | 3872 |
| 581 | 20250110 | 091800 | 688075600 | 2925 | 2920 | 2925 | 2915 | 4865 |
| 582 | 20250110 | 091700 | 673869545 | 2925 | 2920 | 2925 | 2915 | 2878 |
| 583 | 20250110 | 091600 | 665472280 | 2915 | 2920 | 2920 | 2915 | 5411 |
| 584 | 20250110 | 091500 | 649691660 | 2920 | 2925 | 2925 | 2915 | 4528 |
| 585 | 20250110 | 091400 | 636478570 | 2925 | 2925 | 2925 | 2915 | 1618 |
| 586 | 20250110 | 091300 | 631746390 | 2925 | 2915 | 2925 | 2910 | 1718 |
| 587 | 20250110 | 091200 | 626736390 | 2915 | 2935 | 2935 | 2915 | 11789 |
| 588 | 20250110 | 091100 | 592255070 | 2935 | 2950 | 2955 | 2935 | 10714 |
| 589 | 20250110 | 091000 | 560739555 | 2955 | 2945 | 2965 | 2945 | 7571 |
| 590 | 20250110 | 090900 | 538400800 | 2950 | 2945 | 2960 | 2945 | 4988 |
| 591 | 20250110 | 090800 | 523680355 | 2950 | 2945 | 2955 | 2945 | 7258 |
| 592 | 20250110 | 090700 | 502281240 | 2945 | 2945 | 2955 | 2935 | 7665 |
| 593 | 20250110 | 090600 | 479699880 | 2945 | 2925 | 2950 | 2925 | 6401 |
| 594 | 20250110 | 090500 | 460919965 | 2930 | 2930 | 2930 | 2925 | 5012 |
| 595 | 20250110 | 090400 | 446252725 | 2925 | 2940 | 2940 | 2925 | 11115 |
| 596 | 20250110 | 090300 | 413665275 | 2945 | 2945 | 2955 | 2940 | 6162 |
| 597 | 20250110 | 090200 | 395499585 | 2950 | 2960 | 2975 | 2945 | 23294 |
| 598 | 20250110 | 090100 | 326744515 | 2950 | 3005 | 3020 | 2950 | 41995 |
| 599 | 20250110 | 090000 | 202184140 | 3020 | 3030 | 3050 | 2965 | 67075 |