29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 190000 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 18222 |
| 3 | 20250122 | 185900 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 4 | 20250122 | 185800 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 5 | 20250122 | 185700 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 6 | 20250122 | 185600 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 7 | 20250122 | 185500 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 8 | 20250122 | 185400 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 9 | 20250122 | 185300 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 10 | 20250122 | 185200 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 11 | 20250122 | 185100 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 12 | 20250122 | 185000 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 13 | 20250122 | 184900 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 14 | 20250122 | 184800 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 15 | 20250122 | 184700 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 16 | 20250122 | 184600 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 17 | 20250122 | 184500 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 18 | 20250122 | 184400 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 19 | 20250122 | 184300 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 20 | 20250122 | 184200 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 21 | 20250122 | 184100 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 22 | 20250122 | 184000 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 23 | 20250122 | 183900 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 24 | 20250122 | 183800 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 25 | 20250122 | 183700 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 26 | 20250122 | 183600 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 27 | 20250122 | 183500 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 28 | 20250122 | 183400 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 29 | 20250122 | 183300 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 30 | 20250122 | 183200 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 31 | 20250122 | 183100 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 32 | 20250122 | 183000 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 18222 |
| 33 | 20250122 | 182900 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 34 | 20250122 | 182800 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 35 | 20250122 | 182700 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 36 | 20250122 | 182600 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 37 | 20250122 | 182500 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 38 | 20250122 | 182400 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 39 | 20250122 | 182300 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 40 | 20250122 | 182200 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 41 | 20250122 | 182100 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 42 | 20250122 | 182000 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 43 | 20250122 | 181900 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 44 | 20250122 | 181800 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 45 | 20250122 | 181700 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 46 | 20250122 | 181600 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 47 | 20250122 | 181500 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 48 | 20250122 | 181400 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 49 | 20250122 | 181300 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 50 | 20250122 | 181200 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 51 | 20250122 | 181100 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 52 | 20250122 | 181000 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 53 | 20250122 | 180900 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 54 | 20250122 | 180800 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 55 | 20250122 | 180700 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 56 | 20250122 | 180600 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 57 | 20250122 | 180500 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 58 | 20250122 | 180400 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 59 | 20250122 | 180300 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 60 | 20250122 | 180200 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 61 | 20250122 | 180100 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 62 | 20250122 | 180000 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 18222 |
| 63 | 20250122 | 175900 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 64 | 20250122 | 175800 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 65 | 20250122 | 175700 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 66 | 20250122 | 175600 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 67 | 20250122 | 175500 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 68 | 20250122 | 175400 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 69 | 20250122 | 175300 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 70 | 20250122 | 175200 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 71 | 20250122 | 175100 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 72 | 20250122 | 175000 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 73 | 20250122 | 174900 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 74 | 20250122 | 174800 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 75 | 20250122 | 174700 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 76 | 20250122 | 174600 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 77 | 20250122 | 174500 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 78 | 20250122 | 174400 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 79 | 20250122 | 174300 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 80 | 20250122 | 174200 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 81 | 20250122 | 174100 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 82 | 20250122 | 174000 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 83 | 20250122 | 173900 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 84 | 20250122 | 173800 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 85 | 20250122 | 173700 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 86 | 20250122 | 173600 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 87 | 20250122 | 173500 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 88 | 20250122 | 173400 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 89 | 20250122 | 173300 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 90 | 20250122 | 173200 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 91 | 20250122 | 173100 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 92 | 20250122 | 173000 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 18222 |
| 93 | 20250122 | 172900 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 94 | 20250122 | 172800 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 95 | 20250122 | 172700 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 96 | 20250122 | 172600 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 97 | 20250122 | 172500 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 98 | 20250122 | 172400 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 99 | 20250122 | 172300 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 100 | 20250122 | 172200 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 101 | 20250122 | 172100 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 102 | 20250122 | 172000 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 103 | 20250122 | 171900 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 104 | 20250122 | 171800 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 105 | 20250122 | 171700 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 106 | 20250122 | 171600 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 107 | 20250122 | 171500 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 108 | 20250122 | 171400 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 109 | 20250122 | 171300 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 110 | 20250122 | 171200 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 111 | 20250122 | 171100 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 112 | 20250122 | 171000 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 113 | 20250122 | 170900 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 114 | 20250122 | 170800 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 115 | 20250122 | 170700 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 116 | 20250122 | 170600 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 117 | 20250122 | 170500 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 118 | 20250122 | 170400 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 119 | 20250122 | 170300 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 120 | 20250122 | 170200 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 121 | 20250122 | 170100 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 122 | 20250122 | 170000 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 18222 |
| 123 | 20250122 | 165900 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 124 | 20250122 | 165800 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 125 | 20250122 | 165700 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 126 | 20250122 | 165600 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 127 | 20250122 | 165500 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 128 | 20250122 | 165400 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 129 | 20250122 | 165300 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 130 | 20250122 | 165200 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 131 | 20250122 | 165100 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 132 | 20250122 | 165000 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 133 | 20250122 | 164900 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 134 | 20250122 | 164800 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 135 | 20250122 | 164700 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 136 | 20250122 | 164600 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 137 | 20250122 | 164500 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 138 | 20250122 | 164400 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 139 | 20250122 | 164300 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 140 | 20250122 | 164200 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 141 | 20250122 | 164100 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 142 | 20250122 | 164000 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 143 | 20250122 | 163900 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 144 | 20250122 | 163800 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 145 | 20250122 | 163700 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 146 | 20250122 | 163600 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 147 | 20250122 | 163500 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 148 | 20250122 | 163400 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 149 | 20250122 | 163300 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 150 | 20250122 | 163200 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 151 | 20250122 | 163100 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 152 | 20250122 | 163000 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 18222 |
| 153 | 20250122 | 162900 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 154 | 20250122 | 162800 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 155 | 20250122 | 162700 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 156 | 20250122 | 162600 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 157 | 20250122 | 162500 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 158 | 20250122 | 162400 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 159 | 20250122 | 162300 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 160 | 20250122 | 162200 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 161 | 20250122 | 162100 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 162 | 20250122 | 162000 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 163 | 20250122 | 161900 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 164 | 20250122 | 161800 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 165 | 20250122 | 161700 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 166 | 20250122 | 161600 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 167 | 20250122 | 161500 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 168 | 20250122 | 161400 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 169 | 20250122 | 161300 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 170 | 20250122 | 161200 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 171 | 20250122 | 161100 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 172 | 20250122 | 161000 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 173 | 20250122 | 160900 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 174 | 20250122 | 160800 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 175 | 20250122 | 160700 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 176 | 20250122 | 160600 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 177 | 20250122 | 160500 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 178 | 20250122 | 160400 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 179 | 20250122 | 160300 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 180 | 20250122 | 160200 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 181 | 20250122 | 160100 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 182 | 20250122 | 160000 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 18222 |
| 183 | 20250122 | 155900 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 184 | 20250122 | 155800 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 185 | 20250122 | 155700 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 186 | 20250122 | 155600 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 187 | 20250122 | 155500 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 188 | 20250122 | 155400 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 189 | 20250122 | 155300 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 190 | 20250122 | 155200 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 191 | 20250122 | 155100 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 192 | 20250122 | 155000 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 193 | 20250122 | 154900 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 194 | 20250122 | 154800 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 195 | 20250122 | 154700 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 196 | 20250122 | 154600 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 197 | 20250122 | 154500 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 198 | 20250122 | 154400 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 199 | 20250122 | 154300 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 200 | 20250122 | 154200 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 201 | 20250122 | 154100 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 202 | 20250122 | 154000 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 203 | 20250122 | 153900 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 204 | 20250122 | 153800 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 205 | 20250122 | 153700 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 206 | 20250122 | 153600 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 207 | 20250122 | 153500 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 208 | 20250122 | 153400 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 209 | 20250122 | 153300 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 210 | 20250122 | 153200 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 211 | 20250122 | 153100 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 212 | 20250122 | 153000 | 1969199770 | 5460 | 5460 | 5460 | 5460 | 36444 |
| 213 | 20250122 | 152900 | 1869707650 | 5460 | 5460 | 5460 | 5460 | 0 |
| 214 | 20250122 | 152800 | 1869707650 | 5460 | 5460 | 5460 | 5460 | 0 |
| 215 | 20250122 | 152700 | 1869707650 | 5460 | 5460 | 5460 | 5460 | 0 |
| 216 | 20250122 | 152600 | 1869707650 | 5460 | 5460 | 5460 | 5460 | 0 |
| 217 | 20250122 | 152500 | 1869707650 | 5460 | 5460 | 5460 | 5460 | 0 |
| 218 | 20250122 | 152400 | 1869707650 | 5460 | 5460 | 5460 | 5460 | 0 |
| 219 | 20250122 | 152300 | 1869707650 | 5460 | 5460 | 5460 | 5460 | 0 |
| 220 | 20250122 | 152200 | 1869707650 | 5460 | 5460 | 5460 | 5460 | 0 |
| 221 | 20250122 | 152100 | 1869707650 | 5460 | 5460 | 5460 | 5460 | 0 |
| 222 | 20250122 | 152000 | 1869707650 | 5460 | 5460 | 5460 | 5460 | 0 |
| 223 | 20250122 | 151900 | 1869707650 | 5460 | 5470 | 5470 | 5460 | 2331 |
| 224 | 20250122 | 151800 | 1856978110 | 5480 | 5480 | 5480 | 5470 | 1398 |
| 225 | 20250122 | 151700 | 1849329900 | 5470 | 5470 | 5480 | 5470 | 1931 |
| 226 | 20250122 | 151600 | 1838767210 | 5470 | 5490 | 5490 | 5470 | 315 |
| 227 | 20250122 | 151500 | 1837042720 | 5480 | 5490 | 5490 | 5480 | 1460 |
| 228 | 20250122 | 151400 | 1829039310 | 5490 | 5480 | 5490 | 5480 | 1208 |
| 229 | 20250122 | 151300 | 1822414060 | 5480 | 5480 | 5480 | 5480 | 1308 |
| 230 | 20250122 | 151200 | 1815246220 | 5490 | 5480 | 5490 | 5480 | 301 |
| 231 | 20250122 | 151100 | 1813596730 | 5490 | 5480 | 5490 | 5480 | 26 |
| 232 | 20250122 | 151000 | 1813454010 | 5490 | 5490 | 5490 | 5480 | 1123 |
| 233 | 20250122 | 150900 | 1807299940 | 5480 | 5480 | 5490 | 5480 | 1284 |
| 234 | 20250122 | 150800 | 1800261620 | 5480 | 5480 | 5480 | 5480 | 1006 |
| 235 | 20250122 | 150700 | 1794748740 | 5480 | 5490 | 5490 | 5480 | 111 |
| 236 | 20250122 | 150600 | 1794140140 | 5490 | 5490 | 5490 | 5490 | 0 |
| 237 | 20250122 | 150500 | 1794140140 | 5490 | 5490 | 5490 | 5490 | 200 |
| 238 | 20250122 | 150400 | 1793042140 | 5480 | 5480 | 5480 | 5480 | 900 |
| 239 | 20250122 | 150300 | 1788110140 | 5480 | 5480 | 5490 | 5480 | 286 |
| 240 | 20250122 | 150200 | 1786542750 | 5480 | 5490 | 5490 | 5480 | 202 |
| 241 | 20250122 | 150100 | 1785435770 | 5490 | 5490 | 5490 | 5480 | 4127 |
| 242 | 20250122 | 150000 | 1762818890 | 5480 | 5480 | 5480 | 5480 | 4350 |
| 243 | 20250122 | 145900 | 1738980890 | 5480 | 5490 | 5490 | 5480 | 71 |
| 244 | 20250122 | 145800 | 1738591800 | 5480 | 5480 | 5480 | 5480 | 144 |
| 245 | 20250122 | 145700 | 1737802680 | 5480 | 5480 | 5480 | 5480 | 590 |
| 246 | 20250122 | 145600 | 1734569480 | 5480 | 5480 | 5490 | 5480 | 2503 |
| 247 | 20250122 | 145500 | 1720853030 | 5490 | 5480 | 5490 | 5480 | 34 |
| 248 | 20250122 | 145400 | 1720666690 | 5480 | 5490 | 5490 | 5480 | 319 |
| 249 | 20250122 | 145300 | 1718918380 | 5490 | 5490 | 5490 | 5490 | 184 |
| 250 | 20250122 | 145200 | 1717908220 | 5490 | 5490 | 5490 | 5490 | 3635 |
| 251 | 20250122 | 145100 | 1697952070 | 5490 | 5510 | 5510 | 5490 | 7964 |
| 252 | 20250122 | 145000 | 1654154100 | 5510 | 5510 | 5510 | 5510 | 11 |
| 253 | 20250122 | 144900 | 1654093490 | 5510 | 5510 | 5510 | 5510 | 928 |
| 254 | 20250122 | 144800 | 1648980210 | 5510 | 5500 | 5510 | 5500 | 209 |
| 255 | 20250122 | 144700 | 1647830500 | 5500 | 5510 | 5510 | 5500 | 452 |
| 256 | 20250122 | 144600 | 1645341990 | 5500 | 5500 | 5500 | 5500 | 0 |
| 257 | 20250122 | 144500 | 1645341990 | 5500 | 5500 | 5500 | 5500 | 111 |
| 258 | 20250122 | 144400 | 1644731490 | 5510 | 5510 | 5510 | 5510 | 0 |
| 259 | 20250122 | 144300 | 1644731490 | 5510 | 5510 | 5510 | 5510 | 203 |
| 260 | 20250122 | 144200 | 1643612960 | 5520 | 5520 | 5520 | 5520 | 328 |
| 261 | 20250122 | 144100 | 1641802400 | 5520 | 5520 | 5520 | 5510 | 10 |
| 262 | 20250122 | 144000 | 1641747250 | 5510 | 5500 | 5510 | 5500 | 1500 |
| 263 | 20250122 | 143900 | 1633487250 | 5510 | 5500 | 5510 | 5500 | 216 |
| 264 | 20250122 | 143800 | 1632297100 | 5500 | 5500 | 5500 | 5500 | 0 |
| 265 | 20250122 | 143700 | 1632297100 | 5500 | 5500 | 5500 | 5500 | 60 |
| 266 | 20250122 | 143600 | 1631967100 | 5520 | 5510 | 5520 | 5510 | 50 |
| 267 | 20250122 | 143500 | 1631691390 | 5510 | 5510 | 5510 | 5510 | 1000 |
| 268 | 20250122 | 143400 | 1626181390 | 5500 | 5500 | 5500 | 5500 | 0 |
| 269 | 20250122 | 143300 | 1626181390 | 5500 | 5500 | 5500 | 5500 | 0 |
| 270 | 20250122 | 143200 | 1626181390 | 5500 | 5510 | 5510 | 5500 | 7 |
| 271 | 20250122 | 143100 | 1626142880 | 5500 | 5500 | 5500 | 5500 | 0 |
| 272 | 20250122 | 143000 | 1626142880 | 5500 | 5500 | 5500 | 5500 | 324 |
| 273 | 20250122 | 142900 | 1624360880 | 5500 | 5500 | 5500 | 5500 | 2 |
| 274 | 20250122 | 142800 | 1624349880 | 5500 | 5500 | 5500 | 5490 | 538 |
| 275 | 20250122 | 142700 | 1621390940 | 5500 | 5490 | 5500 | 5490 | 204 |
| 276 | 20250122 | 142600 | 1620270940 | 5500 | 5500 | 5500 | 5500 | 0 |
| 277 | 20250122 | 142500 | 1620270940 | 5500 | 5500 | 5500 | 5500 | 33 |
| 278 | 20250122 | 142400 | 1620089440 | 5490 | 5490 | 5490 | 5490 | 3464 |
| 279 | 20250122 | 142300 | 1601072080 | 5500 | 5500 | 5500 | 5500 | 0 |
| 280 | 20250122 | 142200 | 1601072080 | 5500 | 5510 | 5510 | 5490 | 1006 |
| 281 | 20250122 | 142100 | 1595539080 | 5500 | 5500 | 5510 | 5500 | 998 |
| 282 | 20250122 | 142000 | 1590050070 | 5500 | 5500 | 5500 | 5500 | 32 |
| 283 | 20250122 | 141900 | 1589874070 | 5500 | 5500 | 5500 | 5500 | 0 |
| 284 | 20250122 | 141800 | 1589874070 | 5500 | 5500 | 5500 | 5500 | 0 |
| 285 | 20250122 | 141700 | 1589874070 | 5500 | 5490 | 5500 | 5490 | 722 |
| 286 | 20250122 | 141600 | 1585904730 | 5500 | 5500 | 5500 | 5500 | 0 |
| 287 | 20250122 | 141500 | 1585904730 | 5500 | 5490 | 5500 | 5490 | 54 |
| 288 | 20250122 | 141400 | 1585608260 | 5490 | 5490 | 5490 | 5490 | 0 |
| 289 | 20250122 | 141300 | 1585608260 | 5490 | 5500 | 5500 | 5490 | 1312 |
| 290 | 20250122 | 141200 | 1578405360 | 5490 | 5490 | 5490 | 5490 | 0 |
| 291 | 20250122 | 141100 | 1578405360 | 5490 | 5490 | 5490 | 5490 | 0 |
| 292 | 20250122 | 141000 | 1578405360 | 5490 | 5490 | 5490 | 5490 | 282 |
| 293 | 20250122 | 140900 | 1576857180 | 5490 | 5490 | 5490 | 5490 | 668 |
| 294 | 20250122 | 140800 | 1573189860 | 5490 | 5500 | 5500 | 5490 | 49 |
| 295 | 20250122 | 140700 | 1572920810 | 5500 | 5490 | 5500 | 5490 | 200 |
| 296 | 20250122 | 140600 | 1571821110 | 5490 | 5500 | 5500 | 5490 | 771 |
| 297 | 20250122 | 140500 | 1567586510 | 5500 | 5500 | 5500 | 5500 | 15 |
| 298 | 20250122 | 140400 | 1567504010 | 5500 | 5500 | 5510 | 5500 | 219 |
| 299 | 20250122 | 140300 | 1566299330 | 5490 | 5500 | 5500 | 5490 | 188 |
| 300 | 20250122 | 140200 | 1565267140 | 5500 | 5500 | 5500 | 5500 | 535 |
| 301 | 20250122 | 140100 | 1562324640 | 5500 | 5500 | 5500 | 5500 | 451 |
| 302 | 20250122 | 140000 | 1559844140 | 5500 | 5500 | 5500 | 5500 | 49 |
| 303 | 20250122 | 135900 | 1559574640 | 5500 | 5500 | 5500 | 5500 | 1916 |
| 304 | 20250122 | 135800 | 1549036640 | 5500 | 5520 | 5520 | 5500 | 189 |
| 305 | 20250122 | 135700 | 1547996940 | 5520 | 5520 | 5520 | 5510 | 31 |
| 306 | 20250122 | 135600 | 1547826110 | 5510 | 5510 | 5510 | 5510 | 1072 |
| 307 | 20250122 | 135500 | 1541919390 | 5510 | 5510 | 5510 | 5510 | 0 |
| 308 | 20250122 | 135400 | 1541919390 | 5510 | 5500 | 5510 | 5500 | 641 |
| 309 | 20250122 | 135300 | 1538393880 | 5510 | 5510 | 5510 | 5510 | 1 |
| 310 | 20250122 | 135200 | 1538388370 | 5500 | 5510 | 5510 | 5500 | 110 |
| 311 | 20250122 | 135100 | 1537783270 | 5510 | 5510 | 5510 | 5500 | 63 |
| 312 | 20250122 | 135000 | 1537436440 | 5510 | 5510 | 5510 | 5510 | 4 |
| 313 | 20250122 | 134900 | 1537414400 | 5510 | 5510 | 5510 | 5510 | 160 |
| 314 | 20250122 | 134800 | 1536532800 | 5510 | 5500 | 5510 | 5500 | 1072 |
| 315 | 20250122 | 134700 | 1530636550 | 5500 | 5500 | 5500 | 5500 | 400 |
| 316 | 20250122 | 134600 | 1528436550 | 5500 | 5500 | 5500 | 5500 | 220 |
| 317 | 20250122 | 134500 | 1527226550 | 5510 | 5510 | 5510 | 5510 | 0 |
| 318 | 20250122 | 134400 | 1527226550 | 5510 | 5510 | 5510 | 5510 | 50 |
| 319 | 20250122 | 134300 | 1526951050 | 5500 | 5500 | 5500 | 5500 | 437 |
| 320 | 20250122 | 134200 | 1524547550 | 5500 | 5500 | 5500 | 5500 | 241 |
| 321 | 20250122 | 134100 | 1523222050 | 5500 | 5510 | 5510 | 5500 | 242 |
| 322 | 20250122 | 134000 | 1521890980 | 5510 | 5510 | 5510 | 5510 | 10 |
| 323 | 20250122 | 133900 | 1521835880 | 5500 | 5500 | 5500 | 5500 | 0 |
| 324 | 20250122 | 133800 | 1521835880 | 5500 | 5500 | 5510 | 5500 | 417 |
| 325 | 20250122 | 133700 | 1519542280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 326 | 20250122 | 133600 | 1519542280 | 5510 | 5510 | 5510 | 5510 | 4 |
| 327 | 20250122 | 133500 | 1519520240 | 5510 | 5510 | 5510 | 5510 | 100 |
| 328 | 20250122 | 133400 | 1518969240 | 5510 | 5510 | 5510 | 5510 | 10 |
| 329 | 20250122 | 133300 | 1518914140 | 5510 | 5510 | 5510 | 5510 | 10 |
| 330 | 20250122 | 133200 | 1518859040 | 5510 | 5510 | 5510 | 5510 | 1 |
| 331 | 20250122 | 133100 | 1518853530 | 5510 | 5510 | 5510 | 5510 | 1 |
| 332 | 20250122 | 133000 | 1518848020 | 5500 | 5500 | 5500 | 5500 | 148 |
| 333 | 20250122 | 132900 | 1518034020 | 5500 | 5500 | 5500 | 5500 | 1559 |
| 334 | 20250122 | 132800 | 1509459520 | 5500 | 5500 | 5510 | 5500 | 3283 |
| 335 | 20250122 | 132700 | 1491402870 | 5500 | 5500 | 5500 | 5500 | 50 |
| 336 | 20250122 | 132600 | 1491127870 | 5510 | 5510 | 5510 | 5510 | 254 |
| 337 | 20250122 | 132500 | 1489728330 | 5510 | 5510 | 5510 | 5510 | 0 |
| 338 | 20250122 | 132400 | 1489728330 | 5510 | 5510 | 5510 | 5510 | 572 |
| 339 | 20250122 | 132300 | 1486576610 | 5510 | 5510 | 5510 | 5510 | 4 |
| 340 | 20250122 | 132200 | 1486554570 | 5510 | 5510 | 5510 | 5510 | 862 |
| 341 | 20250122 | 132100 | 1481804950 | 5510 | 5510 | 5510 | 5510 | 3 |
| 342 | 20250122 | 132000 | 1481788420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 343 | 20250122 | 131900 | 1481788420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 344 | 20250122 | 131800 | 1481788420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 345 | 20250122 | 131700 | 1481788420 | 5510 | 5510 | 5510 | 5510 | 100 |
| 346 | 20250122 | 131600 | 1481237420 | 5510 | 5510 | 5510 | 5510 | 960 |
| 347 | 20250122 | 131500 | 1475947820 | 5520 | 5520 | 5520 | 5520 | 0 |
| 348 | 20250122 | 131400 | 1475947820 | 5520 | 5510 | 5520 | 5510 | 223 |
| 349 | 20250122 | 131300 | 1474717090 | 5520 | 5520 | 5520 | 5520 | 15 |
| 350 | 20250122 | 131200 | 1474634290 | 5520 | 5510 | 5520 | 5510 | 101 |
| 351 | 20250122 | 131100 | 1474077770 | 5510 | 5510 | 5510 | 5510 | 0 |
| 352 | 20250122 | 131000 | 1474077770 | 5510 | 5510 | 5510 | 5510 | 0 |
| 353 | 20250122 | 130900 | 1474077770 | 5510 | 5510 | 5510 | 5510 | 78 |
| 354 | 20250122 | 130800 | 1473647990 | 5520 | 5520 | 5520 | 5520 | 94 |
| 355 | 20250122 | 130700 | 1473129110 | 5520 | 5520 | 5520 | 5520 | 111 |
| 356 | 20250122 | 130600 | 1472516390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 357 | 20250122 | 130500 | 1472516390 | 5530 | 5530 | 5530 | 5530 | 251 |
| 358 | 20250122 | 130400 | 1471128360 | 5520 | 5520 | 5520 | 5520 | 0 |
| 359 | 20250122 | 130300 | 1471128360 | 5520 | 5520 | 5530 | 5520 | 13 |
| 360 | 20250122 | 130200 | 1471056590 | 5530 | 5530 | 5530 | 5530 | 0 |
| 361 | 20250122 | 130100 | 1471056590 | 5530 | 5530 | 5530 | 5530 | 0 |
| 362 | 20250122 | 130000 | 1471056590 | 5530 | 5530 | 5530 | 5530 | 0 |
| 363 | 20250122 | 125900 | 1471056590 | 5530 | 5530 | 5530 | 5530 | 0 |
| 364 | 20250122 | 125800 | 1471056590 | 5530 | 5530 | 5530 | 5530 | 6 |
| 365 | 20250122 | 125700 | 1471023410 | 5530 | 5530 | 5530 | 5530 | 5 |
| 366 | 20250122 | 125600 | 1470995760 | 5530 | 5530 | 5530 | 5530 | 0 |
| 367 | 20250122 | 125500 | 1470995760 | 5530 | 5500 | 5530 | 5500 | 2178 |
| 368 | 20250122 | 125400 | 1458966660 | 5500 | 5500 | 5500 | 5500 | 50 |
| 369 | 20250122 | 125300 | 1458691660 | 5510 | 5510 | 5510 | 5510 | 1 |
| 370 | 20250122 | 125200 | 1458686150 | 5500 | 5500 | 5500 | 5500 | 1 |
| 371 | 20250122 | 125100 | 1458680650 | 5510 | 5510 | 5510 | 5510 | 5 |
| 372 | 20250122 | 125000 | 1458653100 | 5510 | 5510 | 5510 | 5510 | 121 |
| 373 | 20250122 | 124900 | 1457986390 | 5510 | 5500 | 5510 | 5500 | 545 |
| 374 | 20250122 | 124800 | 1454988440 | 5500 | 5500 | 5500 | 5500 | 300 |
| 375 | 20250122 | 124700 | 1453338440 | 5500 | 5500 | 5510 | 5500 | 199 |
| 376 | 20250122 | 124600 | 1452243890 | 5510 | 5510 | 5510 | 5510 | 0 |
| 377 | 20250122 | 124500 | 1452243890 | 5510 | 5510 | 5510 | 5510 | 344 |
| 378 | 20250122 | 124400 | 1450348450 | 5520 | 5520 | 5520 | 5520 | 1 |
| 379 | 20250122 | 124300 | 1450342930 | 5510 | 5510 | 5510 | 5510 | 0 |
| 380 | 20250122 | 124200 | 1450342930 | 5510 | 5500 | 5520 | 5500 | 31 |
| 381 | 20250122 | 124100 | 1450172390 | 5520 | 5520 | 5520 | 5520 | 28 |
| 382 | 20250122 | 124000 | 1450017830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 383 | 20250122 | 123900 | 1450017830 | 5520 | 5510 | 5520 | 5510 | 11 |
| 384 | 20250122 | 123800 | 1449957210 | 5500 | 5500 | 5500 | 5500 | 500 |
| 385 | 20250122 | 123700 | 1447207210 | 5510 | 5500 | 5510 | 5500 | 1871 |
| 386 | 20250122 | 123600 | 1436914710 | 5510 | 5510 | 5510 | 5510 | 0 |
| 387 | 20250122 | 123500 | 1436914710 | 5510 | 5510 | 5510 | 5510 | 655 |
| 388 | 20250122 | 123400 | 1433305660 | 5520 | 5520 | 5520 | 5520 | 2 |
| 389 | 20250122 | 123300 | 1433294620 | 5520 | 5520 | 5520 | 5510 | 43 |
| 390 | 20250122 | 123200 | 1433057360 | 5510 | 5510 | 5510 | 5510 | 50 |
| 391 | 20250122 | 123100 | 1432781860 | 5520 | 5520 | 5520 | 5520 | 0 |
| 392 | 20250122 | 123000 | 1432781860 | 5520 | 5520 | 5520 | 5520 | 1 |
| 393 | 20250122 | 122900 | 1432776340 | 5520 | 5520 | 5520 | 5520 | 30 |
| 394 | 20250122 | 122800 | 1432610740 | 5520 | 5520 | 5520 | 5520 | 2 |
| 395 | 20250122 | 122700 | 1432599700 | 5520 | 5520 | 5520 | 5520 | 0 |
| 396 | 20250122 | 122600 | 1432599700 | 5520 | 5510 | 5520 | 5510 | 11 |
| 397 | 20250122 | 122500 | 1432539080 | 5510 | 5500 | 5510 | 5500 | 1950 |
| 398 | 20250122 | 122400 | 1421794590 | 5500 | 5500 | 5500 | 5500 | 947 |
| 399 | 20250122 | 122300 | 1416586090 | 5510 | 5510 | 5510 | 5510 | 0 |
| 400 | 20250122 | 122200 | 1416586090 | 5510 | 5510 | 5510 | 5510 | 0 |
| 401 | 20250122 | 122100 | 1416586090 | 5510 | 5510 | 5510 | 5510 | 0 |
| 402 | 20250122 | 122000 | 1416586090 | 5510 | 5500 | 5510 | 5500 | 11 |
| 403 | 20250122 | 121900 | 1416525510 | 5500 | 5510 | 5510 | 5500 | 13 |
| 404 | 20250122 | 121800 | 1416453890 | 5500 | 5510 | 5510 | 5500 | 53 |
| 405 | 20250122 | 121700 | 1416161880 | 5510 | 5510 | 5510 | 5510 | 1 |
| 406 | 20250122 | 121600 | 1416156370 | 5520 | 5510 | 5520 | 5510 | 31 |
| 407 | 20250122 | 121500 | 1415985450 | 5510 | 5510 | 5510 | 5510 | 0 |
| 408 | 20250122 | 121400 | 1415985450 | 5510 | 5510 | 5510 | 5500 | 1241 |
| 409 | 20250122 | 121300 | 1409148090 | 5510 | 5510 | 5510 | 5510 | 86 |
| 410 | 20250122 | 121200 | 1408674230 | 5500 | 5510 | 5510 | 5500 | 1295 |
| 411 | 20250122 | 121100 | 1401551500 | 5520 | 5520 | 5520 | 5520 | 0 |
| 412 | 20250122 | 121000 | 1401551500 | 5520 | 5520 | 5520 | 5520 | 0 |
| 413 | 20250122 | 120900 | 1401551500 | 5520 | 5520 | 5520 | 5520 | 70 |
| 414 | 20250122 | 120800 | 1401165100 | 5510 | 5510 | 5510 | 5510 | 3222 |
| 415 | 20250122 | 120700 | 1383411880 | 5510 | 5510 | 5510 | 5510 | 1 |
| 416 | 20250122 | 120600 | 1383406370 | 5500 | 5510 | 5510 | 5500 | 13 |
| 417 | 20250122 | 120500 | 1383334770 | 5500 | 5500 | 5500 | 5500 | 51 |
| 418 | 20250122 | 120400 | 1383054270 | 5480 | 5480 | 5480 | 5480 | 20 |
| 419 | 20250122 | 120300 | 1382944670 | 5480 | 5480 | 5480 | 5480 | 1 |
| 420 | 20250122 | 120200 | 1382939190 | 5510 | 5510 | 5510 | 5510 | 0 |
| 421 | 20250122 | 120100 | 1382939190 | 5510 | 5510 | 5510 | 5480 | 5705 |
| 422 | 20250122 | 120000 | 1351675700 | 5480 | 5500 | 5500 | 5480 | 2936 |
| 423 | 20250122 | 115900 | 1335585740 | 5500 | 5510 | 5510 | 5500 | 4 |
| 424 | 20250122 | 115800 | 1335563710 | 5490 | 5490 | 5490 | 5490 | 2000 |
| 425 | 20250122 | 115700 | 1324583710 | 5510 | 5510 | 5510 | 5510 | 0 |
| 426 | 20250122 | 115600 | 1324583710 | 5510 | 5510 | 5510 | 5510 | 0 |
| 427 | 20250122 | 115500 | 1324583710 | 5510 | 5500 | 5510 | 5500 | 3 |
| 428 | 20250122 | 115400 | 1324567200 | 5510 | 5490 | 5510 | 5490 | 105 |
| 429 | 20250122 | 115300 | 1323990720 | 5490 | 5490 | 5490 | 5490 | 1 |
| 430 | 20250122 | 115200 | 1323985230 | 5490 | 5510 | 5510 | 5490 | 26 |
| 431 | 20250122 | 115100 | 1323842420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 432 | 20250122 | 115000 | 1323842420 | 5500 | 5510 | 5510 | 5500 | 1056 |
| 433 | 20250122 | 114900 | 1318034410 | 5500 | 5510 | 5510 | 5500 | 186 |
| 434 | 20250122 | 114800 | 1317010410 | 5510 | 5510 | 5510 | 5510 | 2 |
| 435 | 20250122 | 114700 | 1316999390 | 5510 | 5510 | 5510 | 5510 | 0 |
| 436 | 20250122 | 114600 | 1316999390 | 5510 | 5510 | 5510 | 5510 | 1 |
| 437 | 20250122 | 114500 | 1316993880 | 5500 | 5510 | 5510 | 5490 | 120 |
| 438 | 20250122 | 114400 | 1316334870 | 5500 | 5490 | 5500 | 5490 | 1069 |
| 439 | 20250122 | 114300 | 1310455620 | 5500 | 5500 | 5500 | 5500 | 5 |
| 440 | 20250122 | 114200 | 1310428120 | 5500 | 5500 | 5500 | 5500 | 118 |
| 441 | 20250122 | 114100 | 1309779120 | 5500 | 5520 | 5520 | 5500 | 341 |
| 442 | 20250122 | 114000 | 1307903440 | 5500 | 5500 | 5500 | 5500 | 226 |
| 443 | 20250122 | 113900 | 1306660440 | 5500 | 5500 | 5500 | 5500 | 425 |
| 444 | 20250122 | 113800 | 1304322940 | 5510 | 5500 | 5510 | 5500 | 1594 |
| 445 | 20250122 | 113700 | 1295540100 | 5490 | 5500 | 5500 | 5490 | 604 |
| 446 | 20250122 | 113600 | 1292223100 | 5490 | 5500 | 5500 | 5490 | 109 |
| 447 | 20250122 | 113500 | 1291624490 | 5510 | 5510 | 5510 | 5510 | 20 |
| 448 | 20250122 | 113400 | 1291514290 | 5470 | 5500 | 5500 | 5460 | 14091 |
| 449 | 20250122 | 113300 | 1214300260 | 5510 | 5520 | 5520 | 5510 | 1202 |
| 450 | 20250122 | 113200 | 1207677210 | 5510 | 5520 | 5520 | 5510 | 53 |
| 451 | 20250122 | 113100 | 1207385170 | 5520 | 5520 | 5520 | 5520 | 1 |
| 452 | 20250122 | 113000 | 1207379650 | 5520 | 5520 | 5520 | 5520 | 0 |
| 453 | 20250122 | 112900 | 1207379650 | 5520 | 5520 | 5520 | 5520 | 0 |
| 454 | 20250122 | 112800 | 1207379650 | 5520 | 5520 | 5520 | 5520 | 300 |
| 455 | 20250122 | 112700 | 1205723650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 456 | 20250122 | 112600 | 1205723650 | 5510 | 5510 | 5510 | 5510 | 1596 |
| 457 | 20250122 | 112500 | 1196929690 | 5510 | 5510 | 5510 | 5510 | 0 |
| 458 | 20250122 | 112400 | 1196929690 | 5510 | 5520 | 5520 | 5510 | 558 |
| 459 | 20250122 | 112300 | 1193851110 | 5520 | 5520 | 5520 | 5520 | 2 |
| 460 | 20250122 | 112200 | 1193840070 | 5520 | 5520 | 5520 | 5520 | 0 |
| 461 | 20250122 | 112100 | 1193840070 | 5520 | 5520 | 5520 | 5520 | 20 |
| 462 | 20250122 | 112000 | 1193729670 | 5520 | 5520 | 5520 | 5520 | 0 |
| 463 | 20250122 | 111900 | 1193729670 | 5520 | 5520 | 5520 | 5520 | 1148 |
| 464 | 20250122 | 111800 | 1187392710 | 5520 | 5530 | 5530 | 5520 | 157 |
| 465 | 20250122 | 111700 | 1186524600 | 5520 | 5520 | 5520 | 5520 | 10 |
| 466 | 20250122 | 111600 | 1186469400 | 5520 | 5520 | 5520 | 5520 | 0 |
| 467 | 20250122 | 111500 | 1186469400 | 5520 | 5520 | 5520 | 5520 | 254 |
| 468 | 20250122 | 111400 | 1185067320 | 5520 | 5520 | 5520 | 5520 | 0 |
| 469 | 20250122 | 111300 | 1185067320 | 5520 | 5520 | 5520 | 5520 | 30 |
| 470 | 20250122 | 111200 | 1184901720 | 5510 | 5510 | 5510 | 5510 | 1 |
| 471 | 20250122 | 111100 | 1184896210 | 5520 | 5520 | 5520 | 5520 | 656 |
| 472 | 20250122 | 111000 | 1181275090 | 5520 | 5520 | 5520 | 5520 | 465 |
| 473 | 20250122 | 110900 | 1178708290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 474 | 20250122 | 110800 | 1178708290 | 5520 | 5520 | 5520 | 5520 | 56 |
| 475 | 20250122 | 110700 | 1178399170 | 5510 | 5520 | 5520 | 5510 | 10 |
| 476 | 20250122 | 110600 | 1178344060 | 5520 | 5520 | 5520 | 5520 | 253 |
| 477 | 20250122 | 110500 | 1176947500 | 5520 | 5520 | 5520 | 5520 | 125 |
| 478 | 20250122 | 110400 | 1176257500 | 5510 | 5510 | 5510 | 5510 | 0 |
| 479 | 20250122 | 110300 | 1176257500 | 5510 | 5510 | 5510 | 5510 | 100 |
| 480 | 20250122 | 110200 | 1175706500 | 5520 | 5520 | 5520 | 5520 | 0 |
| 481 | 20250122 | 110100 | 1175706500 | 5520 | 5520 | 5520 | 5520 | 1 |
| 482 | 20250122 | 110000 | 1175700980 | 5520 | 5510 | 5520 | 5510 | 102 |
| 483 | 20250122 | 105900 | 1175138950 | 5520 | 5510 | 5520 | 5510 | 1001 |
| 484 | 20250122 | 105800 | 1169623430 | 5520 | 5510 | 5520 | 5510 | 49 |
| 485 | 20250122 | 105700 | 1169353190 | 5520 | 5520 | 5530 | 5520 | 871 |
| 486 | 20250122 | 105600 | 1164545260 | 5520 | 5520 | 5520 | 5520 | 2 |
| 487 | 20250122 | 105500 | 1164534220 | 5520 | 5510 | 5520 | 5510 | 2 |
| 488 | 20250122 | 105400 | 1164523190 | 5520 | 5520 | 5520 | 5510 | 140 |
| 489 | 20250122 | 105300 | 1163751660 | 5520 | 5520 | 5520 | 5520 | 0 |
| 490 | 20250122 | 105200 | 1163751660 | 5520 | 5520 | 5520 | 5520 | 651 |
| 491 | 20250122 | 105100 | 1160158140 | 5530 | 5530 | 5530 | 5530 | 0 |
| 492 | 20250122 | 105000 | 1160158140 | 5530 | 5520 | 5530 | 5520 | 525 |
| 493 | 20250122 | 104900 | 1157260130 | 5510 | 5510 | 5510 | 5510 | 166 |
| 494 | 20250122 | 104800 | 1156345470 | 5510 | 5510 | 5510 | 5510 | 128 |
| 495 | 20250122 | 104700 | 1155640190 | 5510 | 5510 | 5520 | 5510 | 459 |
| 496 | 20250122 | 104600 | 1153110700 | 5510 | 5520 | 5520 | 5510 | 196 |
| 497 | 20250122 | 104500 | 1152029470 | 5510 | 5520 | 5520 | 5510 | 156 |
| 498 | 20250122 | 104400 | 1151169900 | 5520 | 5520 | 5530 | 5520 | 301 |
| 499 | 20250122 | 104300 | 1149508370 | 5520 | 5520 | 5520 | 5520 | 308 |
| 500 | 20250122 | 104200 | 1147808210 | 5520 | 5520 | 5520 | 5520 | 0 |
| 501 | 20250122 | 104100 | 1147808210 | 5520 | 5520 | 5520 | 5520 | 4 |
| 502 | 20250122 | 104000 | 1147786130 | 5520 | 5520 | 5520 | 5520 | 102 |
| 503 | 20250122 | 103900 | 1147223090 | 5530 | 5530 | 5530 | 5510 | 406 |
| 504 | 20250122 | 103800 | 1144985790 | 5530 | 5530 | 5530 | 5530 | 1 |
| 505 | 20250122 | 103700 | 1144980260 | 5520 | 5520 | 5520 | 5520 | 420 |
| 506 | 20250122 | 103600 | 1142661860 | 5520 | 5520 | 5520 | 5500 | 480 |
| 507 | 20250122 | 103500 | 1140017260 | 5520 | 5520 | 5520 | 5520 | 0 |
| 508 | 20250122 | 103400 | 1140017260 | 5520 | 5520 | 5520 | 5520 | 0 |
| 509 | 20250122 | 103300 | 1140017260 | 5520 | 5520 | 5520 | 5520 | 53 |
| 510 | 20250122 | 103200 | 1139724700 | 5520 | 5520 | 5520 | 5520 | 0 |
| 511 | 20250122 | 103100 | 1139724700 | 5520 | 5510 | 5520 | 5510 | 945 |
| 512 | 20250122 | 103000 | 1134508770 | 5500 | 5500 | 5500 | 5500 | 1564 |
| 513 | 20250122 | 102900 | 1125906770 | 5500 | 5510 | 5510 | 5500 | 378 |
| 514 | 20250122 | 102800 | 1123827640 | 5500 | 5500 | 5500 | 5500 | 400 |
| 515 | 20250122 | 102700 | 1121627640 | 5500 | 5520 | 5520 | 5500 | 2211 |
| 516 | 20250122 | 102600 | 1109464830 | 5510 | 5520 | 5520 | 5510 | 210 |
| 517 | 20250122 | 102500 | 1108305700 | 5520 | 5520 | 5520 | 5520 | 6 |
| 518 | 20250122 | 102400 | 1108272580 | 5520 | 5500 | 5520 | 5500 | 1072 |
| 519 | 20250122 | 102300 | 1102375800 | 5500 | 5500 | 5500 | 5500 | 1 |
| 520 | 20250122 | 102200 | 1102370300 | 5510 | 5520 | 5520 | 5510 | 353 |
| 521 | 20250122 | 102100 | 1100425220 | 5520 | 5520 | 5520 | 5520 | 0 |
| 522 | 20250122 | 102000 | 1100425220 | 5520 | 5520 | 5520 | 5520 | 25 |
| 523 | 20250122 | 101900 | 1100287220 | 5510 | 5510 | 5510 | 5510 | 0 |
| 524 | 20250122 | 101800 | 1100287220 | 5510 | 5520 | 5520 | 5510 | 3840 |
| 525 | 20250122 | 101700 | 1079126830 | 5520 | 5530 | 5530 | 5520 | 4 |
| 526 | 20250122 | 101600 | 1079104720 | 5520 | 5520 | 5520 | 5520 | 634 |
| 527 | 20250122 | 101500 | 1075605040 | 5520 | 5530 | 5530 | 5520 | 201 |
| 528 | 20250122 | 101400 | 1074494510 | 5530 | 5530 | 5530 | 5530 | 0 |
| 529 | 20250122 | 101300 | 1074494510 | 5530 | 5520 | 5530 | 5520 | 2 |
| 530 | 20250122 | 101200 | 1074483460 | 5530 | 5530 | 5530 | 5530 | 1 |
| 531 | 20250122 | 101100 | 1074477930 | 5530 | 5530 | 5530 | 5530 | 90 |
| 532 | 20250122 | 101000 | 1073980230 | 5530 | 5530 | 5530 | 5500 | 4004 |
| 533 | 20250122 | 100900 | 1051903340 | 5520 | 5520 | 5520 | 5520 | 10 |
| 534 | 20250122 | 100800 | 1051848140 | 5520 | 5520 | 5520 | 5510 | 718 |
| 535 | 20250122 | 100700 | 1047884840 | 5510 | 5520 | 5520 | 5510 | 43 |
| 536 | 20250122 | 100600 | 1047647490 | 5520 | 5510 | 5520 | 5510 | 871 |
| 537 | 20250122 | 100500 | 1042848210 | 5510 | 5500 | 5510 | 5500 | 938 |
| 538 | 20250122 | 100400 | 1037689200 | 5500 | 5500 | 5500 | 5500 | 113 |
| 539 | 20250122 | 100300 | 1037067700 | 5500 | 5490 | 5500 | 5480 | 178 |
| 540 | 20250122 | 100200 | 1036090220 | 5500 | 5490 | 5500 | 5460 | 14497 |
| 541 | 20250122 | 100100 | 956691870 | 5480 | 5480 | 5480 | 5480 | 2977 |
| 542 | 20250122 | 100000 | 940377910 | 5480 | 5490 | 5490 | 5480 | 5631 |
| 543 | 20250122 | 095900 | 909464220 | 5490 | 5500 | 5510 | 5490 | 5242 |
| 544 | 20250122 | 095800 | 880639170 | 5500 | 5500 | 5500 | 5500 | 3834 |
| 545 | 20250122 | 095700 | 859552170 | 5510 | 5510 | 5510 | 5510 | 767 |
| 546 | 20250122 | 095600 | 855326000 | 5530 | 5530 | 5530 | 5530 | 1 |
| 547 | 20250122 | 095500 | 855320470 | 5520 | 5520 | 5520 | 5520 | 30 |
| 548 | 20250122 | 095400 | 855154870 | 5530 | 5520 | 5540 | 5510 | 374 |
| 549 | 20250122 | 095300 | 853093450 | 5510 | 5510 | 5510 | 5510 | 1300 |
| 550 | 20250122 | 095200 | 845930450 | 5500 | 5500 | 5510 | 5500 | 1409 |
| 551 | 20250122 | 095100 | 838180850 | 5510 | 5500 | 5510 | 5500 | 811 |
| 552 | 20250122 | 095000 | 833720240 | 5500 | 5520 | 5520 | 5500 | 18984 |
| 553 | 20250122 | 094900 | 729137250 | 5520 | 5520 | 5520 | 5510 | 2835 |
| 554 | 20250122 | 094800 | 713512280 | 5520 | 5520 | 5540 | 5510 | 31296 |
| 555 | 20250122 | 094700 | 540806600 | 5540 | 5540 | 5540 | 5530 | 4392 |
| 556 | 20250122 | 094600 | 516518220 | 5540 | 5540 | 5540 | 5540 | 31 |
| 557 | 20250122 | 094500 | 516346480 | 5530 | 5550 | 5550 | 5530 | 2159 |
| 558 | 20250122 | 094400 | 504406110 | 5540 | 5540 | 5540 | 5540 | 101 |
| 559 | 20250122 | 094300 | 503846570 | 5540 | 5540 | 5540 | 5540 | 70 |
| 560 | 20250122 | 094200 | 503458770 | 5540 | 5540 | 5540 | 5540 | 510 |
| 561 | 20250122 | 094100 | 500633370 | 5550 | 5540 | 5550 | 5540 | 282 |
| 562 | 20250122 | 094000 | 499071080 | 5530 | 5540 | 5540 | 5530 | 645 |
| 563 | 20250122 | 093900 | 495499230 | 5540 | 5530 | 5540 | 5530 | 90 |
| 564 | 20250122 | 093800 | 495000640 | 5530 | 5530 | 5530 | 5520 | 3429 |
| 565 | 20250122 | 093700 | 476056950 | 5520 | 5530 | 5530 | 5520 | 3822 |
| 566 | 20250122 | 093600 | 454957670 | 5530 | 5540 | 5540 | 5530 | 689 |
| 567 | 20250122 | 093500 | 451146100 | 5540 | 5530 | 5540 | 5520 | 7537 |
| 568 | 20250122 | 093400 | 409535900 | 5530 | 5530 | 5530 | 5530 | 1643 |
| 569 | 20250122 | 093300 | 400450110 | 5530 | 5540 | 5540 | 5530 | 2803 |
| 570 | 20250122 | 093200 | 384933690 | 5540 | 5550 | 5560 | 5530 | 7310 |
| 571 | 20250122 | 093100 | 344402160 | 5550 | 5570 | 5570 | 5550 | 11199 |
| 572 | 20250122 | 093000 | 282137700 | 5570 | 5560 | 5580 | 5560 | 277 |
| 573 | 20250122 | 092900 | 280595930 | 5560 | 5550 | 5560 | 5550 | 168 |
| 574 | 20250122 | 092800 | 279662850 | 5560 | 5560 | 5560 | 5550 | 3679 |
| 575 | 20250122 | 092700 | 259239740 | 5590 | 5590 | 5590 | 5560 | 5003 |
| 576 | 20250122 | 092600 | 231399940 | 5590 | 5600 | 5600 | 5580 | 361 |
| 577 | 20250122 | 092500 | 229382540 | 5590 | 5590 | 5590 | 5580 | 341 |
| 578 | 20250122 | 092400 | 227476660 | 5590 | 5590 | 5590 | 5590 | 0 |
| 579 | 20250122 | 092300 | 227476660 | 5590 | 5590 | 5590 | 5590 | 101 |
| 580 | 20250122 | 092200 | 226912070 | 5590 | 5580 | 5590 | 5570 | 1727 |
| 581 | 20250122 | 092100 | 217274470 | 5570 | 5580 | 5580 | 5570 | 1494 |
| 582 | 20250122 | 092000 | 208937990 | 5570 | 5570 | 5580 | 5570 | 132 |
| 583 | 20250122 | 091900 | 208202550 | 5580 | 5550 | 5580 | 5550 | 322 |
| 584 | 20250122 | 091800 | 206408250 | 5550 | 5550 | 5550 | 5550 | 1356 |
| 585 | 20250122 | 091700 | 198882450 | 5550 | 5550 | 5550 | 5550 | 0 |
| 586 | 20250122 | 091600 | 198882450 | 5550 | 5560 | 5580 | 5550 | 748 |
| 587 | 20250122 | 091500 | 194723200 | 5550 | 5570 | 5580 | 5550 | 4422 |
| 588 | 20250122 | 091400 | 170156310 | 5580 | 5580 | 5580 | 5570 | 442 |
| 589 | 20250122 | 091300 | 167692600 | 5580 | 5560 | 5580 | 5560 | 2509 |
| 590 | 20250122 | 091200 | 153733840 | 5560 | 5560 | 5570 | 5560 | 346 |
| 591 | 20250122 | 091100 | 151810070 | 5560 | 5550 | 5570 | 5550 | 946 |
| 592 | 20250122 | 091000 | 146554670 | 5550 | 5560 | 5570 | 5550 | 2253 |
| 593 | 20250122 | 090900 | 134035020 | 5570 | 5600 | 5600 | 5570 | 38 |
| 594 | 20250122 | 090800 | 133823330 | 5570 | 5580 | 5600 | 5570 | 3699 |
| 595 | 20250122 | 090700 | 113187890 | 5570 | 5590 | 5590 | 5570 | 1694 |
| 596 | 20250122 | 090600 | 103737320 | 5590 | 5600 | 5610 | 5590 | 1540 |
| 597 | 20250122 | 090500 | 95116320 | 5610 | 5610 | 5620 | 5600 | 4686 |
| 598 | 20250122 | 090400 | 68837200 | 5610 | 5620 | 5620 | 5610 | 158 |
| 599 | 20250122 | 090300 | 67950290 | 5610 | 5620 | 5620 | 5610 | 772 |
| 600 | 20250122 | 090200 | 63612280 | 5620 | 5630 | 5640 | 5620 | 1916 |
| 601 | 20250122 | 090100 | 52834840 | 5630 | 5630 | 5650 | 5610 | 4090 |
| 602 | 20250122 | 090000 | 29786820 | 5610 | 5650 | 5650 | 5610 | 5286 |