30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 191000 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 3796 |
| 3 | 20250109 | 190900 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 4 | 20250109 | 190800 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 5 | 20250109 | 190700 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 6 | 20250109 | 190600 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 7 | 20250109 | 190500 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 8 | 20250109 | 190400 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 9 | 20250109 | 190300 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 10 | 20250109 | 190200 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 11 | 20250109 | 190100 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 12 | 20250109 | 190000 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 13 | 20250109 | 185900 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 14 | 20250109 | 185800 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 15 | 20250109 | 185700 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 16 | 20250109 | 185600 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 17 | 20250109 | 185500 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 18 | 20250109 | 185400 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 19 | 20250109 | 185300 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 20 | 20250109 | 185200 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 21 | 20250109 | 185100 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 22 | 20250109 | 185000 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 23 | 20250109 | 184900 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 24 | 20250109 | 184800 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 25 | 20250109 | 184700 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 26 | 20250109 | 184600 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 27 | 20250109 | 184500 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 28 | 20250109 | 184400 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 29 | 20250109 | 184300 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 30 | 20250109 | 184200 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 31 | 20250109 | 184100 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 32 | 20250109 | 184000 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 3796 |
| 33 | 20250109 | 183900 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 34 | 20250109 | 183800 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 35 | 20250109 | 183700 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 36 | 20250109 | 183600 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 37 | 20250109 | 183500 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 38 | 20250109 | 183400 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 39 | 20250109 | 183300 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 40 | 20250109 | 183200 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 41 | 20250109 | 183100 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 42 | 20250109 | 183000 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 43 | 20250109 | 182900 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 44 | 20250109 | 182800 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 45 | 20250109 | 182700 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 46 | 20250109 | 182600 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 47 | 20250109 | 182500 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 48 | 20250109 | 182400 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 49 | 20250109 | 182300 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 50 | 20250109 | 182200 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 51 | 20250109 | 182100 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 52 | 20250109 | 182000 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 53 | 20250109 | 181900 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 54 | 20250109 | 181800 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 55 | 20250109 | 181700 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 56 | 20250109 | 181600 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 57 | 20250109 | 181500 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 58 | 20250109 | 181400 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 59 | 20250109 | 181300 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 60 | 20250109 | 181200 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 61 | 20250109 | 181100 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 62 | 20250109 | 181000 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 3796 |
| 63 | 20250109 | 180900 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 64 | 20250109 | 180800 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 65 | 20250109 | 180700 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 66 | 20250109 | 180600 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 67 | 20250109 | 180500 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 68 | 20250109 | 180400 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 69 | 20250109 | 180300 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 70 | 20250109 | 180200 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 71 | 20250109 | 180100 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 72 | 20250109 | 180000 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 73 | 20250109 | 175900 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 74 | 20250109 | 175800 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 75 | 20250109 | 175700 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 76 | 20250109 | 175600 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 77 | 20250109 | 175500 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 78 | 20250109 | 175400 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 79 | 20250109 | 175300 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 80 | 20250109 | 175200 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 81 | 20250109 | 175100 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 82 | 20250109 | 175000 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 83 | 20250109 | 174900 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 84 | 20250109 | 174800 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 85 | 20250109 | 174700 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 86 | 20250109 | 174600 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 87 | 20250109 | 174500 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 88 | 20250109 | 174400 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 89 | 20250109 | 174300 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 90 | 20250109 | 174200 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 91 | 20250109 | 174100 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 92 | 20250109 | 174000 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 3796 |
| 93 | 20250109 | 173900 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 94 | 20250109 | 173800 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 95 | 20250109 | 173700 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 96 | 20250109 | 173600 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 97 | 20250109 | 173500 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 98 | 20250109 | 173400 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 99 | 20250109 | 173300 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 100 | 20250109 | 173200 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 101 | 20250109 | 173100 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 102 | 20250109 | 173000 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 103 | 20250109 | 172900 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 104 | 20250109 | 172800 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 105 | 20250109 | 172700 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 106 | 20250109 | 172600 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 107 | 20250109 | 172500 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 108 | 20250109 | 172400 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 109 | 20250109 | 172300 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 110 | 20250109 | 172200 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 111 | 20250109 | 172100 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 112 | 20250109 | 172000 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 113 | 20250109 | 171900 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 114 | 20250109 | 171800 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 115 | 20250109 | 171700 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 116 | 20250109 | 171600 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 117 | 20250109 | 171500 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 118 | 20250109 | 171400 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 119 | 20250109 | 171300 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 120 | 20250109 | 171200 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 121 | 20250109 | 171100 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 122 | 20250109 | 171000 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 3796 |
| 123 | 20250109 | 170900 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 124 | 20250109 | 170800 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 125 | 20250109 | 170700 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 126 | 20250109 | 170600 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 127 | 20250109 | 170500 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 128 | 20250109 | 170400 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 129 | 20250109 | 170300 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 130 | 20250109 | 170200 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 131 | 20250109 | 170100 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 132 | 20250109 | 170000 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 133 | 20250109 | 165900 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 134 | 20250109 | 165800 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 135 | 20250109 | 165700 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 136 | 20250109 | 165600 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 137 | 20250109 | 165500 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 138 | 20250109 | 165400 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 139 | 20250109 | 165300 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 140 | 20250109 | 165200 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 141 | 20250109 | 165100 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 142 | 20250109 | 165000 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 143 | 20250109 | 164900 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 144 | 20250109 | 164800 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 145 | 20250109 | 164700 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 146 | 20250109 | 164600 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 147 | 20250109 | 164500 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 148 | 20250109 | 164400 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 149 | 20250109 | 164300 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 150 | 20250109 | 164200 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 151 | 20250109 | 164100 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 152 | 20250109 | 164000 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 3796 |
| 153 | 20250109 | 163900 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 154 | 20250109 | 163800 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 155 | 20250109 | 163700 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 156 | 20250109 | 163600 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 157 | 20250109 | 163500 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 158 | 20250109 | 163400 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 159 | 20250109 | 163300 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 160 | 20250109 | 163200 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 161 | 20250109 | 163100 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 162 | 20250109 | 163000 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 163 | 20250109 | 162900 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 164 | 20250109 | 162800 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 165 | 20250109 | 162700 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 166 | 20250109 | 162600 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 167 | 20250109 | 162500 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 168 | 20250109 | 162400 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 169 | 20250109 | 162300 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 170 | 20250109 | 162200 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 171 | 20250109 | 162100 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 172 | 20250109 | 162000 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 173 | 20250109 | 161900 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 174 | 20250109 | 161800 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 175 | 20250109 | 161700 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 176 | 20250109 | 161600 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 177 | 20250109 | 161500 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 178 | 20250109 | 161400 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 179 | 20250109 | 161300 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 180 | 20250109 | 161200 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 181 | 20250109 | 161100 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 182 | 20250109 | 161000 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 3796 |
| 183 | 20250109 | 160900 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 184 | 20250109 | 160800 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 185 | 20250109 | 160700 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 186 | 20250109 | 160600 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 187 | 20250109 | 160500 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 188 | 20250109 | 160400 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 189 | 20250109 | 160300 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 190 | 20250109 | 160200 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 191 | 20250109 | 160100 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 192 | 20250109 | 160000 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 193 | 20250109 | 155900 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 194 | 20250109 | 155800 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 195 | 20250109 | 155700 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 196 | 20250109 | 155600 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 197 | 20250109 | 155500 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 198 | 20250109 | 155400 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 199 | 20250109 | 155300 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 200 | 20250109 | 155200 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 201 | 20250109 | 155100 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 202 | 20250109 | 155000 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 203 | 20250109 | 154900 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 204 | 20250109 | 154800 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 205 | 20250109 | 154700 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 206 | 20250109 | 154600 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 207 | 20250109 | 154500 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 208 | 20250109 | 154400 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 209 | 20250109 | 154300 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 210 | 20250109 | 154200 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 211 | 20250109 | 154100 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 212 | 20250109 | 154000 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 3796 |
| 213 | 20250109 | 153900 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 214 | 20250109 | 153800 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 215 | 20250109 | 153700 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 216 | 20250109 | 153600 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 217 | 20250109 | 153500 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 218 | 20250109 | 153400 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 219 | 20250109 | 153300 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 220 | 20250109 | 153200 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 221 | 20250109 | 153100 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 222 | 20250109 | 153000 | 1709590230 | 7780 | 7780 | 7780 | 7780 | 3796 |
| 223 | 20250109 | 152900 | 1680057350 | 7800 | 7800 | 7800 | 7800 | 0 |
| 224 | 20250109 | 152800 | 1680057350 | 7800 | 7800 | 7800 | 7800 | 0 |
| 225 | 20250109 | 152700 | 1680057350 | 7800 | 7800 | 7800 | 7800 | 0 |
| 226 | 20250109 | 152600 | 1680057350 | 7800 | 7800 | 7800 | 7800 | 0 |
| 227 | 20250109 | 152500 | 1680057350 | 7800 | 7800 | 7800 | 7800 | 0 |
| 228 | 20250109 | 152400 | 1680057350 | 7800 | 7800 | 7800 | 7800 | 0 |
| 229 | 20250109 | 152300 | 1680057350 | 7800 | 7800 | 7800 | 7800 | 0 |
| 230 | 20250109 | 152200 | 1680057350 | 7800 | 7800 | 7800 | 7800 | 0 |
| 231 | 20250109 | 152100 | 1680057350 | 7800 | 7800 | 7800 | 7800 | 0 |
| 232 | 20250109 | 152000 | 1680057350 | 7800 | 7800 | 7800 | 7800 | 0 |
| 233 | 20250109 | 151900 | 1680057350 | 7800 | 7810 | 7810 | 7790 | 4768 |
| 234 | 20250109 | 151800 | 1642873450 | 7800 | 7810 | 7820 | 7800 | 385 |
| 235 | 20250109 | 151700 | 1639866220 | 7810 | 7830 | 7830 | 7810 | 1147 |
| 236 | 20250109 | 151600 | 1630901230 | 7830 | 7820 | 7830 | 7820 | 218 |
| 237 | 20250109 | 151500 | 1629196270 | 7820 | 7820 | 7840 | 7820 | 23 |
| 238 | 20250109 | 151400 | 1629016350 | 7810 | 7830 | 7830 | 7800 | 4229 |
| 239 | 20250109 | 151300 | 1595937780 | 7830 | 7840 | 7840 | 7830 | 2 |
| 240 | 20250109 | 151200 | 1595922110 | 7840 | 7830 | 7840 | 7820 | 1915 |
| 241 | 20250109 | 151100 | 1580926660 | 7820 | 7830 | 7830 | 7820 | 1212 |
| 242 | 20250109 | 151000 | 1571437950 | 7830 | 7830 | 7830 | 7820 | 2600 |
| 243 | 20250109 | 150900 | 1551085960 | 7840 | 7840 | 7840 | 7830 | 2530 |
| 244 | 20250109 | 150800 | 1531267580 | 7850 | 7860 | 7860 | 7850 | 886 |
| 245 | 20250109 | 150700 | 1524312410 | 7860 | 7850 | 7860 | 7850 | 73 |
| 246 | 20250109 | 150600 | 1523738650 | 7860 | 7860 | 7860 | 7860 | 20 |
| 247 | 20250109 | 150500 | 1523581450 | 7840 | 7840 | 7840 | 7840 | 62 |
| 248 | 20250109 | 150400 | 1523095370 | 7870 | 7860 | 7870 | 7830 | 918 |
| 249 | 20250109 | 150300 | 1515889190 | 7870 | 7870 | 7870 | 7860 | 901 |
| 250 | 20250109 | 150200 | 1508802410 | 7870 | 7890 | 7900 | 7870 | 1271 |
| 251 | 20250109 | 150100 | 1498793890 | 7890 | 7900 | 7900 | 7890 | 110 |
| 252 | 20250109 | 150000 | 1497925390 | 7920 | 7920 | 7920 | 7880 | 127 |
| 253 | 20250109 | 145900 | 1496924470 | 7920 | 7920 | 7920 | 7920 | 0 |
| 254 | 20250109 | 145800 | 1496924470 | 7920 | 7920 | 7920 | 7920 | 100 |
| 255 | 20250109 | 145700 | 1496132470 | 7920 | 7920 | 7920 | 7920 | 20 |
| 256 | 20250109 | 145600 | 1495974070 | 7920 | 7890 | 7920 | 7880 | 250 |
| 257 | 20250109 | 145500 | 1494002870 | 7890 | 7890 | 7890 | 7880 | 292 |
| 258 | 20250109 | 145400 | 1491699990 | 7890 | 7890 | 7890 | 7890 | 528 |
| 259 | 20250109 | 145300 | 1487534070 | 7900 | 7890 | 7920 | 7890 | 129 |
| 260 | 20250109 | 145200 | 1486515230 | 7920 | 7930 | 7930 | 7900 | 1309 |
| 261 | 20250109 | 145100 | 1476174080 | 7930 | 7910 | 7930 | 7910 | 103 |
| 262 | 20250109 | 145000 | 1475359330 | 7940 | 7910 | 7940 | 7900 | 178 |
| 263 | 20250109 | 144900 | 1473951770 | 7940 | 7940 | 7940 | 7940 | 5 |
| 264 | 20250109 | 144800 | 1473912070 | 7930 | 7930 | 7930 | 7930 | 0 |
| 265 | 20250109 | 144700 | 1473912070 | 7930 | 7910 | 7930 | 7910 | 170 |
| 266 | 20250109 | 144600 | 1472564370 | 7910 | 7910 | 7910 | 7910 | 5 |
| 267 | 20250109 | 144500 | 1472524820 | 7910 | 7920 | 7920 | 7910 | 3427 |
| 268 | 20250109 | 144400 | 1445399990 | 7920 | 7920 | 7920 | 7920 | 1 |
| 269 | 20250109 | 144300 | 1445392070 | 7920 | 7920 | 7920 | 7920 | 0 |
| 270 | 20250109 | 144200 | 1445392070 | 7920 | 7920 | 7920 | 7920 | 0 |
| 271 | 20250109 | 144100 | 1445392070 | 7920 | 7920 | 7920 | 7920 | 42 |
| 272 | 20250109 | 144000 | 1445059430 | 7930 | 7930 | 7930 | 7930 | 0 |
| 273 | 20250109 | 143900 | 1445059430 | 7930 | 7930 | 7930 | 7930 | 0 |
| 274 | 20250109 | 143800 | 1445059430 | 7930 | 7930 | 7930 | 7930 | 242 |
| 275 | 20250109 | 143700 | 1443140370 | 7940 | 7940 | 7940 | 7940 | 3 |
| 276 | 20250109 | 143600 | 1443116550 | 7940 | 7950 | 7950 | 7940 | 3 |
| 277 | 20250109 | 143500 | 1443092710 | 7930 | 7940 | 7940 | 7930 | 995 |
| 278 | 20250109 | 143400 | 1435195130 | 7940 | 7950 | 7950 | 7940 | 220 |
| 279 | 20250109 | 143300 | 1433446330 | 7950 | 7950 | 7950 | 7950 | 20 |
| 280 | 20250109 | 143200 | 1433287330 | 7960 | 7960 | 7960 | 7960 | 304 |
| 281 | 20250109 | 143100 | 1430867490 | 7960 | 7960 | 7960 | 7960 | 200 |
| 282 | 20250109 | 143000 | 1429275490 | 7970 | 7970 | 7970 | 7970 | 0 |
| 283 | 20250109 | 142900 | 1429275490 | 7970 | 7970 | 7970 | 7970 | 60 |
| 284 | 20250109 | 142800 | 1428797290 | 7970 | 7950 | 7970 | 7950 | 111 |
| 285 | 20250109 | 142700 | 1427914620 | 7970 | 7980 | 7980 | 7970 | 95 |
| 286 | 20250109 | 142600 | 1427156540 | 7980 | 7970 | 7980 | 7970 | 3942 |
| 287 | 20250109 | 142500 | 1395718670 | 7960 | 7950 | 7960 | 7940 | 3382 |
| 288 | 20250109 | 142400 | 1368815820 | 7950 | 7940 | 7950 | 7940 | 630 |
| 289 | 20250109 | 142300 | 1363810520 | 7940 | 7940 | 7950 | 7940 | 355 |
| 290 | 20250109 | 142200 | 1360991160 | 7940 | 7940 | 7940 | 7940 | 11 |
| 291 | 20250109 | 142100 | 1360903820 | 7950 | 7940 | 7950 | 7940 | 1269 |
| 292 | 20250109 | 142000 | 1350826480 | 7940 | 7940 | 7940 | 7940 | 0 |
| 293 | 20250109 | 141900 | 1350826480 | 7940 | 7940 | 7940 | 7940 | 3 |
| 294 | 20250109 | 141800 | 1350802660 | 7940 | 7940 | 7940 | 7940 | 5 |
| 295 | 20250109 | 141700 | 1350762960 | 7940 | 7930 | 7940 | 7930 | 536 |
| 296 | 20250109 | 141600 | 1346512220 | 7930 | 7930 | 7930 | 7930 | 0 |
| 297 | 20250109 | 141500 | 1346512220 | 7930 | 7930 | 7930 | 7930 | 0 |
| 298 | 20250109 | 141400 | 1346512220 | 7930 | 7920 | 7930 | 7920 | 3 |
| 299 | 20250109 | 141300 | 1346488450 | 7910 | 7910 | 7910 | 7910 | 218 |
| 300 | 20250109 | 141200 | 1344764070 | 7910 | 7910 | 7910 | 7910 | 545 |
| 301 | 20250109 | 141100 | 1340453120 | 7910 | 7910 | 7910 | 7910 | 256 |
| 302 | 20250109 | 141000 | 1338428160 | 7920 | 7920 | 7920 | 7920 | 0 |
| 303 | 20250109 | 140900 | 1338428160 | 7920 | 7920 | 7920 | 7920 | 0 |
| 304 | 20250109 | 140800 | 1338428160 | 7920 | 7920 | 7930 | 7920 | 1628 |
| 305 | 20250109 | 140700 | 1325534280 | 7930 | 7930 | 7930 | 7930 | 2 |
| 306 | 20250109 | 140600 | 1325518420 | 7930 | 7930 | 7930 | 7920 | 1446 |
| 307 | 20250109 | 140500 | 1314064990 | 7920 | 7920 | 7920 | 7920 | 9 |
| 308 | 20250109 | 140400 | 1313993710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 309 | 20250109 | 140300 | 1313993710 | 7930 | 7930 | 7930 | 7920 | 62 |
| 310 | 20250109 | 140200 | 1313502160 | 7920 | 7920 | 7920 | 7920 | 16 |
| 311 | 20250109 | 140100 | 1313375440 | 7920 | 7920 | 7920 | 7920 | 10 |
| 312 | 20250109 | 140000 | 1313296240 | 7920 | 7920 | 7920 | 7920 | 346 |
| 313 | 20250109 | 135900 | 1310555920 | 7930 | 7930 | 7930 | 7930 | 116 |
| 314 | 20250109 | 135800 | 1309636040 | 7920 | 7920 | 7920 | 7920 | 200 |
| 315 | 20250109 | 135700 | 1308052040 | 7930 | 7930 | 7930 | 7920 | 1537 |
| 316 | 20250109 | 135600 | 1295868790 | 7950 | 7950 | 7950 | 7950 | 10 |
| 317 | 20250109 | 135500 | 1295789290 | 7950 | 7950 | 7950 | 7950 | 0 |
| 318 | 20250109 | 135400 | 1295789290 | 7950 | 7940 | 7950 | 7940 | 428 |
| 319 | 20250109 | 135300 | 1292387490 | 7940 | 7940 | 7940 | 7940 | 975 |
| 320 | 20250109 | 135200 | 1284645990 | 7950 | 7950 | 7950 | 7950 | 0 |
| 321 | 20250109 | 135100 | 1284645990 | 7950 | 7950 | 7950 | 7950 | 0 |
| 322 | 20250109 | 135000 | 1284645990 | 7950 | 7940 | 7950 | 7940 | 1211 |
| 323 | 20250109 | 134900 | 1275030550 | 7930 | 7930 | 7930 | 7930 | 15 |
| 324 | 20250109 | 134800 | 1274911600 | 7920 | 7920 | 7920 | 7920 | 0 |
| 325 | 20250109 | 134700 | 1274911600 | 7920 | 7930 | 7930 | 7920 | 1275 |
| 326 | 20250109 | 134600 | 1264801420 | 7930 | 7930 | 7930 | 7930 | 63 |
| 327 | 20250109 | 134500 | 1264301830 | 7930 | 7930 | 7930 | 7930 | 126 |
| 328 | 20250109 | 134400 | 1263302650 | 7940 | 7940 | 7940 | 7940 | 200 |
| 329 | 20250109 | 134300 | 1261714650 | 7930 | 7930 | 7940 | 7930 | 651 |
| 330 | 20250109 | 134200 | 1256552210 | 7940 | 7940 | 7940 | 7930 | 1797 |
| 331 | 20250109 | 134100 | 1242301940 | 7940 | 7940 | 7940 | 7940 | 123 |
| 332 | 20250109 | 134000 | 1241325320 | 7940 | 7940 | 7940 | 7930 | 116 |
| 333 | 20250109 | 133900 | 1240404580 | 7930 | 7930 | 7930 | 7930 | 391 |
| 334 | 20250109 | 133800 | 1237303950 | 7950 | 7950 | 7950 | 7950 | 1 |
| 335 | 20250109 | 133700 | 1237296000 | 7950 | 7950 | 7950 | 7950 | 0 |
| 336 | 20250109 | 133600 | 1237296000 | 7950 | 7950 | 7950 | 7950 | 5 |
| 337 | 20250109 | 133500 | 1237256250 | 7950 | 7950 | 7950 | 7950 | 160 |
| 338 | 20250109 | 133400 | 1235984250 | 7930 | 7920 | 7950 | 7920 | 16 |
| 339 | 20250109 | 133300 | 1235857360 | 7950 | 7950 | 7950 | 7950 | 4 |
| 340 | 20250109 | 133200 | 1235825560 | 7960 | 7950 | 7960 | 7950 | 205 |
| 341 | 20250109 | 133100 | 1234195800 | 7950 | 7950 | 7950 | 7930 | 504 |
| 342 | 20250109 | 133000 | 1230198540 | 7960 | 7960 | 7960 | 7960 | 70 |
| 343 | 20250109 | 132900 | 1229641340 | 7960 | 7940 | 7970 | 7920 | 3810 |
| 344 | 20250109 | 132800 | 1199350940 | 7940 | 7920 | 7940 | 7920 | 3262 |
| 345 | 20250109 | 132700 | 1173482160 | 7920 | 7920 | 7920 | 7920 | 78 |
| 346 | 20250109 | 132600 | 1172864400 | 7920 | 7920 | 7920 | 7920 | 1936 |
| 347 | 20250109 | 132500 | 1157531280 | 7920 | 7920 | 7920 | 7920 | 200 |
| 348 | 20250109 | 132400 | 1155947280 | 7920 | 7910 | 7920 | 7910 | 1000 |
| 349 | 20250109 | 132300 | 1148027780 | 7920 | 7920 | 7920 | 7920 | 101 |
| 350 | 20250109 | 132200 | 1147227860 | 7920 | 7920 | 7920 | 7920 | 244 |
| 351 | 20250109 | 132100 | 1145295380 | 7930 | 7910 | 7930 | 7890 | 693 |
| 352 | 20250109 | 132000 | 1139810630 | 7880 | 7900 | 7900 | 7880 | 893 |
| 353 | 20250109 | 131900 | 1132773770 | 7910 | 7910 | 7910 | 7910 | 0 |
| 354 | 20250109 | 131800 | 1132773770 | 7910 | 7910 | 7910 | 7910 | 1 |
| 355 | 20250109 | 131700 | 1132765860 | 7900 | 7900 | 7900 | 7900 | 0 |
| 356 | 20250109 | 131600 | 1132765860 | 7900 | 7900 | 7900 | 7900 | 509 |
| 357 | 20250109 | 131500 | 1128744760 | 7900 | 7900 | 7900 | 7900 | 0 |
| 358 | 20250109 | 131400 | 1128744760 | 7900 | 7900 | 7900 | 7900 | 10 |
| 359 | 20250109 | 131300 | 1128665760 | 7910 | 7910 | 7910 | 7910 | 0 |
| 360 | 20250109 | 131200 | 1128665760 | 7910 | 7900 | 7910 | 7900 | 1675 |
| 361 | 20250109 | 131100 | 1115429940 | 7910 | 7910 | 7910 | 7910 | 41 |
| 362 | 20250109 | 131000 | 1115105630 | 7870 | 7870 | 7870 | 7870 | 0 |
| 363 | 20250109 | 130900 | 1115105630 | 7870 | 7870 | 7870 | 7870 | 1 |
| 364 | 20250109 | 130800 | 1115097760 | 7880 | 7880 | 7880 | 7880 | 34 |
| 365 | 20250109 | 130700 | 1114829840 | 7880 | 7880 | 7880 | 7880 | 547 |
| 366 | 20250109 | 130600 | 1110519480 | 7880 | 7880 | 7880 | 7880 | 250 |
| 367 | 20250109 | 130500 | 1108549480 | 7880 | 7880 | 7880 | 7880 | 56 |
| 368 | 20250109 | 130400 | 1108108200 | 7900 | 7900 | 7900 | 7900 | 50 |
| 369 | 20250109 | 130300 | 1107713200 | 7920 | 7920 | 7920 | 7920 | 0 |
| 370 | 20250109 | 130200 | 1107713200 | 7920 | 7890 | 7920 | 7880 | 591 |
| 371 | 20250109 | 130100 | 1103052720 | 7890 | 7920 | 7920 | 7890 | 1234 |
| 372 | 20250109 | 130000 | 1093310870 | 7900 | 7920 | 7920 | 7900 | 272 |
| 373 | 20250109 | 125900 | 1091159950 | 7920 | 7920 | 7920 | 7920 | 270 |
| 374 | 20250109 | 125800 | 1089021550 | 7920 | 7910 | 7920 | 7910 | 313 |
| 375 | 20250109 | 125700 | 1086543980 | 7900 | 7900 | 7900 | 7900 | 1 |
| 376 | 20250109 | 125600 | 1086536080 | 7920 | 7920 | 7920 | 7920 | 347 |
| 377 | 20250109 | 125500 | 1083787840 | 7910 | 7910 | 7910 | 7910 | 100 |
| 378 | 20250109 | 125400 | 1082996840 | 7910 | 7910 | 7910 | 7910 | 0 |
| 379 | 20250109 | 125300 | 1082996840 | 7910 | 7910 | 7910 | 7910 | 100 |
| 380 | 20250109 | 125200 | 1082205840 | 7910 | 7910 | 7930 | 7910 | 113 |
| 381 | 20250109 | 125100 | 1081311990 | 7890 | 7900 | 7900 | 7890 | 254 |
| 382 | 20250109 | 125000 | 1079307830 | 7890 | 7890 | 7890 | 7890 | 264 |
| 383 | 20250109 | 124900 | 1077224870 | 7890 | 7890 | 7890 | 7890 | 0 |
| 384 | 20250109 | 124800 | 1077224870 | 7890 | 7900 | 7900 | 7890 | 51 |
| 385 | 20250109 | 124700 | 1076822460 | 7900 | 7900 | 7900 | 7900 | 0 |
| 386 | 20250109 | 124600 | 1076822460 | 7900 | 7910 | 7910 | 7900 | 2025 |
| 387 | 20250109 | 124500 | 1060804750 | 7920 | 7920 | 7930 | 7920 | 389 |
| 388 | 20250109 | 124400 | 1057723750 | 7930 | 7930 | 7930 | 7930 | 0 |
| 389 | 20250109 | 124300 | 1057723750 | 7930 | 7930 | 7930 | 7930 | 0 |
| 390 | 20250109 | 124200 | 1057723750 | 7930 | 7930 | 7930 | 7930 | 0 |
| 391 | 20250109 | 124100 | 1057723750 | 7930 | 7930 | 7930 | 7920 | 301 |
| 392 | 20250109 | 124000 | 1055337000 | 7930 | 7930 | 7930 | 7930 | 0 |
| 393 | 20250109 | 123900 | 1055337000 | 7930 | 7930 | 7930 | 7930 | 0 |
| 394 | 20250109 | 123800 | 1055337000 | 7930 | 7930 | 7930 | 7930 | 1 |
| 395 | 20250109 | 123700 | 1055329070 | 7930 | 7930 | 7930 | 7930 | 218 |
| 396 | 20250109 | 123600 | 1053600330 | 7940 | 7940 | 7940 | 7940 | 0 |
| 397 | 20250109 | 123500 | 1053600330 | 7940 | 7940 | 7940 | 7940 | 91 |
| 398 | 20250109 | 123400 | 1052877790 | 7940 | 7940 | 7940 | 7940 | 0 |
| 399 | 20250109 | 123300 | 1052877790 | 7940 | 7940 | 7940 | 7940 | 35 |
| 400 | 20250109 | 123200 | 1052599890 | 7940 | 7940 | 7940 | 7940 | 517 |
| 401 | 20250109 | 123100 | 1048494910 | 7940 | 7940 | 7940 | 7940 | 100 |
| 402 | 20250109 | 123000 | 1047700910 | 7940 | 7940 | 7940 | 7940 | 313 |
| 403 | 20250109 | 122900 | 1045215690 | 7940 | 7940 | 7940 | 7940 | 100 |
| 404 | 20250109 | 122800 | 1044421690 | 7940 | 7930 | 7940 | 7930 | 1300 |
| 405 | 20250109 | 122700 | 1034101480 | 7930 | 7930 | 7930 | 7930 | 0 |
| 406 | 20250109 | 122600 | 1034101480 | 7930 | 7910 | 7930 | 7910 | 2 |
| 407 | 20250109 | 122500 | 1034085640 | 7920 | 7920 | 7920 | 7920 | 300 |
| 408 | 20250109 | 122400 | 1031709640 | 7940 | 7940 | 7940 | 7940 | 10 |
| 409 | 20250109 | 122300 | 1031630240 | 7950 | 7950 | 7950 | 7950 | 0 |
| 410 | 20250109 | 122200 | 1031630240 | 7950 | 7930 | 7950 | 7930 | 902 |
| 411 | 20250109 | 122100 | 1024469570 | 7920 | 7920 | 7920 | 7920 | 1100 |
| 412 | 20250109 | 122000 | 1015757570 | 7920 | 7920 | 7920 | 7920 | 48 |
| 413 | 20250109 | 121900 | 1015377410 | 7920 | 7920 | 7920 | 7920 | 360 |
| 414 | 20250109 | 121800 | 1012526210 | 7920 | 7920 | 7920 | 7920 | 67 |
| 415 | 20250109 | 121700 | 1011995570 | 7920 | 7920 | 7920 | 7920 | 500 |
| 416 | 20250109 | 121600 | 1008035570 | 7920 | 7910 | 7920 | 7910 | 502 |
| 417 | 20250109 | 121500 | 1004060110 | 7870 | 7910 | 7920 | 7870 | 1470 |
| 418 | 20250109 | 121400 | 992440510 | 7910 | 7910 | 7910 | 7910 | 50 |
| 419 | 20250109 | 121300 | 992045010 | 7910 | 7910 | 7910 | 7910 | 0 |
| 420 | 20250109 | 121200 | 992045010 | 7910 | 7880 | 7910 | 7880 | 276 |
| 421 | 20250109 | 121100 | 989862490 | 7880 | 7880 | 7900 | 7880 | 405 |
| 422 | 20250109 | 121000 | 986667690 | 7900 | 7900 | 7900 | 7900 | 42 |
| 423 | 20250109 | 120900 | 986335890 | 7910 | 7910 | 7910 | 7910 | 0 |
| 424 | 20250109 | 120800 | 986335890 | 7910 | 7910 | 7910 | 7910 | 0 |
| 425 | 20250109 | 120700 | 986335890 | 7910 | 7910 | 7910 | 7910 | 0 |
| 426 | 20250109 | 120600 | 986335890 | 7910 | 7910 | 7910 | 7910 | 14 |
| 427 | 20250109 | 120500 | 986225150 | 7910 | 7900 | 7910 | 7890 | 313 |
| 428 | 20250109 | 120400 | 983752610 | 7900 | 7900 | 7910 | 7900 | 344 |
| 429 | 20250109 | 120300 | 981035000 | 7900 | 7910 | 7910 | 7900 | 2 |
| 430 | 20250109 | 120200 | 981019190 | 7900 | 7910 | 7910 | 7900 | 40 |
| 431 | 20250109 | 120100 | 980702990 | 7910 | 7910 | 7910 | 7910 | 81 |
| 432 | 20250109 | 120000 | 980062280 | 7910 | 7910 | 7910 | 7910 | 1 |
| 433 | 20250109 | 115900 | 980054370 | 7910 | 7910 | 7910 | 7910 | 6 |
| 434 | 20250109 | 115800 | 980006910 | 7910 | 7910 | 7910 | 7910 | 11 |
| 435 | 20250109 | 115700 | 979919900 | 7910 | 7910 | 7910 | 7910 | 218 |
| 436 | 20250109 | 115600 | 978195520 | 7920 | 7920 | 7920 | 7920 | 200 |
| 437 | 20250109 | 115500 | 976611520 | 7910 | 7910 | 7910 | 7910 | 19 |
| 438 | 20250109 | 115400 | 976461230 | 7900 | 7900 | 7900 | 7900 | 100 |
| 439 | 20250109 | 115300 | 975671230 | 7930 | 7900 | 7930 | 7900 | 215 |
| 440 | 20250109 | 115200 | 973972580 | 7890 | 7890 | 7900 | 7890 | 506 |
| 441 | 20250109 | 115100 | 969976240 | 7900 | 7900 | 7900 | 7900 | 0 |
| 442 | 20250109 | 115000 | 969976240 | 7900 | 7920 | 7920 | 7900 | 111 |
| 443 | 20250109 | 114900 | 969099320 | 7920 | 7910 | 7920 | 7910 | 112 |
| 444 | 20250109 | 114800 | 968212650 | 7920 | 7920 | 7920 | 7920 | 11 |
| 445 | 20250109 | 114700 | 968125530 | 7930 | 7930 | 7930 | 7930 | 3 |
| 446 | 20250109 | 114600 | 968101740 | 7930 | 7890 | 7930 | 7880 | 1271 |
| 447 | 20250109 | 114500 | 958086090 | 7880 | 7890 | 7890 | 7880 | 174 |
| 448 | 20250109 | 114400 | 956714810 | 7900 | 7910 | 7950 | 7900 | 5252 |
| 449 | 20250109 | 114300 | 915071710 | 7950 | 7940 | 7950 | 7940 | 73 |
| 450 | 20250109 | 114200 | 914491480 | 7950 | 7950 | 7960 | 7890 | 2524 |
| 451 | 20250109 | 114100 | 894482400 | 7950 | 7910 | 7950 | 7910 | 912 |
| 452 | 20250109 | 114000 | 887232900 | 7950 | 7940 | 7950 | 7940 | 2001 |
| 453 | 20250109 | 113900 | 871326690 | 7950 | 7920 | 7950 | 7920 | 1271 |
| 454 | 20250109 | 113800 | 861237540 | 7940 | 7900 | 7940 | 7840 | 3640 |
| 455 | 20250109 | 113700 | 832485030 | 7900 | 7880 | 7900 | 7880 | 924 |
| 456 | 20250109 | 113600 | 825196910 | 7880 | 7880 | 7880 | 7880 | 661 |
| 457 | 20250109 | 113500 | 819988230 | 7880 | 7870 | 7880 | 7870 | 237 |
| 458 | 20250109 | 113400 | 818122820 | 7870 | 7830 | 7870 | 7830 | 2 |
| 459 | 20250109 | 113300 | 818107120 | 7870 | 7850 | 7870 | 7850 | 2176 |
| 460 | 20250109 | 113200 | 801004500 | 7830 | 7850 | 7850 | 7830 | 445 |
| 461 | 20250109 | 113100 | 797519850 | 7850 | 7850 | 7850 | 7850 | 0 |
| 462 | 20250109 | 113000 | 797519850 | 7850 | 7840 | 7850 | 7840 | 498 |
| 463 | 20250109 | 112900 | 793615430 | 7840 | 7840 | 7840 | 7840 | 477 |
| 464 | 20250109 | 112800 | 789875750 | 7840 | 7840 | 7840 | 7840 | 19 |
| 465 | 20250109 | 112700 | 789726790 | 7840 | 7840 | 7840 | 7840 | 532 |
| 466 | 20250109 | 112600 | 785555910 | 7840 | 7840 | 7840 | 7830 | 76 |
| 467 | 20250109 | 112500 | 784960250 | 7840 | 7840 | 7840 | 7840 | 16 |
| 468 | 20250109 | 112400 | 784834810 | 7840 | 7840 | 7840 | 7840 | 117 |
| 469 | 20250109 | 112300 | 783917530 | 7840 | 7840 | 7840 | 7840 | 18 |
| 470 | 20250109 | 112200 | 783776410 | 7850 | 7850 | 7850 | 7850 | 17 |
| 471 | 20250109 | 112100 | 783642960 | 7840 | 7840 | 7840 | 7840 | 395 |
| 472 | 20250109 | 112000 | 780546160 | 7860 | 7860 | 7860 | 7860 | 173 |
| 473 | 20250109 | 111900 | 779186380 | 7840 | 7840 | 7840 | 7840 | 10 |
| 474 | 20250109 | 111800 | 779107980 | 7830 | 7830 | 7830 | 7830 | 30 |
| 475 | 20250109 | 111700 | 778873080 | 7860 | 7860 | 7860 | 7840 | 57 |
| 476 | 20250109 | 111600 | 778426060 | 7840 | 7860 | 7860 | 7840 | 8 |
| 477 | 20250109 | 111500 | 778363200 | 7830 | 7860 | 7860 | 7830 | 218 |
| 478 | 20250109 | 111400 | 776650150 | 7860 | 7860 | 7860 | 7860 | 0 |
| 479 | 20250109 | 111300 | 776650150 | 7860 | 7830 | 7860 | 7830 | 349 |
| 480 | 20250109 | 111200 | 773917390 | 7860 | 7840 | 7860 | 7840 | 3 |
| 481 | 20250109 | 111100 | 773893830 | 7860 | 7870 | 7870 | 7840 | 274 |
| 482 | 20250109 | 111000 | 771739240 | 7870 | 7870 | 7870 | 7830 | 66 |
| 483 | 20250109 | 110900 | 771221070 | 7870 | 7830 | 7870 | 7830 | 851 |
| 484 | 20250109 | 110800 | 764540250 | 7850 | 7820 | 7850 | 7820 | 1537 |
| 485 | 20250109 | 110700 | 752499780 | 7830 | 7830 | 7830 | 7830 | 55 |
| 486 | 20250109 | 110600 | 752069130 | 7830 | 7830 | 7830 | 7830 | 5 |
| 487 | 20250109 | 110500 | 752029980 | 7830 | 7830 | 7830 | 7830 | 0 |
| 488 | 20250109 | 110400 | 752029980 | 7830 | 7810 | 7830 | 7800 | 692 |
| 489 | 20250109 | 110300 | 746614840 | 7810 | 7810 | 7810 | 7810 | 14 |
| 490 | 20250109 | 110200 | 746505500 | 7820 | 7820 | 7820 | 7820 | 0 |
| 491 | 20250109 | 110100 | 746505500 | 7820 | 7820 | 7820 | 7810 | 5 |
| 492 | 20250109 | 110000 | 746466410 | 7810 | 7820 | 7820 | 7810 | 5 |
| 493 | 20250109 | 105900 | 746427340 | 7830 | 7830 | 7830 | 7820 | 53 |
| 494 | 20250109 | 105800 | 746012630 | 7830 | 7830 | 7830 | 7830 | 0 |
| 495 | 20250109 | 105700 | 746012630 | 7830 | 7830 | 7830 | 7830 | 2 |
| 496 | 20250109 | 105600 | 745996970 | 7830 | 7830 | 7830 | 7830 | 185 |
| 497 | 20250109 | 105500 | 744548420 | 7830 | 7830 | 7830 | 7810 | 26 |
| 498 | 20250109 | 105400 | 744345020 | 7830 | 7820 | 7830 | 7820 | 29 |
| 499 | 20250109 | 105300 | 744118230 | 7810 | 7820 | 7820 | 7810 | 49 |
| 500 | 20250109 | 105200 | 743735230 | 7830 | 7830 | 7830 | 7830 | 20 |
| 501 | 20250109 | 105100 | 743578630 | 7830 | 7830 | 7830 | 7830 | 0 |
| 502 | 20250109 | 105000 | 743578630 | 7830 | 7830 | 7830 | 7830 | 1 |
| 503 | 20250109 | 104900 | 743570800 | 7830 | 7810 | 7830 | 7790 | 558 |
| 504 | 20250109 | 104800 | 739221890 | 7830 | 7810 | 7830 | 7810 | 201 |
| 505 | 20250109 | 104700 | 737652060 | 7830 | 7830 | 7830 | 7830 | 1 |
| 506 | 20250109 | 104600 | 737644230 | 7830 | 7830 | 7830 | 7830 | 153 |
| 507 | 20250109 | 104500 | 736446240 | 7820 | 7820 | 7820 | 7820 | 74 |
| 508 | 20250109 | 104400 | 735867560 | 7820 | 7800 | 7820 | 7790 | 646 |
| 509 | 20250109 | 104300 | 730823810 | 7800 | 7770 | 7800 | 7740 | 608 |
| 510 | 20250109 | 104200 | 726101950 | 7750 | 7770 | 7770 | 7750 | 1046 |
| 511 | 20250109 | 104100 | 717988990 | 7790 | 7790 | 7790 | 7790 | 9 |
| 512 | 20250109 | 104000 | 717918880 | 7800 | 7770 | 7800 | 7770 | 69 |
| 513 | 20250109 | 103900 | 717382180 | 7770 | 7780 | 7790 | 7770 | 80 |
| 514 | 20250109 | 103800 | 716760350 | 7780 | 7770 | 7780 | 7770 | 381 |
| 515 | 20250109 | 103700 | 713799870 | 7780 | 7780 | 7780 | 7770 | 95 |
| 516 | 20250109 | 103600 | 713060790 | 7800 | 7800 | 7800 | 7800 | 20 |
| 517 | 20250109 | 103500 | 712904790 | 7800 | 7800 | 7800 | 7800 | 1 |
| 518 | 20250109 | 103400 | 712896990 | 7800 | 7800 | 7800 | 7800 | 11 |
| 519 | 20250109 | 103300 | 712811190 | 7800 | 7780 | 7800 | 7780 | 264 |
| 520 | 20250109 | 103200 | 710757190 | 7790 | 7790 | 7790 | 7790 | 102 |
| 521 | 20250109 | 103100 | 709962610 | 7790 | 7790 | 7790 | 7790 | 12 |
| 522 | 20250109 | 103000 | 709869130 | 7790 | 7790 | 7790 | 7780 | 3 |
| 523 | 20250109 | 102900 | 709845770 | 7790 | 7770 | 7790 | 7770 | 53 |
| 524 | 20250109 | 102800 | 709433900 | 7790 | 7780 | 7790 | 7780 | 1305 |
| 525 | 20250109 | 102700 | 699280840 | 7780 | 7780 | 7780 | 7780 | 30 |
| 526 | 20250109 | 102600 | 699047440 | 7790 | 7790 | 7790 | 7790 | 41 |
| 527 | 20250109 | 102500 | 698728050 | 7800 | 7800 | 7800 | 7800 | 5 |
| 528 | 20250109 | 102400 | 698689050 | 7790 | 7790 | 7790 | 7790 | 20 |
| 529 | 20250109 | 102300 | 698533250 | 7800 | 7790 | 7800 | 7790 | 231 |
| 530 | 20250109 | 102200 | 696733750 | 7800 | 7800 | 7800 | 7800 | 122 |
| 531 | 20250109 | 102100 | 695782150 | 7800 | 7800 | 7800 | 7800 | 40 |
| 532 | 20250109 | 102000 | 695470150 | 7810 | 7810 | 7810 | 7810 | 2 |
| 533 | 20250109 | 101900 | 695454530 | 7800 | 7800 | 7800 | 7800 | 378 |
| 534 | 20250109 | 101800 | 692506130 | 7800 | 7810 | 7810 | 7800 | 28 |
| 535 | 20250109 | 101700 | 692287630 | 7800 | 7790 | 7800 | 7790 | 343 |
| 536 | 20250109 | 101600 | 689613070 | 7770 | 7770 | 7770 | 7770 | 151 |
| 537 | 20250109 | 101500 | 688439800 | 7780 | 7780 | 7790 | 7780 | 294 |
| 538 | 20250109 | 101400 | 686150480 | 7790 | 7790 | 7790 | 7790 | 2 |
| 539 | 20250109 | 101300 | 686134900 | 7780 | 7780 | 7780 | 7780 | 117 |
| 540 | 20250109 | 101200 | 685224640 | 7780 | 7770 | 7780 | 7770 | 520 |
| 541 | 20250109 | 101100 | 681184040 | 7780 | 7780 | 7780 | 7780 | 0 |
| 542 | 20250109 | 101000 | 681184040 | 7780 | 7750 | 7780 | 7750 | 152 |
| 543 | 20250109 | 100900 | 680005980 | 7780 | 7750 | 7780 | 7730 | 364 |
| 544 | 20250109 | 100800 | 677187910 | 7740 | 7750 | 7750 | 7740 | 1290 |
| 545 | 20250109 | 100700 | 667201560 | 7760 | 7760 | 7760 | 7760 | 1 |
| 546 | 20250109 | 100600 | 667193800 | 7750 | 7750 | 7750 | 7750 | 0 |
| 547 | 20250109 | 100500 | 667193800 | 7750 | 7760 | 7760 | 7750 | 218 |
| 548 | 20250109 | 100400 | 665504200 | 7760 | 7780 | 7780 | 7760 | 101 |
| 549 | 20250109 | 100300 | 664720420 | 7790 | 7780 | 7790 | 7780 | 1100 |
| 550 | 20250109 | 100200 | 656162410 | 7780 | 7780 | 7780 | 7750 | 162 |
| 551 | 20250109 | 100100 | 654906850 | 7750 | 7750 | 7750 | 7750 | 200 |
| 552 | 20250109 | 100000 | 653356850 | 7770 | 7760 | 7770 | 7750 | 178 |
| 553 | 20250109 | 095900 | 651975580 | 7770 | 7770 | 7770 | 7770 | 191 |
| 554 | 20250109 | 095800 | 650491510 | 7770 | 7780 | 7780 | 7770 | 101 |
| 555 | 20250109 | 095700 | 649706730 | 7780 | 7770 | 7780 | 7770 | 28 |
| 556 | 20250109 | 095600 | 649488900 | 7780 | 7780 | 7780 | 7780 | 110 |
| 557 | 20250109 | 095500 | 648633100 | 7770 | 7760 | 7770 | 7760 | 101 |
| 558 | 20250109 | 095400 | 647849330 | 7750 | 7780 | 7780 | 7750 | 2 |
| 559 | 20250109 | 095300 | 647833800 | 7750 | 7750 | 7750 | 7750 | 100 |
| 560 | 20250109 | 095200 | 647058800 | 7790 | 7790 | 7790 | 7790 | 1 |
| 561 | 20250109 | 095100 | 647051010 | 7790 | 7740 | 7790 | 7740 | 112 |
| 562 | 20250109 | 095000 | 646183900 | 7750 | 7750 | 7750 | 7750 | 1000 |
| 563 | 20250109 | 094900 | 638433900 | 7750 | 7750 | 7750 | 7750 | 526 |
| 564 | 20250109 | 094800 | 634357400 | 7750 | 7740 | 7750 | 7740 | 1533 |
| 565 | 20250109 | 094700 | 622477550 | 7730 | 7730 | 7730 | 7730 | 486 |
| 566 | 20250109 | 094600 | 618720770 | 7730 | 7740 | 7740 | 7730 | 49 |
| 567 | 20250109 | 094500 | 618341610 | 7740 | 7750 | 7750 | 7740 | 264 |
| 568 | 20250109 | 094400 | 616295620 | 7750 | 7710 | 7750 | 7710 | 192 |
| 569 | 20250109 | 094300 | 614813620 | 7710 | 7750 | 7750 | 7710 | 1120 |
| 570 | 20250109 | 094200 | 606166640 | 7750 | 7720 | 7750 | 7720 | 472 |
| 571 | 20250109 | 094100 | 602522540 | 7720 | 7730 | 7730 | 7720 | 2098 |
| 572 | 20250109 | 094000 | 586308360 | 7730 | 7730 | 7730 | 7730 | 14 |
| 573 | 20250109 | 093900 | 586200140 | 7730 | 7730 | 7730 | 7730 | 41 |
| 574 | 20250109 | 093800 | 585883210 | 7730 | 7760 | 7760 | 7710 | 6895 |
| 575 | 20250109 | 093700 | 532549910 | 7760 | 7760 | 7760 | 7760 | 159 |
| 576 | 20250109 | 093600 | 531316070 | 7760 | 7770 | 7770 | 7760 | 863 |
| 577 | 20250109 | 093500 | 524615130 | 7770 | 7770 | 7770 | 7770 | 774 |
| 578 | 20250109 | 093400 | 518601150 | 7760 | 7760 | 7760 | 7760 | 1125 |
| 579 | 20250109 | 093300 | 509871150 | 7760 | 7770 | 7770 | 7760 | 1405 |
| 580 | 20250109 | 093200 | 498961700 | 7770 | 7770 | 7770 | 7770 | 1 |
| 581 | 20250109 | 093100 | 498953930 | 7780 | 7780 | 7780 | 7770 | 840 |
| 582 | 20250109 | 093000 | 492422470 | 7780 | 7770 | 7780 | 7770 | 543 |
| 583 | 20250109 | 092900 | 488203260 | 7770 | 7770 | 7770 | 7770 | 246 |
| 584 | 20250109 | 092800 | 486291840 | 7770 | 7770 | 7770 | 7760 | 1304 |
| 585 | 20250109 | 092700 | 476169130 | 7770 | 7780 | 7780 | 7770 | 1640 |
| 586 | 20250109 | 092600 | 463425720 | 7780 | 7780 | 7780 | 7780 | 301 |
| 587 | 20250109 | 092500 | 461083940 | 7780 | 7790 | 7790 | 7780 | 998 |
| 588 | 20250109 | 092400 | 453319490 | 7780 | 7780 | 7790 | 7780 | 377 |
| 589 | 20250109 | 092300 | 450386320 | 7780 | 7780 | 7780 | 7780 | 166 |
| 590 | 20250109 | 092200 | 449094840 | 7780 | 7790 | 7790 | 7780 | 71 |
| 591 | 20250109 | 092100 | 448542140 | 7780 | 7780 | 7780 | 7780 | 618 |
| 592 | 20250109 | 092000 | 443734100 | 7780 | 7790 | 7830 | 7780 | 720 |
| 593 | 20250109 | 091900 | 438125890 | 7790 | 7790 | 7790 | 7790 | 11 |
| 594 | 20250109 | 091800 | 438040200 | 7790 | 7840 | 7840 | 7790 | 1366 |
| 595 | 20250109 | 091700 | 427398960 | 7790 | 7800 | 7800 | 7790 | 400 |
| 596 | 20250109 | 091600 | 424282860 | 7790 | 7790 | 7790 | 7790 | 0 |
| 597 | 20250109 | 091500 | 424282860 | 7790 | 7790 | 7790 | 7790 | 69 |
| 598 | 20250109 | 091400 | 423745350 | 7840 | 7810 | 7840 | 7790 | 106 |
| 599 | 20250109 | 091300 | 422914840 | 7790 | 7790 | 7800 | 7780 | 4527 |
| 600 | 20250109 | 091200 | 387649280 | 7790 | 7780 | 7790 | 7780 | 170 |
| 601 | 20250109 | 091100 | 386325620 | 7790 | 7800 | 7800 | 7780 | 54 |
| 602 | 20250109 | 091000 | 385905280 | 7770 | 7790 | 7800 | 7770 | 16354 |
| 603 | 20250109 | 090900 | 258768480 | 7800 | 7790 | 7810 | 7790 | 465 |
| 604 | 20250109 | 090800 | 255144230 | 7790 | 7810 | 7850 | 7790 | 1967 |
| 605 | 20250109 | 090700 | 239786300 | 7810 | 7790 | 7810 | 7790 | 224 |
| 606 | 20250109 | 090600 | 238039950 | 7790 | 7780 | 7790 | 7770 | 2215 |
| 607 | 20250109 | 090500 | 220804130 | 7780 | 7780 | 7780 | 7770 | 2625 |
| 608 | 20250109 | 090400 | 200391170 | 7790 | 7820 | 7820 | 7780 | 10990 |
| 609 | 20250109 | 090300 | 114631880 | 7830 | 7830 | 7890 | 7830 | 1698 |
| 610 | 20250109 | 090200 | 101268090 | 7890 | 7830 | 7890 | 7810 | 2452 |
| 611 | 20250109 | 090100 | 82032340 | 7810 | 7890 | 7910 | 7800 | 7482 |
| 612 | 20250109 | 090000 | 23592470 | 7890 | 7900 | 7910 | 7860 | 2898 |