32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 190600 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 1573 |
| 3 | 20250121 | 190500 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 4 | 20250121 | 190400 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 5 | 20250121 | 190300 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 6 | 20250121 | 190200 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 7 | 20250121 | 190100 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 8 | 20250121 | 190000 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 9 | 20250121 | 185900 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 10 | 20250121 | 185800 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 11 | 20250121 | 185700 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 12 | 20250121 | 185600 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 13 | 20250121 | 185500 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 14 | 20250121 | 185400 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 15 | 20250121 | 185300 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 16 | 20250121 | 185200 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 17 | 20250121 | 185100 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 18 | 20250121 | 185000 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 19 | 20250121 | 184900 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 20 | 20250121 | 184800 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 21 | 20250121 | 184700 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 22 | 20250121 | 184600 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 23 | 20250121 | 184500 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 24 | 20250121 | 184400 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 25 | 20250121 | 184300 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 26 | 20250121 | 184200 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 27 | 20250121 | 184100 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 28 | 20250121 | 184000 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 29 | 20250121 | 183900 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 30 | 20250121 | 183800 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 31 | 20250121 | 183700 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 32 | 20250121 | 183600 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 1573 |
| 33 | 20250121 | 183500 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 34 | 20250121 | 183400 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 35 | 20250121 | 183300 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 36 | 20250121 | 183200 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 37 | 20250121 | 183100 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 38 | 20250121 | 183000 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 39 | 20250121 | 182900 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 40 | 20250121 | 182800 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 41 | 20250121 | 182700 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 42 | 20250121 | 182600 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 43 | 20250121 | 182500 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 44 | 20250121 | 182400 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 45 | 20250121 | 182300 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 46 | 20250121 | 182200 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 47 | 20250121 | 182100 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 48 | 20250121 | 182000 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 49 | 20250121 | 181900 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 50 | 20250121 | 181800 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 51 | 20250121 | 181700 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 52 | 20250121 | 181600 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 53 | 20250121 | 181500 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 54 | 20250121 | 181400 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 55 | 20250121 | 181300 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 56 | 20250121 | 181200 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 57 | 20250121 | 181100 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 58 | 20250121 | 181000 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 59 | 20250121 | 180900 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 60 | 20250121 | 180800 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 61 | 20250121 | 180700 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 62 | 20250121 | 180600 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 1573 |
| 63 | 20250121 | 180500 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 64 | 20250121 | 180400 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 65 | 20250121 | 180300 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 66 | 20250121 | 180200 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 67 | 20250121 | 180100 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 68 | 20250121 | 180000 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 69 | 20250121 | 175900 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 70 | 20250121 | 175800 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 71 | 20250121 | 175700 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 72 | 20250121 | 175600 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 73 | 20250121 | 175500 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 74 | 20250121 | 175400 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 75 | 20250121 | 175300 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 76 | 20250121 | 175200 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 77 | 20250121 | 175100 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 78 | 20250121 | 175000 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 79 | 20250121 | 174900 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 80 | 20250121 | 174800 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 81 | 20250121 | 174700 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 82 | 20250121 | 174600 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 83 | 20250121 | 174500 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 84 | 20250121 | 174400 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 85 | 20250121 | 174300 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 86 | 20250121 | 174200 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 87 | 20250121 | 174100 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 88 | 20250121 | 174000 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 89 | 20250121 | 173900 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 90 | 20250121 | 173800 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 91 | 20250121 | 173700 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 92 | 20250121 | 173600 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 1573 |
| 93 | 20250121 | 173500 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 94 | 20250121 | 173400 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 95 | 20250121 | 173300 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 96 | 20250121 | 173200 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 97 | 20250121 | 173100 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 98 | 20250121 | 173000 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 99 | 20250121 | 172900 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 100 | 20250121 | 172800 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 101 | 20250121 | 172700 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 102 | 20250121 | 172600 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 103 | 20250121 | 172500 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 104 | 20250121 | 172400 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 105 | 20250121 | 172300 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 106 | 20250121 | 172200 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 107 | 20250121 | 172100 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 108 | 20250121 | 172000 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 109 | 20250121 | 171900 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 110 | 20250121 | 171800 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 111 | 20250121 | 171700 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 112 | 20250121 | 171600 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 113 | 20250121 | 171500 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 114 | 20250121 | 171400 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 115 | 20250121 | 171300 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 116 | 20250121 | 171200 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 117 | 20250121 | 171100 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 118 | 20250121 | 171000 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 119 | 20250121 | 170900 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 120 | 20250121 | 170800 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 121 | 20250121 | 170700 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 122 | 20250121 | 170600 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 1573 |
| 123 | 20250121 | 170500 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 124 | 20250121 | 170400 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 125 | 20250121 | 170300 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 126 | 20250121 | 170200 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 127 | 20250121 | 170100 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 128 | 20250121 | 170000 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 129 | 20250121 | 165900 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 130 | 20250121 | 165800 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 131 | 20250121 | 165700 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 132 | 20250121 | 165600 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 133 | 20250121 | 165500 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 134 | 20250121 | 165400 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 135 | 20250121 | 165300 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 136 | 20250121 | 165200 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 137 | 20250121 | 165100 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 138 | 20250121 | 165000 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 139 | 20250121 | 164900 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 140 | 20250121 | 164800 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 141 | 20250121 | 164700 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 142 | 20250121 | 164600 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 143 | 20250121 | 164500 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 144 | 20250121 | 164400 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 145 | 20250121 | 164300 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 146 | 20250121 | 164200 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 147 | 20250121 | 164100 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 148 | 20250121 | 164000 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 149 | 20250121 | 163900 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 150 | 20250121 | 163800 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 151 | 20250121 | 163700 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 152 | 20250121 | 163600 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 1573 |
| 153 | 20250121 | 163500 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 154 | 20250121 | 163400 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 155 | 20250121 | 163300 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 156 | 20250121 | 163200 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 157 | 20250121 | 163100 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 158 | 20250121 | 163000 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 159 | 20250121 | 162900 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 160 | 20250121 | 162800 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 161 | 20250121 | 162700 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 162 | 20250121 | 162600 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 163 | 20250121 | 162500 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 164 | 20250121 | 162400 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 165 | 20250121 | 162300 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 166 | 20250121 | 162200 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 167 | 20250121 | 162100 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 168 | 20250121 | 162000 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 169 | 20250121 | 161900 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 170 | 20250121 | 161800 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 171 | 20250121 | 161700 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 172 | 20250121 | 161600 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 173 | 20250121 | 161500 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 174 | 20250121 | 161400 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 175 | 20250121 | 161300 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 176 | 20250121 | 161200 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 177 | 20250121 | 161100 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 178 | 20250121 | 161000 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 179 | 20250121 | 160900 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 180 | 20250121 | 160800 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 181 | 20250121 | 160700 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 182 | 20250121 | 160600 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 1573 |
| 183 | 20250121 | 160500 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 184 | 20250121 | 160400 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 185 | 20250121 | 160300 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 186 | 20250121 | 160200 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 187 | 20250121 | 160100 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 188 | 20250121 | 160000 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 189 | 20250121 | 155900 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 190 | 20250121 | 155800 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 191 | 20250121 | 155700 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 192 | 20250121 | 155600 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 193 | 20250121 | 155500 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 194 | 20250121 | 155400 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 195 | 20250121 | 155300 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 196 | 20250121 | 155200 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 197 | 20250121 | 155100 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 198 | 20250121 | 155000 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 199 | 20250121 | 154900 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 200 | 20250121 | 154800 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 201 | 20250121 | 154700 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 202 | 20250121 | 154600 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 203 | 20250121 | 154500 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 204 | 20250121 | 154400 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 205 | 20250121 | 154300 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 206 | 20250121 | 154200 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 207 | 20250121 | 154100 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 208 | 20250121 | 154000 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 209 | 20250121 | 153900 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 210 | 20250121 | 153800 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 211 | 20250121 | 153700 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 212 | 20250121 | 153600 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 1573 |
| 213 | 20250121 | 153500 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 214 | 20250121 | 153400 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 215 | 20250121 | 153300 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 216 | 20250121 | 153200 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 217 | 20250121 | 153100 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 218 | 20250121 | 153000 | 1712384860 | 10560 | 10560 | 10560 | 10560 | 1573 |
| 219 | 20250121 | 152900 | 1695773980 | 10610 | 10610 | 10610 | 10610 | 0 |
| 220 | 20250121 | 152800 | 1695773980 | 10610 | 10610 | 10610 | 10610 | 0 |
| 221 | 20250121 | 152700 | 1695773980 | 10610 | 10610 | 10610 | 10610 | 0 |
| 222 | 20250121 | 152600 | 1695773980 | 10610 | 10610 | 10610 | 10610 | 0 |
| 223 | 20250121 | 152500 | 1695773980 | 10610 | 10610 | 10610 | 10610 | 0 |
| 224 | 20250121 | 152400 | 1695773980 | 10610 | 10610 | 10610 | 10610 | 0 |
| 225 | 20250121 | 152300 | 1695773980 | 10610 | 10610 | 10610 | 10610 | 0 |
| 226 | 20250121 | 152200 | 1695773980 | 10610 | 10610 | 10610 | 10610 | 0 |
| 227 | 20250121 | 152100 | 1695773980 | 10610 | 10610 | 10610 | 10610 | 0 |
| 228 | 20250121 | 152000 | 1695773980 | 10610 | 10610 | 10610 | 10610 | 0 |
| 229 | 20250121 | 151900 | 1695773980 | 10610 | 10610 | 10610 | 10580 | 5 |
| 230 | 20250121 | 151800 | 1695720960 | 10580 | 10590 | 10590 | 10580 | 217 |
| 231 | 20250121 | 151700 | 1693424280 | 10600 | 10580 | 10600 | 10580 | 150 |
| 232 | 20250121 | 151600 | 1691836480 | 10580 | 10600 | 10610 | 10570 | 1592 |
| 233 | 20250121 | 151500 | 1674963160 | 10600 | 10590 | 10600 | 10590 | 504 |
| 234 | 20250121 | 151400 | 1669622760 | 10600 | 10600 | 10600 | 10600 | 241 |
| 235 | 20250121 | 151300 | 1667068160 | 10600 | 10600 | 10600 | 10600 | 218 |
| 236 | 20250121 | 151200 | 1664757360 | 10600 | 10600 | 10600 | 10600 | 1 |
| 237 | 20250121 | 151100 | 1664746760 | 10600 | 10600 | 10630 | 10600 | 2673 |
| 238 | 20250121 | 151000 | 1636337760 | 10600 | 10630 | 10630 | 10590 | 1566 |
| 239 | 20250121 | 150900 | 1619745550 | 10600 | 10620 | 10630 | 10600 | 1123 |
| 240 | 20250121 | 150800 | 1607819060 | 10600 | 10600 | 10610 | 10600 | 357 |
| 241 | 20250121 | 150700 | 1604033350 | 10600 | 10610 | 10610 | 10600 | 814 |
| 242 | 20250121 | 150600 | 1595400910 | 10590 | 10600 | 10610 | 10590 | 473 |
| 243 | 20250121 | 150500 | 1590385460 | 10600 | 10590 | 10600 | 10590 | 418 |
| 244 | 20250121 | 150400 | 1585955420 | 10590 | 10600 | 10610 | 10590 | 613 |
| 245 | 20250121 | 150300 | 1579462800 | 10600 | 10600 | 10600 | 10600 | 257 |
| 246 | 20250121 | 150200 | 1576738600 | 10600 | 10600 | 10600 | 10600 | 565 |
| 247 | 20250121 | 150100 | 1570749600 | 10600 | 10600 | 10600 | 10600 | 217 |
| 248 | 20250121 | 150000 | 1568449400 | 10590 | 10600 | 10600 | 10590 | 295 |
| 249 | 20250121 | 145900 | 1565323830 | 10600 | 10600 | 10600 | 10600 | 149 |
| 250 | 20250121 | 145800 | 1563744430 | 10600 | 10600 | 10600 | 10600 | 346 |
| 251 | 20250121 | 145700 | 1560076830 | 10600 | 10600 | 10600 | 10600 | 446 |
| 252 | 20250121 | 145600 | 1555349230 | 10590 | 10600 | 10620 | 10590 | 177 |
| 253 | 20250121 | 145500 | 1553472010 | 10600 | 10600 | 10600 | 10600 | 418 |
| 254 | 20250121 | 145400 | 1549041210 | 10620 | 10600 | 10620 | 10590 | 201 |
| 255 | 20250121 | 145300 | 1546908790 | 10600 | 10600 | 10620 | 10600 | 640 |
| 256 | 20250121 | 145200 | 1540121800 | 10590 | 10600 | 10600 | 10590 | 324 |
| 257 | 20250121 | 145100 | 1536687940 | 10630 | 10630 | 10630 | 10590 | 391 |
| 258 | 20250121 | 145000 | 1532540050 | 10630 | 10630 | 10630 | 10630 | 95 |
| 259 | 20250121 | 144900 | 1531530200 | 10630 | 10620 | 10630 | 10620 | 20 |
| 260 | 20250121 | 144800 | 1531317700 | 10630 | 10590 | 10630 | 10590 | 760 |
| 261 | 20250121 | 144700 | 1523265500 | 10590 | 10620 | 10630 | 10590 | 274 |
| 262 | 20250121 | 144600 | 1520359290 | 10630 | 10630 | 10630 | 10630 | 95 |
| 263 | 20250121 | 144500 | 1519349440 | 10600 | 10610 | 10610 | 10600 | 1171 |
| 264 | 20250121 | 144400 | 1506933540 | 10630 | 10620 | 10630 | 10610 | 503 |
| 265 | 20250121 | 144300 | 1501591800 | 10610 | 10630 | 10630 | 10600 | 730 |
| 266 | 20250121 | 144200 | 1493845140 | 10630 | 10630 | 10630 | 10630 | 615 |
| 267 | 20250121 | 144100 | 1487307690 | 10630 | 10630 | 10630 | 10630 | 95 |
| 268 | 20250121 | 144000 | 1486297840 | 10630 | 10590 | 10630 | 10590 | 222 |
| 269 | 20250121 | 143900 | 1483943060 | 10600 | 10600 | 10600 | 10600 | 1131 |
| 270 | 20250121 | 143800 | 1471954460 | 10630 | 10610 | 10630 | 10610 | 307 |
| 271 | 20250121 | 143700 | 1468695390 | 10630 | 10610 | 10630 | 10610 | 155 |
| 272 | 20250121 | 143600 | 1467048940 | 10610 | 10610 | 10610 | 10610 | 254 |
| 273 | 20250121 | 143500 | 1464354000 | 10630 | 10610 | 10630 | 10610 | 437 |
| 274 | 20250121 | 143400 | 1459715530 | 10610 | 10630 | 10630 | 10610 | 481 |
| 275 | 20250121 | 143300 | 1454608980 | 10600 | 10600 | 10630 | 10600 | 481 |
| 276 | 20250121 | 143200 | 1449504880 | 10610 | 10610 | 10610 | 10610 | 0 |
| 277 | 20250121 | 143100 | 1449504880 | 10610 | 10610 | 10630 | 10610 | 385 |
| 278 | 20250121 | 143000 | 1445416400 | 10600 | 10630 | 10630 | 10600 | 326 |
| 279 | 20250121 | 142900 | 1441957950 | 10610 | 10630 | 10630 | 10610 | 966 |
| 280 | 20250121 | 142800 | 1431699330 | 10630 | 10630 | 10630 | 10630 | 95 |
| 281 | 20250121 | 142700 | 1430689480 | 10630 | 10610 | 10630 | 10600 | 562 |
| 282 | 20250121 | 142600 | 1424725560 | 10600 | 10600 | 10600 | 10600 | 256 |
| 283 | 20250121 | 142500 | 1422011960 | 10590 | 10590 | 10630 | 10590 | 633 |
| 284 | 20250121 | 142400 | 1415297070 | 10600 | 10630 | 10630 | 10600 | 446 |
| 285 | 20250121 | 142300 | 1410566620 | 10590 | 10590 | 10590 | 10590 | 388 |
| 286 | 20250121 | 142200 | 1406457700 | 10580 | 10590 | 10590 | 10580 | 235 |
| 287 | 20250121 | 142100 | 1403969100 | 10590 | 10590 | 10590 | 10590 | 211 |
| 288 | 20250121 | 142000 | 1401734610 | 10590 | 10590 | 10590 | 10590 | 96 |
| 289 | 20250121 | 141900 | 1400717970 | 10580 | 10580 | 10580 | 10580 | 100 |
| 290 | 20250121 | 141800 | 1399659970 | 10590 | 10590 | 10590 | 10590 | 1031 |
| 291 | 20250121 | 141700 | 1388741680 | 10590 | 10590 | 10590 | 10590 | 108 |
| 292 | 20250121 | 141600 | 1387597960 | 10590 | 10590 | 10590 | 10590 | 104 |
| 293 | 20250121 | 141500 | 1386496600 | 10590 | 10580 | 10590 | 10580 | 95 |
| 294 | 20250121 | 141400 | 1385490650 | 10560 | 10590 | 10590 | 10560 | 242 |
| 295 | 20250121 | 141300 | 1382928160 | 10590 | 10590 | 10590 | 10590 | 96 |
| 296 | 20250121 | 141200 | 1381911520 | 10590 | 10590 | 10590 | 10590 | 108 |
| 297 | 20250121 | 141100 | 1380767800 | 10590 | 10590 | 10590 | 10580 | 158 |
| 298 | 20250121 | 141000 | 1379095100 | 10590 | 10590 | 10590 | 10590 | 95 |
| 299 | 20250121 | 140900 | 1378089050 | 10590 | 10580 | 10590 | 10580 | 336 |
| 300 | 20250121 | 140800 | 1374532890 | 10590 | 10580 | 10590 | 10580 | 97 |
| 301 | 20250121 | 140700 | 1373505670 | 10590 | 10590 | 10590 | 10590 | 201 |
| 302 | 20250121 | 140600 | 1371377080 | 10580 | 10580 | 10580 | 10580 | 96 |
| 303 | 20250121 | 140500 | 1370361400 | 10580 | 10590 | 10590 | 10580 | 260 |
| 304 | 20250121 | 140400 | 1367609370 | 10590 | 10590 | 10590 | 10590 | 96 |
| 305 | 20250121 | 140300 | 1366592730 | 10590 | 10590 | 10590 | 10590 | 455 |
| 306 | 20250121 | 140200 | 1361774280 | 10580 | 10580 | 10580 | 10580 | 23 |
| 307 | 20250121 | 140100 | 1361530940 | 10590 | 10590 | 10590 | 10590 | 433 |
| 308 | 20250121 | 140000 | 1356945470 | 10580 | 10580 | 10580 | 10560 | 301 |
| 309 | 20250121 | 135900 | 1353762870 | 10590 | 10590 | 10590 | 10590 | 0 |
| 310 | 20250121 | 135800 | 1353762870 | 10590 | 10590 | 10590 | 10590 | 193 |
| 311 | 20250121 | 135700 | 1351719000 | 10590 | 10570 | 10590 | 10570 | 7240 |
| 312 | 20250121 | 135600 | 1275076150 | 10570 | 10570 | 10570 | 10570 | 478 |
| 313 | 20250121 | 135500 | 1270023690 | 10570 | 10570 | 10570 | 10570 | 99 |
| 314 | 20250121 | 135400 | 1268977260 | 10570 | 10570 | 10570 | 10560 | 400 |
| 315 | 20250121 | 135300 | 1264751260 | 10570 | 10570 | 10570 | 10570 | 1 |
| 316 | 20250121 | 135200 | 1264740690 | 10570 | 10580 | 10580 | 10570 | 221 |
| 317 | 20250121 | 135100 | 1262403480 | 10570 | 10580 | 10580 | 10570 | 98 |
| 318 | 20250121 | 135000 | 1261366660 | 10580 | 10580 | 10580 | 10580 | 106 |
| 319 | 20250121 | 134900 | 1260245180 | 10580 | 10580 | 10580 | 10580 | 121 |
| 320 | 20250121 | 134800 | 1258965000 | 10580 | 10580 | 10580 | 10580 | 106 |
| 321 | 20250121 | 134700 | 1257843520 | 10580 | 10590 | 10590 | 10580 | 221 |
| 322 | 20250121 | 134600 | 1255504380 | 10590 | 10590 | 10590 | 10590 | 0 |
| 323 | 20250121 | 134500 | 1255504380 | 10590 | 10590 | 10590 | 10590 | 206 |
| 324 | 20250121 | 134400 | 1253322840 | 10590 | 10590 | 10590 | 10590 | 96 |
| 325 | 20250121 | 134300 | 1252306200 | 10590 | 10590 | 10590 | 10590 | 120 |
| 326 | 20250121 | 134200 | 1251035400 | 10590 | 10590 | 10590 | 10590 | 97 |
| 327 | 20250121 | 134100 | 1250008170 | 10580 | 10590 | 10590 | 10580 | 98 |
| 328 | 20250121 | 134000 | 1248970360 | 10570 | 10590 | 10590 | 10570 | 212 |
| 329 | 20250121 | 133900 | 1246725320 | 10560 | 10590 | 10590 | 10560 | 205 |
| 330 | 20250121 | 133800 | 1244560050 | 10590 | 10570 | 10590 | 10570 | 1408 |
| 331 | 20250121 | 133700 | 1229673170 | 10580 | 10610 | 10610 | 10580 | 910 |
| 332 | 20250121 | 133600 | 1220041120 | 10610 | 10610 | 10610 | 10600 | 204 |
| 333 | 20250121 | 133500 | 1217876690 | 10610 | 10610 | 10610 | 10610 | 104 |
| 334 | 20250121 | 133400 | 1216773250 | 10600 | 10610 | 10610 | 10600 | 565 |
| 335 | 20250121 | 133300 | 1210782030 | 10610 | 10610 | 10610 | 10610 | 0 |
| 336 | 20250121 | 133200 | 1210782030 | 10610 | 10610 | 10610 | 10610 | 203 |
| 337 | 20250121 | 133100 | 1208628200 | 10610 | 10640 | 10640 | 10610 | 241 |
| 338 | 20250121 | 133000 | 1206068310 | 10610 | 10640 | 10640 | 10610 | 127 |
| 339 | 20250121 | 132900 | 1204717880 | 10630 | 10630 | 10630 | 10630 | 123 |
| 340 | 20250121 | 132800 | 1203410390 | 10640 | 10630 | 10640 | 10630 | 96 |
| 341 | 20250121 | 132700 | 1202389830 | 10630 | 10640 | 10640 | 10630 | 208 |
| 342 | 20250121 | 132600 | 1200177830 | 10640 | 10640 | 10640 | 10640 | 0 |
| 343 | 20250121 | 132500 | 1200177830 | 10640 | 10620 | 10640 | 10620 | 575 |
| 344 | 20250121 | 132400 | 1194066970 | 10620 | 10640 | 10640 | 10620 | 97 |
| 345 | 20250121 | 132300 | 1193034910 | 10640 | 10640 | 10640 | 10640 | 106 |
| 346 | 20250121 | 132200 | 1191907070 | 10640 | 10640 | 10640 | 10640 | 96 |
| 347 | 20250121 | 132100 | 1190885630 | 10640 | 10640 | 10640 | 10640 | 97 |
| 348 | 20250121 | 132000 | 1189853550 | 10640 | 10640 | 10640 | 10620 | 216 |
| 349 | 20250121 | 131900 | 1187555330 | 10640 | 10620 | 10640 | 10620 | 256 |
| 350 | 20250121 | 131800 | 1184834830 | 10640 | 10630 | 10640 | 10630 | 1211 |
| 351 | 20250121 | 131700 | 1171952400 | 10620 | 10630 | 10630 | 10620 | 116 |
| 352 | 20250121 | 131600 | 1170719420 | 10630 | 10630 | 10630 | 10630 | 139 |
| 353 | 20250121 | 131500 | 1169241850 | 10630 | 10630 | 10630 | 10630 | 157 |
| 354 | 20250121 | 131400 | 1167572940 | 10630 | 10610 | 10630 | 10610 | 100 |
| 355 | 20250121 | 131300 | 1166510020 | 10600 | 10600 | 10600 | 10600 | 4 |
| 356 | 20250121 | 131200 | 1166467620 | 10630 | 10630 | 10630 | 10630 | 96 |
| 357 | 20250121 | 131100 | 1165447140 | 10630 | 10630 | 10630 | 10630 | 236 |
| 358 | 20250121 | 131000 | 1162938460 | 10630 | 10630 | 10630 | 10630 | 2 |
| 359 | 20250121 | 130900 | 1162917200 | 10630 | 10630 | 10630 | 10630 | 291 |
| 360 | 20250121 | 130800 | 1159823870 | 10630 | 10630 | 10630 | 10630 | 96 |
| 361 | 20250121 | 130700 | 1158803390 | 10630 | 10630 | 10630 | 10630 | 266 |
| 362 | 20250121 | 130600 | 1155975810 | 10630 | 10630 | 10630 | 10630 | 1 |
| 363 | 20250121 | 130500 | 1155965180 | 10630 | 10630 | 10630 | 10630 | 190 |
| 364 | 20250121 | 130400 | 1153945480 | 10600 | 10630 | 10630 | 10600 | 104 |
| 365 | 20250121 | 130300 | 1152840050 | 10630 | 10630 | 10630 | 10630 | 136 |
| 366 | 20250121 | 130200 | 1151394370 | 10630 | 10630 | 10630 | 10630 | 96 |
| 367 | 20250121 | 130100 | 1150373890 | 10630 | 10620 | 10630 | 10620 | 96 |
| 368 | 20250121 | 130000 | 1149353570 | 10620 | 10620 | 10620 | 10620 | 100 |
| 369 | 20250121 | 125900 | 1148291570 | 10620 | 10620 | 10620 | 10620 | 96 |
| 370 | 20250121 | 125800 | 1147272050 | 10620 | 10600 | 10620 | 10600 | 229 |
| 371 | 20250121 | 125700 | 1144840210 | 10600 | 10620 | 10620 | 10600 | 97 |
| 372 | 20250121 | 125600 | 1143810090 | 10620 | 10620 | 10620 | 10620 | 108 |
| 373 | 20250121 | 125500 | 1142663130 | 10620 | 10620 | 10620 | 10620 | 96 |
| 374 | 20250121 | 125400 | 1141643610 | 10620 | 10610 | 10620 | 10610 | 229 |
| 375 | 20250121 | 125300 | 1139212960 | 10620 | 10620 | 10620 | 10620 | 0 |
| 376 | 20250121 | 125200 | 1139212960 | 10620 | 10620 | 10620 | 10620 | 96 |
| 377 | 20250121 | 125100 | 1138193440 | 10620 | 10610 | 10620 | 10610 | 195 |
| 378 | 20250121 | 125000 | 1136122930 | 10590 | 10590 | 10590 | 10590 | 7 |
| 379 | 20250121 | 124900 | 1136048800 | 10610 | 10590 | 10610 | 10590 | 233 |
| 380 | 20250121 | 124800 | 1133576770 | 10610 | 10610 | 10610 | 10610 | 96 |
| 381 | 20250121 | 124700 | 1132558210 | 10610 | 10610 | 10610 | 10610 | 218 |
| 382 | 20250121 | 124600 | 1130245230 | 10610 | 10610 | 10610 | 10610 | 0 |
| 383 | 20250121 | 124500 | 1130245230 | 10610 | 10610 | 10610 | 10610 | 222 |
| 384 | 20250121 | 124400 | 1127889810 | 10610 | 10610 | 10610 | 10610 | 96 |
| 385 | 20250121 | 124300 | 1126871250 | 10610 | 10610 | 10610 | 10610 | 0 |
| 386 | 20250121 | 124200 | 1126871250 | 10610 | 10610 | 10610 | 10610 | 204 |
| 387 | 20250121 | 124100 | 1124706810 | 10600 | 10600 | 10600 | 10570 | 110 |
| 388 | 20250121 | 124000 | 1123540840 | 10570 | 10600 | 10600 | 10570 | 2011 |
| 389 | 20250121 | 123900 | 1102224270 | 10600 | 10600 | 10600 | 10570 | 1441 |
| 390 | 20250121 | 123800 | 1086979670 | 10600 | 10600 | 10600 | 10600 | 195 |
| 391 | 20250121 | 123700 | 1084912670 | 10600 | 10600 | 10600 | 10600 | 97 |
| 392 | 20250121 | 123600 | 1083884470 | 10580 | 10600 | 10600 | 10580 | 1912 |
| 393 | 20250121 | 123500 | 1063637270 | 10600 | 10590 | 10600 | 10590 | 1543 |
| 394 | 20250121 | 123400 | 1047284870 | 10580 | 10590 | 10590 | 10580 | 154 |
| 395 | 20250121 | 123300 | 1045654540 | 10590 | 10590 | 10590 | 10590 | 0 |
| 396 | 20250121 | 123200 | 1045654540 | 10590 | 10580 | 10590 | 10580 | 63 |
| 397 | 20250121 | 123100 | 1044987990 | 10590 | 10590 | 10590 | 10590 | 122 |
| 398 | 20250121 | 123000 | 1043696010 | 10590 | 10590 | 10590 | 10590 | 0 |
| 399 | 20250121 | 122900 | 1043696010 | 10590 | 10590 | 10590 | 10590 | 112 |
| 400 | 20250121 | 122800 | 1042509930 | 10580 | 10580 | 10590 | 10580 | 175 |
| 401 | 20250121 | 122700 | 1040658420 | 10590 | 10590 | 10590 | 10590 | 139 |
| 402 | 20250121 | 122600 | 1039186410 | 10590 | 10580 | 10590 | 10580 | 12 |
| 403 | 20250121 | 122500 | 1039059440 | 10590 | 10590 | 10590 | 10590 | 96 |
| 404 | 20250121 | 122400 | 1038042800 | 10590 | 10590 | 10590 | 10590 | 0 |
| 405 | 20250121 | 122300 | 1038042800 | 10590 | 10590 | 10590 | 10590 | 50 |
| 406 | 20250121 | 122200 | 1037513300 | 10590 | 10590 | 10590 | 10590 | 117 |
| 407 | 20250121 | 122100 | 1036274270 | 10590 | 10590 | 10590 | 10590 | 0 |
| 408 | 20250121 | 122000 | 1036274270 | 10590 | 10590 | 10590 | 10590 | 115 |
| 409 | 20250121 | 121900 | 1035056420 | 10590 | 10590 | 10590 | 10590 | 11 |
| 410 | 20250121 | 121800 | 1034939930 | 10590 | 10590 | 10590 | 10590 | 131 |
| 411 | 20250121 | 121700 | 1033552640 | 10590 | 10590 | 10590 | 10590 | 200 |
| 412 | 20250121 | 121600 | 1031434640 | 10590 | 10570 | 10600 | 10570 | 94 |
| 413 | 20250121 | 121500 | 1030440990 | 10570 | 10570 | 10570 | 10570 | 62 |
| 414 | 20250121 | 121400 | 1029785650 | 10600 | 10600 | 10600 | 10600 | 127 |
| 415 | 20250121 | 121300 | 1028439450 | 10600 | 10600 | 10600 | 10600 | 944 |
| 416 | 20250121 | 121200 | 1018433050 | 10600 | 10600 | 10600 | 10600 | 14 |
| 417 | 20250121 | 121100 | 1018284650 | 10600 | 10560 | 10600 | 10560 | 1089 |
| 418 | 20250121 | 121000 | 1006782890 | 10570 | 10570 | 10570 | 10560 | 182 |
| 419 | 20250121 | 120900 | 1004860630 | 10570 | 10600 | 10600 | 10570 | 496 |
| 420 | 20250121 | 120800 | 999614130 | 10600 | 10600 | 10600 | 10600 | 0 |
| 421 | 20250121 | 120700 | 999614130 | 10600 | 10600 | 10600 | 10600 | 106 |
| 422 | 20250121 | 120600 | 998490530 | 10600 | 10600 | 10600 | 10600 | 0 |
| 423 | 20250121 | 120500 | 998490530 | 10600 | 10600 | 10600 | 10600 | 126 |
| 424 | 20250121 | 120400 | 997154930 | 10600 | 10600 | 10600 | 10600 | 0 |
| 425 | 20250121 | 120300 | 997154930 | 10600 | 10600 | 10600 | 10600 | 0 |
| 426 | 20250121 | 120200 | 997154930 | 10600 | 10600 | 10600 | 10600 | 109 |
| 427 | 20250121 | 120100 | 995999530 | 10600 | 10600 | 10600 | 10600 | 0 |
| 428 | 20250121 | 120000 | 995999530 | 10600 | 10600 | 10600 | 10600 | 137 |
| 429 | 20250121 | 115900 | 994547330 | 10600 | 10580 | 10600 | 10580 | 3 |
| 430 | 20250121 | 115800 | 994515570 | 10580 | 10580 | 10580 | 10570 | 127 |
| 431 | 20250121 | 115700 | 993172230 | 10570 | 10580 | 10580 | 10570 | 53 |
| 432 | 20250121 | 115600 | 992611640 | 10600 | 10600 | 10600 | 10600 | 136 |
| 433 | 20250121 | 115500 | 991170040 | 10570 | 10570 | 10570 | 10570 | 71 |
| 434 | 20250121 | 115400 | 990419570 | 10570 | 10600 | 10600 | 10570 | 200 |
| 435 | 20250121 | 115300 | 988302570 | 10600 | 10570 | 10600 | 10570 | 102 |
| 436 | 20250121 | 115200 | 987221520 | 10570 | 10570 | 10570 | 10570 | 0 |
| 437 | 20250121 | 115100 | 987221520 | 10570 | 10570 | 10570 | 10570 | 73 |
| 438 | 20250121 | 115000 | 986449910 | 10570 | 10570 | 10570 | 10570 | 3 |
| 439 | 20250121 | 114900 | 986418200 | 10580 | 10600 | 10600 | 10580 | 164 |
| 440 | 20250121 | 114800 | 984681220 | 10600 | 10600 | 10600 | 10600 | 0 |
| 441 | 20250121 | 114700 | 984681220 | 10600 | 10600 | 10600 | 10580 | 198 |
| 442 | 20250121 | 114600 | 982583840 | 10600 | 10600 | 10600 | 10600 | 1 |
| 443 | 20250121 | 114500 | 982573240 | 10590 | 10580 | 10600 | 10580 | 62 |
| 444 | 20250121 | 114400 | 981917250 | 10560 | 10590 | 10590 | 10560 | 2080 |
| 445 | 20250121 | 114300 | 959892130 | 10600 | 10600 | 10600 | 10600 | 50 |
| 446 | 20250121 | 114200 | 959362130 | 10600 | 10590 | 10600 | 10580 | 169 |
| 447 | 20250121 | 114100 | 957571720 | 10580 | 10590 | 10590 | 10580 | 1336 |
| 448 | 20250121 | 114000 | 943426830 | 10570 | 10580 | 10590 | 10570 | 1116 |
| 449 | 20250121 | 113900 | 931610810 | 10580 | 10580 | 10580 | 10580 | 0 |
| 450 | 20250121 | 113800 | 931610810 | 10580 | 10580 | 10580 | 10580 | 119 |
| 451 | 20250121 | 113700 | 930351790 | 10590 | 10550 | 10590 | 10540 | 501 |
| 452 | 20250121 | 113600 | 925070280 | 10550 | 10560 | 10560 | 10550 | 1071 |
| 453 | 20250121 | 113500 | 913761630 | 10560 | 10560 | 10560 | 10560 | 904 |
| 454 | 20250121 | 113400 | 904215390 | 10590 | 10590 | 10590 | 10590 | 17 |
| 455 | 20250121 | 113300 | 904035360 | 10590 | 10590 | 10590 | 10590 | 121 |
| 456 | 20250121 | 113200 | 902753970 | 10600 | 10600 | 10600 | 10600 | 0 |
| 457 | 20250121 | 113100 | 902753970 | 10600 | 10600 | 10600 | 10600 | 162 |
| 458 | 20250121 | 113000 | 901036770 | 10600 | 10600 | 10600 | 10600 | 82 |
| 459 | 20250121 | 112900 | 900167570 | 10600 | 10600 | 10600 | 10600 | 150 |
| 460 | 20250121 | 112800 | 898577570 | 10590 | 10590 | 10590 | 10590 | 19 |
| 461 | 20250121 | 112700 | 898376360 | 10600 | 10590 | 10600 | 10590 | 539 |
| 462 | 20250121 | 112600 | 892667920 | 10590 | 10580 | 10590 | 10580 | 504 |
| 463 | 20250121 | 112500 | 887331560 | 10590 | 10580 | 10590 | 10540 | 424 |
| 464 | 20250121 | 112400 | 882847620 | 10580 | 10570 | 10580 | 10550 | 2308 |
| 465 | 20250121 | 112300 | 858455400 | 10570 | 10570 | 10570 | 10570 | 0 |
| 466 | 20250121 | 112200 | 858455400 | 10570 | 10560 | 10570 | 10560 | 205 |
| 467 | 20250121 | 112100 | 856289560 | 10570 | 10570 | 10570 | 10570 | 1 |
| 468 | 20250121 | 112000 | 856278990 | 10560 | 10560 | 10560 | 10560 | 817 |
| 469 | 20250121 | 111900 | 847651470 | 10560 | 10560 | 10560 | 10560 | 139 |
| 470 | 20250121 | 111800 | 846183630 | 10560 | 10530 | 10560 | 10530 | 114 |
| 471 | 20250121 | 111700 | 844979940 | 10530 | 10560 | 10560 | 10530 | 51 |
| 472 | 20250121 | 111600 | 844442740 | 10530 | 10560 | 10560 | 10530 | 245 |
| 473 | 20250121 | 111500 | 841858870 | 10560 | 10560 | 10560 | 10560 | 0 |
| 474 | 20250121 | 111400 | 841858870 | 10560 | 10560 | 10560 | 10560 | 0 |
| 475 | 20250121 | 111300 | 841858870 | 10560 | 10560 | 10560 | 10560 | 100 |
| 476 | 20250121 | 111200 | 840802870 | 10560 | 10560 | 10560 | 10560 | 5 |
| 477 | 20250121 | 111100 | 840750070 | 10560 | 10560 | 10560 | 10560 | 133 |
| 478 | 20250121 | 111000 | 839345590 | 10550 | 10550 | 10550 | 10550 | 0 |
| 479 | 20250121 | 110900 | 839345590 | 10550 | 10550 | 10550 | 10550 | 104 |
| 480 | 20250121 | 110800 | 838248390 | 10550 | 10510 | 10550 | 10510 | 2 |
| 481 | 20250121 | 110700 | 838227330 | 10500 | 10540 | 10570 | 10500 | 20143 |
| 482 | 20250121 | 110600 | 626557530 | 10570 | 10570 | 10570 | 10570 | 0 |
| 483 | 20250121 | 110500 | 626557530 | 10570 | 10570 | 10570 | 10570 | 0 |
| 484 | 20250121 | 110400 | 626557530 | 10570 | 10570 | 10570 | 10570 | 110 |
| 485 | 20250121 | 110300 | 625394830 | 10570 | 10570 | 10570 | 10570 | 0 |
| 486 | 20250121 | 110200 | 625394830 | 10570 | 10570 | 10570 | 10540 | 129 |
| 487 | 20250121 | 110100 | 624031330 | 10570 | 10530 | 10570 | 10530 | 138 |
| 488 | 20250121 | 110000 | 622578110 | 10570 | 10530 | 10570 | 10530 | 120 |
| 489 | 20250121 | 105900 | 621309910 | 10530 | 10530 | 10530 | 10530 | 133 |
| 490 | 20250121 | 105800 | 619909420 | 10570 | 10570 | 10570 | 10530 | 2352 |
| 491 | 20250121 | 105700 | 595115710 | 10560 | 10560 | 10560 | 10560 | 1 |
| 492 | 20250121 | 105600 | 595105150 | 10570 | 10570 | 10570 | 10570 | 99 |
| 493 | 20250121 | 105500 | 594058720 | 10570 | 10570 | 10570 | 10570 | 30 |
| 494 | 20250121 | 105400 | 593741620 | 10570 | 10570 | 10570 | 10570 | 0 |
| 495 | 20250121 | 105300 | 593741620 | 10570 | 10560 | 10570 | 10560 | 127 |
| 496 | 20250121 | 105200 | 592399240 | 10570 | 10570 | 10570 | 10570 | 0 |
| 497 | 20250121 | 105100 | 592399240 | 10570 | 10570 | 10570 | 10570 | 107 |
| 498 | 20250121 | 105000 | 591268250 | 10550 | 10550 | 10550 | 10550 | 84 |
| 499 | 20250121 | 104900 | 590382050 | 10570 | 10560 | 10570 | 10560 | 117 |
| 500 | 20250121 | 104800 | 589145530 | 10560 | 10560 | 10560 | 10560 | 3 |
| 501 | 20250121 | 104700 | 589113850 | 10560 | 10560 | 10560 | 10560 | 0 |
| 502 | 20250121 | 104600 | 589113850 | 10560 | 10560 | 10560 | 10560 | 182 |
| 503 | 20250121 | 104500 | 587191930 | 10560 | 10560 | 10560 | 10560 | 318 |
| 504 | 20250121 | 104400 | 583833850 | 10560 | 10550 | 10560 | 10550 | 18 |
| 505 | 20250121 | 104300 | 583643940 | 10560 | 10560 | 10560 | 10560 | 3995 |
| 506 | 20250121 | 104200 | 541456740 | 10560 | 10570 | 10570 | 10560 | 1111 |
| 507 | 20250121 | 104100 | 529722390 | 10570 | 10570 | 10570 | 10570 | 0 |
| 508 | 20250121 | 104000 | 529722390 | 10570 | 10570 | 10570 | 10570 | 1045 |
| 509 | 20250121 | 103900 | 518676740 | 10570 | 10580 | 10590 | 10570 | 680 |
| 510 | 20250121 | 103800 | 511486290 | 10580 | 10580 | 10580 | 10580 | 0 |
| 511 | 20250121 | 103700 | 511486290 | 10580 | 10580 | 10580 | 10580 | 1 |
| 512 | 20250121 | 103600 | 511475710 | 10580 | 10580 | 10580 | 10580 | 0 |
| 513 | 20250121 | 103500 | 511475710 | 10580 | 10580 | 10580 | 10580 | 3 |
| 514 | 20250121 | 103400 | 511443970 | 10580 | 10590 | 10590 | 10580 | 145 |
| 515 | 20250121 | 103300 | 509909420 | 10590 | 10590 | 10600 | 10590 | 4 |
| 516 | 20250121 | 103200 | 509867050 | 10590 | 10590 | 10590 | 10590 | 0 |
| 517 | 20250121 | 103100 | 509867050 | 10590 | 10590 | 10590 | 10590 | 0 |
| 518 | 20250121 | 103000 | 509867050 | 10590 | 10590 | 10590 | 10590 | 2 |
| 519 | 20250121 | 102900 | 509845870 | 10590 | 10590 | 10600 | 10590 | 185 |
| 520 | 20250121 | 102800 | 507885880 | 10600 | 10600 | 10600 | 10600 | 121 |
| 521 | 20250121 | 102700 | 506603280 | 10590 | 10590 | 10590 | 10590 | 2 |
| 522 | 20250121 | 102600 | 506582100 | 10590 | 10590 | 10590 | 10590 | 97 |
| 523 | 20250121 | 102500 | 505554870 | 10590 | 10580 | 10590 | 10570 | 40 |
| 524 | 20250121 | 102400 | 505131670 | 10570 | 10570 | 10590 | 10570 | 228 |
| 525 | 20250121 | 102300 | 502721690 | 10570 | 10570 | 10570 | 10570 | 574 |
| 526 | 20250121 | 102200 | 496654510 | 10570 | 10560 | 10570 | 10560 | 140 |
| 527 | 20250121 | 102100 | 495175910 | 10570 | 10570 | 10570 | 10570 | 6 |
| 528 | 20250121 | 102000 | 495112490 | 10560 | 10570 | 10570 | 10560 | 454 |
| 529 | 20250121 | 101900 | 490316250 | 10570 | 10570 | 10570 | 10570 | 383 |
| 530 | 20250121 | 101800 | 486267940 | 10570 | 10570 | 10570 | 10570 | 2 |
| 531 | 20250121 | 101700 | 486246800 | 10570 | 10560 | 10570 | 10560 | 715 |
| 532 | 20250121 | 101600 | 478694350 | 10560 | 10560 | 10560 | 10560 | 45 |
| 533 | 20250121 | 101500 | 478219150 | 10570 | 10570 | 10570 | 10570 | 5 |
| 534 | 20250121 | 101400 | 478166300 | 10570 | 10570 | 10570 | 10570 | 440 |
| 535 | 20250121 | 101300 | 473515500 | 10570 | 10570 | 10570 | 10570 | 0 |
| 536 | 20250121 | 101200 | 473515500 | 10570 | 10570 | 10570 | 10560 | 66 |
| 537 | 20250121 | 101100 | 472817960 | 10570 | 10570 | 10570 | 10570 | 1 |
| 538 | 20250121 | 101000 | 472807390 | 10570 | 10560 | 10570 | 10560 | 301 |
| 539 | 20250121 | 100900 | 469625830 | 10560 | 10570 | 10570 | 10560 | 611 |
| 540 | 20250121 | 100800 | 463172560 | 10570 | 10560 | 10570 | 10560 | 396 |
| 541 | 20250121 | 100700 | 458990790 | 10570 | 10560 | 10570 | 10560 | 235 |
| 542 | 20250121 | 100600 | 456509180 | 10560 | 10570 | 10570 | 10560 | 4006 |
| 543 | 20250121 | 100500 | 414205760 | 10560 | 10570 | 10570 | 10560 | 85 |
| 544 | 20250121 | 100400 | 413307660 | 10570 | 10570 | 10570 | 10560 | 340 |
| 545 | 20250121 | 100300 | 409717230 | 10570 | 10570 | 10570 | 10570 | 4 |
| 546 | 20250121 | 100200 | 409674950 | 10570 | 10560 | 10570 | 10560 | 562 |
| 547 | 20250121 | 100100 | 403740220 | 10570 | 10570 | 10570 | 10570 | 677 |
| 548 | 20250121 | 100000 | 396584330 | 10570 | 10580 | 10580 | 10570 | 17 |
| 549 | 20250121 | 095900 | 396404620 | 10580 | 10570 | 10580 | 10570 | 129 |
| 550 | 20250121 | 095800 | 395041070 | 10580 | 10570 | 10580 | 10570 | 2873 |
| 551 | 20250121 | 095700 | 364673450 | 10570 | 10570 | 10570 | 10570 | 520 |
| 552 | 20250121 | 095600 | 359177050 | 10570 | 10570 | 10570 | 10570 | 4575 |
| 553 | 20250121 | 095500 | 310819300 | 10570 | 10570 | 10570 | 10570 | 0 |
| 554 | 20250121 | 095400 | 310819300 | 10570 | 10570 | 10570 | 10570 | 55 |
| 555 | 20250121 | 095300 | 310237950 | 10570 | 10570 | 10570 | 10570 | 118 |
| 556 | 20250121 | 095200 | 308990690 | 10570 | 10570 | 10570 | 10570 | 22 |
| 557 | 20250121 | 095100 | 308758150 | 10570 | 10580 | 10580 | 10570 | 4277 |
| 558 | 20250121 | 095000 | 263512490 | 10580 | 10590 | 10590 | 10580 | 1142 |
| 559 | 20250121 | 094900 | 251423720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 560 | 20250121 | 094800 | 251423720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 561 | 20250121 | 094700 | 251423720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 562 | 20250121 | 094600 | 251423720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 563 | 20250121 | 094500 | 251423720 | 10600 | 10600 | 10600 | 10600 | 10 |
| 564 | 20250121 | 094400 | 251317720 | 10600 | 10600 | 10600 | 10600 | 13 |
| 565 | 20250121 | 094300 | 251179920 | 10600 | 10610 | 10610 | 10600 | 6 |
| 566 | 20250121 | 094200 | 251116270 | 10600 | 10600 | 10610 | 10600 | 98 |
| 567 | 20250121 | 094100 | 250077460 | 10600 | 10600 | 10600 | 10600 | 5 |
| 568 | 20250121 | 094000 | 250024460 | 10560 | 10580 | 10580 | 10560 | 1761 |
| 569 | 20250121 | 093900 | 231417720 | 10580 | 10580 | 10580 | 10580 | 350 |
| 570 | 20250121 | 093800 | 227714720 | 10600 | 10580 | 10600 | 10580 | 43 |
| 571 | 20250121 | 093700 | 227259120 | 10580 | 10580 | 10580 | 10580 | 203 |
| 572 | 20250121 | 093600 | 225111380 | 10600 | 10600 | 10600 | 10600 | 32 |
| 573 | 20250121 | 093500 | 224772180 | 10610 | 10610 | 10610 | 10610 | 58 |
| 574 | 20250121 | 093400 | 224156800 | 10610 | 10580 | 10610 | 10580 | 243 |
| 575 | 20250121 | 093300 | 221582180 | 10580 | 10580 | 10580 | 10570 | 212 |
| 576 | 20250121 | 093200 | 219340280 | 10570 | 10580 | 10580 | 10570 | 53 |
| 577 | 20250121 | 093100 | 218780040 | 10580 | 10580 | 10580 | 10570 | 37 |
| 578 | 20250121 | 093000 | 218388890 | 10580 | 10570 | 10580 | 10560 | 275 |
| 579 | 20250121 | 092900 | 215483440 | 10570 | 10570 | 10570 | 10570 | 144 |
| 580 | 20250121 | 092800 | 213961360 | 10580 | 10570 | 10580 | 10570 | 5 |
| 581 | 20250121 | 092700 | 213908490 | 10570 | 10560 | 10570 | 10560 | 901 |
| 582 | 20250121 | 092600 | 204393700 | 10560 | 10560 | 10560 | 10550 | 512 |
| 583 | 20250121 | 092500 | 198987620 | 10560 | 10560 | 10560 | 10560 | 11 |
| 584 | 20250121 | 092400 | 198871460 | 10520 | 10530 | 10530 | 10520 | 2469 |
| 585 | 20250121 | 092300 | 172893520 | 10530 | 10560 | 10560 | 10530 | 314 |
| 586 | 20250121 | 092200 | 169586990 | 10560 | 10560 | 10560 | 10520 | 977 |
| 587 | 20250121 | 092100 | 159273870 | 10520 | 10510 | 10560 | 10500 | 1453 |
| 588 | 20250121 | 092000 | 144002350 | 10510 | 10510 | 10520 | 10510 | 242 |
| 589 | 20250121 | 091900 | 141457970 | 10510 | 10520 | 10520 | 10510 | 221 |
| 590 | 20250121 | 091800 | 139135020 | 10510 | 10510 | 10520 | 10510 | 154 |
| 591 | 20250121 | 091700 | 137515670 | 10510 | 10550 | 10550 | 10510 | 4639 |
| 592 | 20250121 | 091600 | 88699690 | 10550 | 10560 | 10560 | 10550 | 853 |
| 593 | 20250121 | 091500 | 79700210 | 10570 | 10570 | 10570 | 10550 | 1264 |
| 594 | 20250121 | 091400 | 66350030 | 10600 | 10600 | 10600 | 10570 | 30 |
| 595 | 20250121 | 091300 | 66032640 | 10580 | 10600 | 10600 | 10570 | 2482 |
| 596 | 20250121 | 091200 | 39758680 | 10620 | 10600 | 10620 | 10590 | 51 |
| 597 | 20250121 | 091100 | 39218360 | 10620 | 10620 | 10620 | 10590 | 142 |
| 598 | 20250121 | 091000 | 37714500 | 10620 | 10620 | 10630 | 10600 | 1030 |
| 599 | 20250121 | 090900 | 26790480 | 10630 | 10620 | 10630 | 10610 | 472 |
| 600 | 20250121 | 090800 | 21779250 | 10630 | 10630 | 10630 | 10630 | 8 |
| 601 | 20250121 | 090700 | 21694210 | 10630 | 10650 | 10660 | 10630 | 1057 |
| 602 | 20250121 | 090600 | 10445830 | 10660 | 10670 | 10670 | 10660 | 297 |
| 603 | 20250121 | 090500 | 7279250 | 10680 | 10660 | 10680 | 10660 | 34 |
| 604 | 20250121 | 090400 | 6916200 | 10680 | 10660 | 10680 | 10660 | 22 |
| 605 | 20250121 | 090300 | 6681340 | 10700 | 10700 | 10700 | 10700 | 0 |
| 606 | 20250121 | 090200 | 6681340 | 10700 | 10670 | 10700 | 10670 | 28 |
| 607 | 20250121 | 090100 | 6382550 | 10700 | 10650 | 10700 | 10650 | 101 |
| 608 | 20250121 | 090000 | 5305900 | 10650 | 10650 | 10700 | 10650 | 498 |