30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 191500 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 1592 |
| 3 | 20250103 | 191400 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 4 | 20250103 | 191300 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 5 | 20250103 | 191200 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 6 | 20250103 | 191100 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 7 | 20250103 | 191000 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 8 | 20250103 | 190900 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 9 | 20250103 | 190800 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 10 | 20250103 | 190700 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 11 | 20250103 | 190600 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 12 | 20250103 | 190500 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 13 | 20250103 | 190400 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 14 | 20250103 | 190300 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 15 | 20250103 | 190200 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 16 | 20250103 | 190100 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 17 | 20250103 | 190000 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 18 | 20250103 | 185900 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 19 | 20250103 | 185800 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 20 | 20250103 | 185700 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 21 | 20250103 | 185600 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 22 | 20250103 | 185500 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 23 | 20250103 | 185400 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 24 | 20250103 | 185300 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 25 | 20250103 | 185200 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 26 | 20250103 | 185100 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 27 | 20250103 | 185000 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 28 | 20250103 | 184900 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 29 | 20250103 | 184800 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 30 | 20250103 | 184700 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 31 | 20250103 | 184600 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 32 | 20250103 | 184500 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 1592 |
| 33 | 20250103 | 184400 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 34 | 20250103 | 184300 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 35 | 20250103 | 184200 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 36 | 20250103 | 184100 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 37 | 20250103 | 184000 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 38 | 20250103 | 183900 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 39 | 20250103 | 183800 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 40 | 20250103 | 183700 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 41 | 20250103 | 183600 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 42 | 20250103 | 183500 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 43 | 20250103 | 183400 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 44 | 20250103 | 183300 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 45 | 20250103 | 183200 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 46 | 20250103 | 183100 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 47 | 20250103 | 183000 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 48 | 20250103 | 182900 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 49 | 20250103 | 182800 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 50 | 20250103 | 182700 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 51 | 20250103 | 182600 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 52 | 20250103 | 182500 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 53 | 20250103 | 182400 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 54 | 20250103 | 182300 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 55 | 20250103 | 182200 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 56 | 20250103 | 182100 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 57 | 20250103 | 182000 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 58 | 20250103 | 181900 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 59 | 20250103 | 181800 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 60 | 20250103 | 181700 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 61 | 20250103 | 181600 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 62 | 20250103 | 181500 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 1592 |
| 63 | 20250103 | 181400 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 64 | 20250103 | 181300 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 65 | 20250103 | 181200 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 66 | 20250103 | 181100 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 67 | 20250103 | 181000 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 68 | 20250103 | 180900 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 69 | 20250103 | 180800 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 70 | 20250103 | 180700 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 71 | 20250103 | 180600 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 72 | 20250103 | 180500 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 73 | 20250103 | 180400 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 74 | 20250103 | 180300 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 75 | 20250103 | 180200 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 76 | 20250103 | 180100 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 77 | 20250103 | 180000 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 78 | 20250103 | 175900 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 79 | 20250103 | 175800 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 80 | 20250103 | 175700 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 81 | 20250103 | 175600 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 82 | 20250103 | 175500 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 83 | 20250103 | 175400 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 84 | 20250103 | 175300 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 85 | 20250103 | 175200 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 86 | 20250103 | 175100 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 87 | 20250103 | 175000 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 88 | 20250103 | 174900 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 89 | 20250103 | 174800 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 90 | 20250103 | 174700 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 91 | 20250103 | 174600 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 92 | 20250103 | 174500 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 1592 |
| 93 | 20250103 | 174400 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 94 | 20250103 | 174300 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 95 | 20250103 | 174200 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 96 | 20250103 | 174100 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 97 | 20250103 | 174000 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 98 | 20250103 | 173900 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 99 | 20250103 | 173800 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 100 | 20250103 | 173700 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 101 | 20250103 | 173600 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 102 | 20250103 | 173500 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 103 | 20250103 | 173400 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 104 | 20250103 | 173300 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 105 | 20250103 | 173200 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 106 | 20250103 | 173100 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 107 | 20250103 | 173000 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 108 | 20250103 | 172900 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 109 | 20250103 | 172800 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 110 | 20250103 | 172700 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 111 | 20250103 | 172600 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 112 | 20250103 | 172500 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 113 | 20250103 | 172400 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 114 | 20250103 | 172300 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 115 | 20250103 | 172200 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 116 | 20250103 | 172100 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 117 | 20250103 | 172000 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 118 | 20250103 | 171900 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 119 | 20250103 | 171800 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 120 | 20250103 | 171700 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 121 | 20250103 | 171600 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 122 | 20250103 | 171500 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 1592 |
| 123 | 20250103 | 171400 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 124 | 20250103 | 171300 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 125 | 20250103 | 171200 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 126 | 20250103 | 171100 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 127 | 20250103 | 171000 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 128 | 20250103 | 170900 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 129 | 20250103 | 170800 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 130 | 20250103 | 170700 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 131 | 20250103 | 170600 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 132 | 20250103 | 170500 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 133 | 20250103 | 170400 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 134 | 20250103 | 170300 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 135 | 20250103 | 170200 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 136 | 20250103 | 170100 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 137 | 20250103 | 170000 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 138 | 20250103 | 165900 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 139 | 20250103 | 165800 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 140 | 20250103 | 165700 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 141 | 20250103 | 165600 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 142 | 20250103 | 165500 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 143 | 20250103 | 165400 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 144 | 20250103 | 165300 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 145 | 20250103 | 165200 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 146 | 20250103 | 165100 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 147 | 20250103 | 165000 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 148 | 20250103 | 164900 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 149 | 20250103 | 164800 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 150 | 20250103 | 164700 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 151 | 20250103 | 164600 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 152 | 20250103 | 164500 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 1592 |
| 153 | 20250103 | 164400 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 154 | 20250103 | 164300 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 155 | 20250103 | 164200 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 156 | 20250103 | 164100 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 157 | 20250103 | 164000 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 158 | 20250103 | 163900 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 159 | 20250103 | 163800 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 160 | 20250103 | 163700 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 161 | 20250103 | 163600 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 162 | 20250103 | 163500 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 163 | 20250103 | 163400 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 164 | 20250103 | 163300 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 165 | 20250103 | 163200 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 166 | 20250103 | 163100 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 167 | 20250103 | 163000 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 168 | 20250103 | 162900 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 169 | 20250103 | 162800 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 170 | 20250103 | 162700 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 171 | 20250103 | 162600 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 172 | 20250103 | 162500 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 173 | 20250103 | 162400 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 174 | 20250103 | 162300 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 175 | 20250103 | 162200 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 176 | 20250103 | 162100 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 177 | 20250103 | 162000 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 178 | 20250103 | 161900 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 179 | 20250103 | 161800 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 180 | 20250103 | 161700 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 181 | 20250103 | 161600 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 182 | 20250103 | 161500 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 1592 |
| 183 | 20250103 | 161400 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 184 | 20250103 | 161300 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 185 | 20250103 | 161200 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 186 | 20250103 | 161100 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 187 | 20250103 | 161000 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 188 | 20250103 | 160900 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 189 | 20250103 | 160800 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 190 | 20250103 | 160700 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 191 | 20250103 | 160600 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 192 | 20250103 | 160500 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 193 | 20250103 | 160400 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 194 | 20250103 | 160300 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 195 | 20250103 | 160200 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 196 | 20250103 | 160100 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 197 | 20250103 | 160000 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 198 | 20250103 | 155900 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 199 | 20250103 | 155800 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 200 | 20250103 | 155700 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 201 | 20250103 | 155600 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 202 | 20250103 | 155500 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 203 | 20250103 | 155400 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 204 | 20250103 | 155300 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 205 | 20250103 | 155200 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 206 | 20250103 | 155100 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 207 | 20250103 | 155000 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 208 | 20250103 | 154900 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 209 | 20250103 | 154800 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 210 | 20250103 | 154700 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 211 | 20250103 | 154600 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 212 | 20250103 | 154500 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 1592 |
| 213 | 20250103 | 154400 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 214 | 20250103 | 154300 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 215 | 20250103 | 154200 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 216 | 20250103 | 154100 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 217 | 20250103 | 154000 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 218 | 20250103 | 153900 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 219 | 20250103 | 153800 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 220 | 20250103 | 153700 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 221 | 20250103 | 153600 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 222 | 20250103 | 153500 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 223 | 20250103 | 153400 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 224 | 20250103 | 153300 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 225 | 20250103 | 153200 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 226 | 20250103 | 153100 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 0 |
| 227 | 20250103 | 153000 | 1712073740 | 7790 | 7790 | 7790 | 7790 | 1592 |
| 228 | 20250103 | 152900 | 1699672060 | 7770 | 7770 | 7770 | 7770 | 0 |
| 229 | 20250103 | 152800 | 1699672060 | 7770 | 7770 | 7770 | 7770 | 0 |
| 230 | 20250103 | 152700 | 1699672060 | 7770 | 7770 | 7770 | 7770 | 0 |
| 231 | 20250103 | 152600 | 1699672060 | 7770 | 7770 | 7770 | 7770 | 0 |
| 232 | 20250103 | 152500 | 1699672060 | 7770 | 7770 | 7770 | 7770 | 0 |
| 233 | 20250103 | 152400 | 1699672060 | 7770 | 7770 | 7770 | 7770 | 0 |
| 234 | 20250103 | 152300 | 1699672060 | 7770 | 7770 | 7770 | 7770 | 0 |
| 235 | 20250103 | 152200 | 1699672060 | 7770 | 7770 | 7770 | 7770 | 0 |
| 236 | 20250103 | 152100 | 1699672060 | 7770 | 7770 | 7770 | 7770 | 0 |
| 237 | 20250103 | 152000 | 1699672060 | 7770 | 7770 | 7770 | 7770 | 0 |
| 238 | 20250103 | 151900 | 1699672060 | 7770 | 7770 | 7790 | 7770 | 1988 |
| 239 | 20250103 | 151800 | 1684189320 | 7770 | 7780 | 7780 | 7770 | 943 |
| 240 | 20250103 | 151700 | 1676860800 | 7770 | 7780 | 7780 | 7770 | 1287 |
| 241 | 20250103 | 151600 | 1666851120 | 7780 | 7770 | 7780 | 7770 | 384 |
| 242 | 20250103 | 151500 | 1663866900 | 7770 | 7780 | 7780 | 7770 | 262 |
| 243 | 20250103 | 151400 | 1661829390 | 7780 | 7780 | 7780 | 7770 | 229 |
| 244 | 20250103 | 151300 | 1660049950 | 7780 | 7770 | 7780 | 7770 | 310 |
| 245 | 20250103 | 151200 | 1657638840 | 7770 | 7780 | 7780 | 7770 | 10 |
| 246 | 20250103 | 151100 | 1657561120 | 7770 | 7770 | 7780 | 7760 | 449 |
| 247 | 20250103 | 151000 | 1654071680 | 7750 | 7760 | 7780 | 7750 | 687 |
| 248 | 20250103 | 150900 | 1648734880 | 7780 | 7770 | 7780 | 7770 | 240 |
| 249 | 20250103 | 150800 | 1646869330 | 7780 | 7770 | 7780 | 7770 | 1077 |
| 250 | 20250103 | 150700 | 1638499560 | 7770 | 7770 | 7770 | 7770 | 280 |
| 251 | 20250103 | 150600 | 1636323960 | 7780 | 7780 | 7780 | 7770 | 151 |
| 252 | 20250103 | 150500 | 1635149210 | 7770 | 7770 | 7780 | 7770 | 115 |
| 253 | 20250103 | 150400 | 1634255310 | 7770 | 7780 | 7780 | 7760 | 285 |
| 254 | 20250103 | 150300 | 1632038330 | 7780 | 7780 | 7780 | 7780 | 70 |
| 255 | 20250103 | 150200 | 1631493730 | 7760 | 7780 | 7780 | 7760 | 1904 |
| 256 | 20250103 | 150100 | 1616714710 | 7780 | 7780 | 7780 | 7770 | 102 |
| 257 | 20250103 | 150000 | 1615921230 | 7780 | 7780 | 7780 | 7770 | 1023 |
| 258 | 20250103 | 145900 | 1607972490 | 7780 | 7770 | 7780 | 7770 | 642 |
| 259 | 20250103 | 145800 | 1602982740 | 7780 | 7770 | 7780 | 7770 | 248 |
| 260 | 20250103 | 145700 | 1601053760 | 7760 | 7760 | 7770 | 7760 | 226 |
| 261 | 20250103 | 145600 | 1599299090 | 7760 | 7760 | 7760 | 7760 | 6 |
| 262 | 20250103 | 145500 | 1599252530 | 7780 | 7770 | 7780 | 7740 | 2647 |
| 263 | 20250103 | 145400 | 1578705550 | 7780 | 7750 | 7780 | 7750 | 379 |
| 264 | 20250103 | 145300 | 1575760400 | 7780 | 7750 | 7780 | 7750 | 143 |
| 265 | 20250103 | 145200 | 1574649580 | 7770 | 7760 | 7770 | 7740 | 141 |
| 266 | 20250103 | 145100 | 1573554060 | 7730 | 7730 | 7730 | 7730 | 0 |
| 267 | 20250103 | 145000 | 1573554060 | 7730 | 7750 | 7770 | 7730 | 2911 |
| 268 | 20250103 | 144900 | 1550967390 | 7750 | 7750 | 7750 | 7750 | 88 |
| 269 | 20250103 | 144800 | 1550285390 | 7730 | 7750 | 7750 | 7730 | 413 |
| 270 | 20250103 | 144700 | 1547091790 | 7750 | 7750 | 7760 | 7750 | 148 |
| 271 | 20250103 | 144600 | 1545944370 | 7760 | 7760 | 7760 | 7760 | 89 |
| 272 | 20250103 | 144500 | 1545253730 | 7730 | 7760 | 7760 | 7730 | 852 |
| 273 | 20250103 | 144400 | 1538659550 | 7760 | 7750 | 7760 | 7750 | 63 |
| 274 | 20250103 | 144300 | 1538170920 | 7750 | 7750 | 7750 | 7750 | 212 |
| 275 | 20250103 | 144200 | 1536527920 | 7740 | 7740 | 7750 | 7740 | 63 |
| 276 | 20250103 | 144100 | 1536039780 | 7750 | 7750 | 7750 | 7750 | 50 |
| 277 | 20250103 | 144000 | 1535652280 | 7730 | 7760 | 7760 | 7730 | 882 |
| 278 | 20250103 | 143900 | 1528828980 | 7760 | 7750 | 7760 | 7750 | 143 |
| 279 | 20250103 | 143800 | 1527720010 | 7730 | 7720 | 7750 | 7720 | 1078 |
| 280 | 20250103 | 143700 | 1519397810 | 7730 | 7740 | 7760 | 7730 | 390 |
| 281 | 20250103 | 143600 | 1516380420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 282 | 20250103 | 143500 | 1516380420 | 7720 | 7740 | 7750 | 7720 | 869 |
| 283 | 20250103 | 143400 | 1509659400 | 7740 | 7740 | 7750 | 7740 | 666 |
| 284 | 20250103 | 143300 | 1504503680 | 7750 | 7740 | 7750 | 7740 | 800 |
| 285 | 20250103 | 143200 | 1498306900 | 7740 | 7730 | 7740 | 7730 | 238 |
| 286 | 20250103 | 143100 | 1496465680 | 7730 | 7740 | 7740 | 7720 | 246 |
| 287 | 20250103 | 143000 | 1494564240 | 7720 | 7740 | 7740 | 7720 | 813 |
| 288 | 20250103 | 142900 | 1488282830 | 7740 | 7740 | 7740 | 7740 | 91 |
| 289 | 20250103 | 142800 | 1487578490 | 7730 | 7740 | 7740 | 7730 | 317 |
| 290 | 20250103 | 142700 | 1485126680 | 7730 | 7730 | 7730 | 7730 | 1 |
| 291 | 20250103 | 142600 | 1485118950 | 7740 | 7740 | 7740 | 7740 | 142 |
| 292 | 20250103 | 142500 | 1484019870 | 7730 | 7740 | 7740 | 7730 | 103 |
| 293 | 20250103 | 142400 | 1483222800 | 7750 | 7750 | 7750 | 7750 | 182 |
| 294 | 20250103 | 142300 | 1481812300 | 7750 | 7750 | 7750 | 7750 | 1 |
| 295 | 20250103 | 142200 | 1481804550 | 7740 | 7730 | 7740 | 7730 | 157 |
| 296 | 20250103 | 142100 | 1480590030 | 7700 | 7710 | 7710 | 7700 | 510 |
| 297 | 20250103 | 142000 | 1476660280 | 7710 | 7720 | 7720 | 7710 | 856 |
| 298 | 20250103 | 141900 | 1470060420 | 7730 | 7730 | 7730 | 7730 | 232 |
| 299 | 20250103 | 141800 | 1468267060 | 7730 | 7740 | 7740 | 7730 | 25 |
| 300 | 20250103 | 141700 | 1468073660 | 7740 | 7740 | 7740 | 7740 | 100 |
| 301 | 20250103 | 141600 | 1467299660 | 7740 | 7740 | 7740 | 7740 | 140 |
| 302 | 20250103 | 141500 | 1466216060 | 7750 | 7750 | 7750 | 7750 | 391 |
| 303 | 20250103 | 141400 | 1463185810 | 7750 | 7740 | 7750 | 7710 | 300 |
| 304 | 20250103 | 141300 | 1460868220 | 7750 | 7750 | 7750 | 7730 | 189 |
| 305 | 20250103 | 141200 | 1459405470 | 7740 | 7750 | 7750 | 7740 | 177 |
| 306 | 20250103 | 141100 | 1458034970 | 7750 | 7730 | 7750 | 7730 | 117 |
| 307 | 20250103 | 141000 | 1457130220 | 7710 | 7760 | 7760 | 7710 | 783 |
| 308 | 20250103 | 140900 | 1451076220 | 7740 | 7740 | 7740 | 7740 | 2 |
| 309 | 20250103 | 140800 | 1451060740 | 7740 | 7740 | 7740 | 7730 | 680 |
| 310 | 20250103 | 140700 | 1445798390 | 7740 | 7740 | 7740 | 7740 | 210 |
| 311 | 20250103 | 140600 | 1444172990 | 7720 | 7730 | 7730 | 7720 | 180 |
| 312 | 20250103 | 140500 | 1442782470 | 7720 | 7750 | 7750 | 7720 | 263 |
| 313 | 20250103 | 140400 | 1440748460 | 7760 | 7750 | 7760 | 7750 | 90 |
| 314 | 20250103 | 140300 | 1440050950 | 7740 | 7730 | 7740 | 7730 | 680 |
| 315 | 20250103 | 140200 | 1434788200 | 7740 | 7740 | 7740 | 7740 | 0 |
| 316 | 20250103 | 140100 | 1434788200 | 7740 | 7740 | 7740 | 7740 | 179 |
| 317 | 20250103 | 140000 | 1433402740 | 7740 | 7740 | 7740 | 7740 | 52 |
| 318 | 20250103 | 135900 | 1433000260 | 7750 | 7750 | 7750 | 7750 | 0 |
| 319 | 20250103 | 135800 | 1433000260 | 7750 | 7750 | 7750 | 7750 | 241 |
| 320 | 20250103 | 135700 | 1431132510 | 7750 | 7750 | 7750 | 7750 | 143 |
| 321 | 20250103 | 135600 | 1430024260 | 7700 | 7700 | 7700 | 7700 | 0 |
| 322 | 20250103 | 135500 | 1430024260 | 7700 | 7760 | 7760 | 7700 | 1137 |
| 323 | 20250103 | 135400 | 1421246980 | 7760 | 7750 | 7760 | 7750 | 153 |
| 324 | 20250103 | 135300 | 1420060700 | 7750 | 7750 | 7750 | 7750 | 6 |
| 325 | 20250103 | 135200 | 1420014200 | 7750 | 7750 | 7750 | 7720 | 383 |
| 326 | 20250103 | 135100 | 1417046070 | 7720 | 7720 | 7720 | 7720 | 0 |
| 327 | 20250103 | 135000 | 1417046070 | 7720 | 7760 | 7760 | 7720 | 803 |
| 328 | 20250103 | 134900 | 1410843060 | 7760 | 7760 | 7770 | 7760 | 541 |
| 329 | 20250103 | 134800 | 1406641820 | 7770 | 7770 | 7770 | 7770 | 40 |
| 330 | 20250103 | 134700 | 1406331020 | 7770 | 7770 | 7770 | 7730 | 302 |
| 331 | 20250103 | 134600 | 1403992880 | 7770 | 7730 | 7770 | 7700 | 1166 |
| 332 | 20250103 | 134500 | 1394997270 | 7740 | 7730 | 7740 | 7710 | 914 |
| 333 | 20250103 | 134400 | 1387945970 | 7730 | 7730 | 7730 | 7730 | 95 |
| 334 | 20250103 | 134300 | 1387211620 | 7730 | 7730 | 7730 | 7710 | 709 |
| 335 | 20250103 | 134200 | 1381736190 | 7730 | 7730 | 7730 | 7720 | 374 |
| 336 | 20250103 | 134100 | 1378846510 | 7730 | 7720 | 7730 | 7710 | 2896 |
| 337 | 20250103 | 134000 | 1356496020 | 7720 | 7750 | 7750 | 7720 | 559 |
| 338 | 20250103 | 133900 | 1352172750 | 7750 | 7750 | 7750 | 7730 | 1933 |
| 339 | 20250103 | 133800 | 1337217160 | 7750 | 7750 | 7750 | 7740 | 1273 |
| 340 | 20250103 | 133700 | 1327363330 | 7750 | 7770 | 7790 | 7750 | 394 |
| 341 | 20250103 | 133600 | 1324306090 | 7780 | 7750 | 7780 | 7740 | 688 |
| 342 | 20250103 | 133500 | 1318974120 | 7740 | 7770 | 7780 | 7740 | 1532 |
| 343 | 20250103 | 133400 | 1307091570 | 7770 | 7790 | 7790 | 7770 | 461 |
| 344 | 20250103 | 133300 | 1303504480 | 7780 | 7780 | 7790 | 7780 | 272 |
| 345 | 20250103 | 133200 | 1301387430 | 7780 | 7780 | 7780 | 7780 | 0 |
| 346 | 20250103 | 133100 | 1301387430 | 7780 | 7780 | 7780 | 7780 | 140 |
| 347 | 20250103 | 133000 | 1300298230 | 7770 | 7780 | 7790 | 7750 | 1310 |
| 348 | 20250103 | 132900 | 1290119590 | 7790 | 7780 | 7790 | 7780 | 557 |
| 349 | 20250103 | 132800 | 1285785810 | 7780 | 7780 | 7790 | 7780 | 150 |
| 350 | 20250103 | 132700 | 1284617680 | 7790 | 7770 | 7790 | 7770 | 182 |
| 351 | 20250103 | 132600 | 1283201780 | 7750 | 7750 | 7750 | 7750 | 0 |
| 352 | 20250103 | 132500 | 1283201780 | 7750 | 7760 | 7760 | 7750 | 692 |
| 353 | 20250103 | 132400 | 1277838400 | 7790 | 7780 | 7790 | 7760 | 964 |
| 354 | 20250103 | 132300 | 1270352660 | 7790 | 7790 | 7790 | 7790 | 98 |
| 355 | 20250103 | 132200 | 1269589240 | 7790 | 7790 | 7790 | 7790 | 143 |
| 356 | 20250103 | 132100 | 1268475270 | 7790 | 7760 | 7790 | 7760 | 135 |
| 357 | 20250103 | 132000 | 1267424300 | 7770 | 7790 | 7790 | 7770 | 865 |
| 358 | 20250103 | 131900 | 1260700550 | 7790 | 7790 | 7790 | 7790 | 193 |
| 359 | 20250103 | 131800 | 1259197080 | 7780 | 7790 | 7790 | 7780 | 73 |
| 360 | 20250103 | 131700 | 1258628620 | 7790 | 7770 | 7790 | 7770 | 110 |
| 361 | 20250103 | 131600 | 1257772000 | 7770 | 7790 | 7790 | 7770 | 207 |
| 362 | 20250103 | 131500 | 1256159490 | 7780 | 7800 | 7800 | 7780 | 232 |
| 363 | 20250103 | 131400 | 1254350790 | 7800 | 7800 | 7800 | 7800 | 1 |
| 364 | 20250103 | 131300 | 1254342990 | 7760 | 7800 | 7800 | 7760 | 965 |
| 365 | 20250103 | 131200 | 1246850830 | 7800 | 7800 | 7800 | 7800 | 140 |
| 366 | 20250103 | 131100 | 1245758830 | 7760 | 7760 | 7760 | 7760 | 1 |
| 367 | 20250103 | 131000 | 1245751070 | 7760 | 7780 | 7780 | 7760 | 691 |
| 368 | 20250103 | 130900 | 1240385390 | 7800 | 7790 | 7800 | 7790 | 232 |
| 369 | 20250103 | 130800 | 1238576220 | 7800 | 7800 | 7800 | 7800 | 5 |
| 370 | 20250103 | 130700 | 1238537220 | 7800 | 7800 | 7800 | 7800 | 491 |
| 371 | 20250103 | 130600 | 1234707420 | 7800 | 7800 | 7800 | 7800 | 142 |
| 372 | 20250103 | 130500 | 1233599820 | 7780 | 7800 | 7800 | 7760 | 872 |
| 373 | 20250103 | 130400 | 1226823440 | 7800 | 7780 | 7800 | 7780 | 130 |
| 374 | 20250103 | 130300 | 1225811860 | 7800 | 7790 | 7800 | 7790 | 144 |
| 375 | 20250103 | 130200 | 1224689180 | 7800 | 7800 | 7800 | 7770 | 398 |
| 376 | 20250103 | 130100 | 1221592280 | 7800 | 7800 | 7800 | 7800 | 95 |
| 377 | 20250103 | 130000 | 1220851280 | 7770 | 7800 | 7810 | 7770 | 868 |
| 378 | 20250103 | 125900 | 1214095810 | 7800 | 7800 | 7800 | 7800 | 37 |
| 379 | 20250103 | 125800 | 1213807210 | 7770 | 7810 | 7810 | 7770 | 92 |
| 380 | 20250103 | 125700 | 1213088730 | 7810 | 7810 | 7810 | 7810 | 151 |
| 381 | 20250103 | 125600 | 1211909420 | 7810 | 7800 | 7810 | 7780 | 307 |
| 382 | 20250103 | 125500 | 1209516720 | 7790 | 7810 | 7810 | 7790 | 706 |
| 383 | 20250103 | 125400 | 1204011600 | 7810 | 7800 | 7810 | 7800 | 100 |
| 384 | 20250103 | 125300 | 1203230710 | 7800 | 7810 | 7810 | 7800 | 270 |
| 385 | 20250103 | 125200 | 1201122190 | 7810 | 7810 | 7810 | 7810 | 160 |
| 386 | 20250103 | 125100 | 1199872590 | 7810 | 7810 | 7810 | 7810 | 252 |
| 387 | 20250103 | 125000 | 1197904470 | 7810 | 7810 | 7810 | 7780 | 1001 |
| 388 | 20250103 | 124900 | 1190107870 | 7800 | 7800 | 7800 | 7790 | 2059 |
| 389 | 20250103 | 124800 | 1174047770 | 7800 | 7790 | 7800 | 7790 | 444 |
| 390 | 20250103 | 124700 | 1170587560 | 7790 | 7790 | 7790 | 7790 | 52 |
| 391 | 20250103 | 124600 | 1170182480 | 7790 | 7780 | 7790 | 7780 | 241 |
| 392 | 20250103 | 124500 | 1168306890 | 7780 | 7790 | 7790 | 7760 | 1093 |
| 393 | 20250103 | 124400 | 1159809610 | 7790 | 7790 | 7790 | 7780 | 186 |
| 394 | 20250103 | 124300 | 1158360970 | 7790 | 7790 | 7790 | 7790 | 51 |
| 395 | 20250103 | 124200 | 1157963680 | 7790 | 7780 | 7790 | 7780 | 4932 |
| 396 | 20250103 | 124100 | 1119578960 | 7780 | 7780 | 7780 | 7780 | 103 |
| 397 | 20250103 | 124000 | 1118777620 | 7770 | 7770 | 7770 | 7750 | 746 |
| 398 | 20250103 | 123900 | 1112994910 | 7770 | 7780 | 7780 | 7770 | 239 |
| 399 | 20250103 | 123800 | 1111136090 | 7750 | 7780 | 7780 | 7740 | 127 |
| 400 | 20250103 | 123700 | 1110151240 | 7780 | 7770 | 7780 | 7770 | 3330 |
| 401 | 20250103 | 123600 | 1084275130 | 7770 | 7760 | 7770 | 7720 | 1526 |
| 402 | 20250103 | 123500 | 1072433390 | 7720 | 7760 | 7760 | 7720 | 854 |
| 403 | 20250103 | 123400 | 1065824920 | 7760 | 7760 | 7760 | 7760 | 98 |
| 404 | 20250103 | 123300 | 1065064440 | 7760 | 7750 | 7760 | 7750 | 188 |
| 405 | 20250103 | 123200 | 1063605660 | 7760 | 7740 | 7760 | 7740 | 253 |
| 406 | 20250103 | 123100 | 1061645050 | 7750 | 7750 | 7750 | 7750 | 52 |
| 407 | 20250103 | 123000 | 1061242050 | 7740 | 7760 | 7760 | 7740 | 923 |
| 408 | 20250103 | 122900 | 1054087930 | 7770 | 7770 | 7770 | 7770 | 0 |
| 409 | 20250103 | 122800 | 1054087930 | 7770 | 7760 | 7770 | 7760 | 386 |
| 410 | 20250103 | 122700 | 1051092030 | 7770 | 7770 | 7770 | 7760 | 142 |
| 411 | 20250103 | 122600 | 1049988880 | 7770 | 7760 | 7770 | 7760 | 42 |
| 412 | 20250103 | 122500 | 1049662940 | 7730 | 7770 | 7770 | 7730 | 778 |
| 413 | 20250103 | 122400 | 1043634660 | 7770 | 7760 | 7770 | 7760 | 224 |
| 414 | 20250103 | 122300 | 1041895510 | 7760 | 7750 | 7760 | 7750 | 307 |
| 415 | 20250103 | 122200 | 1039515290 | 7750 | 7770 | 7770 | 7750 | 1508 |
| 416 | 20250103 | 122100 | 1027814800 | 7760 | 7750 | 7760 | 7750 | 420 |
| 417 | 20250103 | 122000 | 1024555900 | 7750 | 7760 | 7760 | 7750 | 1272 |
| 418 | 20250103 | 121900 | 1014696270 | 7770 | 7760 | 7770 | 7760 | 222 |
| 419 | 20250103 | 121800 | 1012971730 | 7770 | 7760 | 7770 | 7760 | 1306 |
| 420 | 20250103 | 121700 | 1002836370 | 7750 | 7760 | 7760 | 7750 | 584 |
| 421 | 20250103 | 121600 | 998304840 | 7760 | 7750 | 7760 | 7750 | 92 |
| 422 | 20250103 | 121500 | 997590940 | 7750 | 7750 | 7750 | 7720 | 813 |
| 423 | 20250103 | 121400 | 991300920 | 7750 | 7750 | 7750 | 7750 | 1 |
| 424 | 20250103 | 121300 | 991293170 | 7750 | 7750 | 7760 | 7750 | 223 |
| 425 | 20250103 | 121200 | 989564000 | 7760 | 7760 | 7760 | 7760 | 104 |
| 426 | 20250103 | 121100 | 988756960 | 7750 | 7750 | 7750 | 7750 | 100 |
| 427 | 20250103 | 121000 | 987981960 | 7720 | 7730 | 7760 | 7720 | 689 |
| 428 | 20250103 | 120900 | 982662450 | 7730 | 7760 | 7760 | 7730 | 92 |
| 429 | 20250103 | 120800 | 981948560 | 7760 | 7760 | 7760 | 7760 | 192 |
| 430 | 20250103 | 120700 | 980458640 | 7750 | 7760 | 7760 | 7750 | 213 |
| 431 | 20250103 | 120600 | 978807880 | 7720 | 7720 | 7720 | 7720 | 0 |
| 432 | 20250103 | 120500 | 978807880 | 7720 | 7760 | 7770 | 7720 | 862 |
| 433 | 20250103 | 120400 | 972145840 | 7760 | 7760 | 7760 | 7760 | 829 |
| 434 | 20250103 | 120300 | 965712800 | 7760 | 7760 | 7760 | 7760 | 63 |
| 435 | 20250103 | 120200 | 965223920 | 7760 | 7760 | 7770 | 7720 | 233 |
| 436 | 20250103 | 120100 | 963416020 | 7750 | 7750 | 7750 | 7750 | 21 |
| 437 | 20250103 | 120000 | 963253270 | 7750 | 7750 | 7760 | 7720 | 768 |
| 438 | 20250103 | 115900 | 957308800 | 7760 | 7730 | 7760 | 7730 | 8465 |
| 439 | 20250103 | 115800 | 891650810 | 7740 | 7740 | 7740 | 7740 | 0 |
| 440 | 20250103 | 115700 | 891650810 | 7740 | 7750 | 7750 | 7740 | 145 |
| 441 | 20250103 | 115600 | 890527070 | 7750 | 7750 | 7750 | 7740 | 360 |
| 442 | 20250103 | 115500 | 887739780 | 7710 | 7750 | 7750 | 7710 | 766 |
| 443 | 20250103 | 115400 | 881830230 | 7750 | 7740 | 7750 | 7740 | 83 |
| 444 | 20250103 | 115300 | 881187260 | 7750 | 7750 | 7750 | 7750 | 89 |
| 445 | 20250103 | 115200 | 880497510 | 7740 | 7730 | 7740 | 7730 | 1183 |
| 446 | 20250103 | 115100 | 871349060 | 7730 | 7740 | 7740 | 7730 | 2 |
| 447 | 20250103 | 115000 | 871333590 | 7740 | 7750 | 7750 | 7690 | 1368 |
| 448 | 20250103 | 114900 | 860776290 | 7740 | 7740 | 7740 | 7740 | 20 |
| 449 | 20250103 | 114800 | 860621490 | 7750 | 7750 | 7750 | 7750 | 143 |
| 450 | 20250103 | 114700 | 859513240 | 7750 | 7750 | 7750 | 7750 | 89 |
| 451 | 20250103 | 114600 | 858823490 | 7750 | 7740 | 7750 | 7700 | 43 |
| 452 | 20250103 | 114500 | 858490730 | 7740 | 7740 | 7740 | 7720 | 955 |
| 453 | 20250103 | 114400 | 851113150 | 7740 | 7750 | 7750 | 7740 | 7 |
| 454 | 20250103 | 114300 | 851058910 | 7750 | 7750 | 7750 | 7750 | 172 |
| 455 | 20250103 | 114200 | 849725910 | 7740 | 7740 | 7750 | 7740 | 101 |
| 456 | 20250103 | 114100 | 848943360 | 7740 | 7700 | 7740 | 7700 | 279 |
| 457 | 20250103 | 114000 | 846784460 | 7690 | 7740 | 7740 | 7690 | 874 |
| 458 | 20250103 | 113900 | 840053120 | 7740 | 7730 | 7740 | 7700 | 213 |
| 459 | 20250103 | 113800 | 838406620 | 7730 | 7730 | 7730 | 7730 | 105 |
| 460 | 20250103 | 113700 | 837594970 | 7730 | 7730 | 7730 | 7730 | 8 |
| 461 | 20250103 | 113600 | 837533130 | 7740 | 7700 | 7740 | 7700 | 1546 |
| 462 | 20250103 | 113500 | 825588720 | 7670 | 7700 | 7710 | 7670 | 1105 |
| 463 | 20250103 | 113400 | 817097090 | 7710 | 7700 | 7710 | 7700 | 168 |
| 464 | 20250103 | 113300 | 815802830 | 7700 | 7700 | 7700 | 7670 | 478 |
| 465 | 20250103 | 113200 | 812134480 | 7700 | 7700 | 7710 | 7700 | 18 |
| 466 | 20250103 | 113100 | 811995870 | 7700 | 7700 | 7700 | 7700 | 247 |
| 467 | 20250103 | 113000 | 810093970 | 7680 | 7700 | 7710 | 7680 | 793 |
| 468 | 20250103 | 112900 | 803995770 | 7710 | 7690 | 7710 | 7690 | 424 |
| 469 | 20250103 | 112800 | 800731190 | 7700 | 7700 | 7700 | 7700 | 1 |
| 470 | 20250103 | 112700 | 800723490 | 7700 | 7700 | 7700 | 7700 | 166 |
| 471 | 20250103 | 112600 | 799445290 | 7700 | 7690 | 7700 | 7690 | 58 |
| 472 | 20250103 | 112500 | 798998730 | 7690 | 7680 | 7720 | 7670 | 1327 |
| 473 | 20250103 | 112400 | 788811150 | 7680 | 7720 | 7720 | 7680 | 304 |
| 474 | 20250103 | 112300 | 786476260 | 7720 | 7720 | 7720 | 7720 | 2 |
| 475 | 20250103 | 112200 | 786460820 | 7680 | 7730 | 7730 | 7680 | 108 |
| 476 | 20250103 | 112100 | 785626630 | 7670 | 7680 | 7680 | 7670 | 2200 |
| 477 | 20250103 | 112000 | 768747620 | 7680 | 7730 | 7730 | 7680 | 969 |
| 478 | 20250103 | 111900 | 761301850 | 7690 | 7740 | 7740 | 7690 | 101 |
| 479 | 20250103 | 111800 | 760525110 | 7690 | 7700 | 7700 | 7690 | 601 |
| 480 | 20250103 | 111700 | 755902130 | 7750 | 7750 | 7750 | 7750 | 1 |
| 481 | 20250103 | 111600 | 755894380 | 7750 | 7750 | 7750 | 7750 | 1 |
| 482 | 20250103 | 111500 | 755886630 | 7690 | 7730 | 7730 | 7690 | 711 |
| 483 | 20250103 | 111400 | 750402440 | 7750 | 7740 | 7750 | 7730 | 1148 |
| 484 | 20250103 | 111300 | 741507830 | 7750 | 7750 | 7750 | 7750 | 0 |
| 485 | 20250103 | 111200 | 741507830 | 7750 | 7750 | 7750 | 7750 | 21 |
| 486 | 20250103 | 111100 | 741345080 | 7750 | 7750 | 7750 | 7750 | 1 |
| 487 | 20250103 | 111000 | 741337330 | 7720 | 7740 | 7750 | 7720 | 1106 |
| 488 | 20250103 | 110900 | 732785720 | 7750 | 7750 | 7750 | 7750 | 31 |
| 489 | 20250103 | 110800 | 732545470 | 7750 | 7730 | 7750 | 7730 | 131 |
| 490 | 20250103 | 110700 | 731530630 | 7750 | 7730 | 7750 | 7730 | 2500 |
| 491 | 20250103 | 110600 | 712170250 | 7730 | 7710 | 7730 | 7710 | 130 |
| 492 | 20250103 | 110500 | 711167930 | 7710 | 7720 | 7720 | 7690 | 856 |
| 493 | 20250103 | 110400 | 704567300 | 7720 | 7720 | 7720 | 7720 | 168 |
| 494 | 20250103 | 110300 | 703270340 | 7720 | 7720 | 7730 | 7720 | 400 |
| 495 | 20250103 | 110200 | 700182330 | 7720 | 7720 | 7720 | 7720 | 2 |
| 496 | 20250103 | 110100 | 700166890 | 7690 | 7690 | 7690 | 7690 | 0 |
| 497 | 20250103 | 110000 | 700166890 | 7690 | 7710 | 7720 | 7690 | 1011 |
| 498 | 20250103 | 105900 | 692378160 | 7710 | 7710 | 7710 | 7710 | 1 |
| 499 | 20250103 | 105800 | 692370450 | 7700 | 7700 | 7700 | 7700 | 110 |
| 500 | 20250103 | 105700 | 691523450 | 7710 | 7710 | 7710 | 7710 | 1 |
| 501 | 20250103 | 105600 | 691515740 | 7710 | 7710 | 7710 | 7710 | 1 |
| 502 | 20250103 | 105500 | 691508030 | 7700 | 7720 | 7720 | 7700 | 1275 |
| 503 | 20250103 | 105400 | 681666210 | 7730 | 7720 | 7730 | 7720 | 136 |
| 504 | 20250103 | 105300 | 680615890 | 7720 | 7710 | 7720 | 7710 | 153 |
| 505 | 20250103 | 105200 | 679435060 | 7710 | 7710 | 7710 | 7710 | 16 |
| 506 | 20250103 | 105100 | 679311700 | 7710 | 7710 | 7710 | 7710 | 71 |
| 507 | 20250103 | 105000 | 678764290 | 7690 | 7700 | 7700 | 7690 | 784 |
| 508 | 20250103 | 104900 | 672729150 | 7700 | 7700 | 7700 | 7700 | 2 |
| 509 | 20250103 | 104800 | 672713750 | 7710 | 7710 | 7710 | 7710 | 102 |
| 510 | 20250103 | 104700 | 671927330 | 7710 | 7710 | 7710 | 7710 | 370 |
| 511 | 20250103 | 104600 | 669074630 | 7710 | 7710 | 7710 | 7710 | 53 |
| 512 | 20250103 | 104500 | 668666000 | 7700 | 7700 | 7700 | 7680 | 1117 |
| 513 | 20250103 | 104400 | 660075820 | 7700 | 7700 | 7700 | 7700 | 163 |
| 514 | 20250103 | 104300 | 658820720 | 7690 | 7700 | 7700 | 7690 | 136 |
| 515 | 20250103 | 104200 | 657774870 | 7690 | 7690 | 7690 | 7690 | 40 |
| 516 | 20250103 | 104100 | 657467270 | 7690 | 7710 | 7710 | 7690 | 207 |
| 517 | 20250103 | 104000 | 655875400 | 7680 | 7700 | 7700 | 7680 | 703 |
| 518 | 20250103 | 103900 | 650473900 | 7690 | 7690 | 7690 | 7690 | 1 |
| 519 | 20250103 | 103800 | 650466210 | 7710 | 7710 | 7710 | 7710 | 1 |
| 520 | 20250103 | 103700 | 650458500 | 7710 | 7700 | 7710 | 7680 | 1015 |
| 521 | 20250103 | 103600 | 642635130 | 7700 | 7700 | 7700 | 7700 | 1 |
| 522 | 20250103 | 103500 | 642627430 | 7660 | 7680 | 7700 | 7660 | 760 |
| 523 | 20250103 | 103400 | 636799610 | 7700 | 7680 | 7700 | 7680 | 33 |
| 524 | 20250103 | 103300 | 636546010 | 7670 | 7670 | 7700 | 7670 | 483 |
| 525 | 20250103 | 103200 | 632841370 | 7670 | 7670 | 7670 | 7670 | 73 |
| 526 | 20250103 | 103100 | 632281460 | 7670 | 7670 | 7670 | 7670 | 1 |
| 527 | 20250103 | 103000 | 632273790 | 7660 | 7680 | 7680 | 7660 | 865 |
| 528 | 20250103 | 102900 | 625640310 | 7700 | 7680 | 7700 | 7680 | 183 |
| 529 | 20250103 | 102800 | 624234850 | 7680 | 7690 | 7690 | 7670 | 823 |
| 530 | 20250103 | 102700 | 617919360 | 7680 | 7700 | 7700 | 7680 | 4 |
| 531 | 20250103 | 102600 | 617888600 | 7700 | 7680 | 7700 | 7670 | 11 |
| 532 | 20250103 | 102500 | 617804180 | 7670 | 7700 | 7700 | 7660 | 698 |
| 533 | 20250103 | 102400 | 612450270 | 7700 | 7700 | 7700 | 7700 | 24 |
| 534 | 20250103 | 102300 | 612265470 | 7700 | 7680 | 7700 | 7680 | 132 |
| 535 | 20250103 | 102200 | 611249110 | 7700 | 7700 | 7700 | 7700 | 0 |
| 536 | 20250103 | 102100 | 611249110 | 7700 | 7680 | 7700 | 7660 | 801 |
| 537 | 20250103 | 102000 | 605108500 | 7670 | 7680 | 7680 | 7670 | 758 |
| 538 | 20250103 | 101900 | 599290630 | 7700 | 7700 | 7720 | 7700 | 82 |
| 539 | 20250103 | 101800 | 598659210 | 7710 | 7710 | 7720 | 7710 | 923 |
| 540 | 20250103 | 101700 | 591542870 | 7710 | 7710 | 7710 | 7710 | 21 |
| 541 | 20250103 | 101600 | 591380960 | 7700 | 7700 | 7700 | 7700 | 1085 |
| 542 | 20250103 | 101500 | 583026460 | 7700 | 7690 | 7700 | 7660 | 938 |
| 543 | 20250103 | 101400 | 575828160 | 7690 | 7680 | 7690 | 7680 | 168 |
| 544 | 20250103 | 101300 | 574536250 | 7690 | 7690 | 7690 | 7680 | 1090 |
| 545 | 20250103 | 101200 | 566164910 | 7690 | 7690 | 7690 | 7690 | 353 |
| 546 | 20250103 | 101100 | 563450340 | 7690 | 7710 | 7710 | 7690 | 667 |
| 547 | 20250103 | 101000 | 558316560 | 7700 | 7710 | 7710 | 7700 | 667 |
| 548 | 20250103 | 100900 | 553180630 | 7710 | 7710 | 7710 | 7710 | 2 |
| 549 | 20250103 | 100800 | 553165210 | 7710 | 7710 | 7710 | 7710 | 51 |
| 550 | 20250103 | 100700 | 552772000 | 7720 | 7710 | 7720 | 7700 | 135 |
| 551 | 20250103 | 100600 | 551730000 | 7720 | 7700 | 7720 | 7700 | 238 |
| 552 | 20250103 | 100500 | 549893330 | 7720 | 7710 | 7720 | 7700 | 774 |
| 553 | 20250103 | 100400 | 543933060 | 7710 | 7710 | 7710 | 7710 | 101 |
| 554 | 20250103 | 100300 | 543154350 | 7710 | 7710 | 7730 | 7710 | 20 |
| 555 | 20250103 | 100200 | 543000130 | 7710 | 7710 | 7730 | 7710 | 505 |
| 556 | 20250103 | 100100 | 539106540 | 7710 | 7710 | 7710 | 7710 | 542 |
| 557 | 20250103 | 100000 | 534927720 | 7700 | 7720 | 7730 | 7700 | 1577 |
| 558 | 20250103 | 095900 | 522756140 | 7720 | 7720 | 7720 | 7720 | 1 |
| 559 | 20250103 | 095800 | 522748420 | 7720 | 7720 | 7720 | 7720 | 36 |
| 560 | 20250103 | 095700 | 522470500 | 7720 | 7710 | 7720 | 7710 | 104 |
| 561 | 20250103 | 095600 | 521668650 | 7720 | 7700 | 7720 | 7700 | 1067 |
| 562 | 20250103 | 095500 | 513437130 | 7700 | 7710 | 7720 | 7680 | 1086 |
| 563 | 20250103 | 095400 | 505080880 | 7710 | 7720 | 7720 | 7700 | 9 |
| 564 | 20250103 | 095300 | 505011460 | 7720 | 7720 | 7720 | 7720 | 27 |
| 565 | 20250103 | 095200 | 504803020 | 7680 | 7700 | 7700 | 7670 | 1601 |
| 566 | 20250103 | 095100 | 492505890 | 7680 | 7740 | 7740 | 7680 | 552 |
| 567 | 20250103 | 095000 | 488259390 | 7700 | 7740 | 7740 | 7700 | 797 |
| 568 | 20250103 | 094900 | 482114380 | 7740 | 7710 | 7740 | 7710 | 1007 |
| 569 | 20250103 | 094800 | 474342320 | 7720 | 7710 | 7720 | 7710 | 1501 |
| 570 | 20250103 | 094700 | 462759600 | 7730 | 7710 | 7730 | 7710 | 307 |
| 571 | 20250103 | 094600 | 460386610 | 7710 | 7730 | 7730 | 7710 | 1262 |
| 572 | 20250103 | 094500 | 450645940 | 7750 | 7750 | 7750 | 7750 | 1435 |
| 573 | 20250103 | 094400 | 439524690 | 7720 | 7710 | 7750 | 7710 | 45 |
| 574 | 20250103 | 094300 | 439177240 | 7720 | 7750 | 7750 | 7720 | 419 |
| 575 | 20250103 | 094200 | 435942530 | 7750 | 7750 | 7750 | 7750 | 17 |
| 576 | 20250103 | 094100 | 435810780 | 7750 | 7720 | 7750 | 7720 | 612 |
| 577 | 20250103 | 094000 | 431085630 | 7710 | 7720 | 7750 | 7710 | 447 |
| 578 | 20250103 | 093900 | 427634960 | 7750 | 7750 | 7750 | 7720 | 231 |
| 579 | 20250103 | 093800 | 425849900 | 7760 | 7730 | 7760 | 7720 | 1589 |
| 580 | 20250103 | 093700 | 413568540 | 7760 | 7740 | 7760 | 7740 | 140 |
| 581 | 20250103 | 093600 | 412483250 | 7750 | 7730 | 7760 | 7730 | 333 |
| 582 | 20250103 | 093500 | 409908520 | 7720 | 7750 | 7760 | 7720 | 1425 |
| 583 | 20250103 | 093400 | 398882270 | 7770 | 7760 | 7770 | 7750 | 2195 |
| 584 | 20250103 | 093300 | 381849210 | 7760 | 7760 | 7760 | 7740 | 1379 |
| 585 | 20250103 | 093200 | 371150300 | 7740 | 7760 | 7760 | 7730 | 2055 |
| 586 | 20250103 | 093100 | 355223870 | 7760 | 7750 | 7760 | 7750 | 713 |
| 587 | 20250103 | 093000 | 349697380 | 7730 | 7730 | 7750 | 7730 | 1787 |
| 588 | 20250103 | 092900 | 335865810 | 7720 | 7700 | 7720 | 7700 | 598 |
| 589 | 20250103 | 092800 | 331260730 | 7700 | 7680 | 7700 | 7680 | 136 |
| 590 | 20250103 | 092700 | 330214930 | 7690 | 7680 | 7690 | 7680 | 131 |
| 591 | 20250103 | 092600 | 329208740 | 7660 | 7690 | 7690 | 7660 | 243 |
| 592 | 20250103 | 092500 | 327347180 | 7660 | 7690 | 7700 | 7660 | 1544 |
| 593 | 20250103 | 092400 | 315508190 | 7680 | 7680 | 7680 | 7680 | 1179 |
| 594 | 20250103 | 092300 | 306453470 | 7680 | 7680 | 7680 | 7680 | 74 |
| 595 | 20250103 | 092200 | 305885150 | 7680 | 7670 | 7680 | 7670 | 3918 |
| 596 | 20250103 | 092100 | 275802750 | 7680 | 7670 | 7680 | 7670 | 53 |
| 597 | 20250103 | 092000 | 275396220 | 7680 | 7720 | 7720 | 7680 | 1822 |
| 598 | 20250103 | 091900 | 261383390 | 7720 | 7710 | 7720 | 7710 | 85 |
| 599 | 20250103 | 091800 | 260727510 | 7710 | 7720 | 7730 | 7710 | 2380 |
| 600 | 20250103 | 091700 | 242352250 | 7720 | 7720 | 7720 | 7710 | 731 |
| 601 | 20250103 | 091600 | 236710030 | 7730 | 7730 | 7730 | 7720 | 1255 |
| 602 | 20250103 | 091500 | 227009150 | 7730 | 7730 | 7760 | 7730 | 719 |
| 603 | 20250103 | 091400 | 221450900 | 7750 | 7750 | 7750 | 7740 | 1048 |
| 604 | 20250103 | 091300 | 213335240 | 7750 | 7760 | 7760 | 7750 | 2081 |
| 605 | 20250103 | 091200 | 197207450 | 7760 | 7760 | 7780 | 7750 | 441 |
| 606 | 20250103 | 091100 | 193784880 | 7760 | 7780 | 7780 | 7760 | 11 |
| 607 | 20250103 | 091000 | 193699500 | 7750 | 7760 | 7790 | 7750 | 4792 |
| 608 | 20250103 | 090900 | 156430470 | 7770 | 7770 | 7770 | 7770 | 2 |
| 609 | 20250103 | 090800 | 156414930 | 7780 | 7760 | 7780 | 7760 | 180 |
| 610 | 20250103 | 090700 | 155016770 | 7780 | 7780 | 7790 | 7760 | 541 |
| 611 | 20250103 | 090600 | 150808750 | 7780 | 7730 | 7780 | 7730 | 707 |
| 612 | 20250103 | 090500 | 145309990 | 7780 | 7780 | 7800 | 7730 | 3133 |
| 613 | 20250103 | 090400 | 120964960 | 7780 | 7780 | 7780 | 7720 | 3634 |
| 614 | 20250103 | 090300 | 92844240 | 7780 | 7740 | 7780 | 7720 | 4695 |
| 615 | 20250103 | 090200 | 56497430 | 7730 | 7720 | 7730 | 7690 | 1571 |
| 616 | 20250103 | 090100 | 44384030 | 7720 | 7670 | 7730 | 7670 | 1868 |
| 617 | 20250103 | 090000 | 29978080 | 7670 | 7650 | 7690 | 7650 | 3913 |