31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 193400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 6003 |
| 3 | 20250120 | 193300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 4 | 20250120 | 193200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 5 | 20250120 | 193100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 6 | 20250120 | 193000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 7 | 20250120 | 192900 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 8 | 20250120 | 192800 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 9 | 20250120 | 192700 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 10 | 20250120 | 192600 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 11 | 20250120 | 192500 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 12 | 20250120 | 192400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 13 | 20250120 | 192300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 14 | 20250120 | 192200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 15 | 20250120 | 192100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 16 | 20250120 | 192000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 17 | 20250120 | 191900 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 18 | 20250120 | 191800 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 19 | 20250120 | 191700 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 20 | 20250120 | 191600 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 21 | 20250120 | 191500 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 22 | 20250120 | 191400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 23 | 20250120 | 191300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 24 | 20250120 | 191200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 25 | 20250120 | 191100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 26 | 20250120 | 191000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 27 | 20250120 | 190900 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 28 | 20250120 | 190800 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 29 | 20250120 | 190700 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 30 | 20250120 | 190600 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 31 | 20250120 | 190500 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 32 | 20250120 | 190400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 6003 |
| 33 | 20250120 | 190300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 34 | 20250120 | 190200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 35 | 20250120 | 190100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 36 | 20250120 | 190000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 37 | 20250120 | 185900 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 38 | 20250120 | 185800 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 39 | 20250120 | 185700 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 40 | 20250120 | 185600 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 41 | 20250120 | 185500 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 42 | 20250120 | 185400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 43 | 20250120 | 185300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 44 | 20250120 | 185200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 45 | 20250120 | 185100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 46 | 20250120 | 185000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 47 | 20250120 | 184900 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 48 | 20250120 | 184800 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 49 | 20250120 | 184700 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 50 | 20250120 | 184600 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 51 | 20250120 | 184500 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 52 | 20250120 | 184400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 53 | 20250120 | 184300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 54 | 20250120 | 184200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 55 | 20250120 | 184100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 56 | 20250120 | 184000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 57 | 20250120 | 183900 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 58 | 20250120 | 183800 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 59 | 20250120 | 183700 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 60 | 20250120 | 183600 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 61 | 20250120 | 183500 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 62 | 20250120 | 183400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 6003 |
| 63 | 20250120 | 183300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 64 | 20250120 | 183200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 65 | 20250120 | 183100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 66 | 20250120 | 183000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 67 | 20250120 | 182900 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 68 | 20250120 | 182800 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 69 | 20250120 | 182700 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 70 | 20250120 | 182600 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 71 | 20250120 | 182500 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 72 | 20250120 | 182400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 73 | 20250120 | 182300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 74 | 20250120 | 182200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 75 | 20250120 | 182100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 76 | 20250120 | 182000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 77 | 20250120 | 181900 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 78 | 20250120 | 181800 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 79 | 20250120 | 181700 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 80 | 20250120 | 181600 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 81 | 20250120 | 181500 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 82 | 20250120 | 181400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 83 | 20250120 | 181300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 84 | 20250120 | 181200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 85 | 20250120 | 181100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 86 | 20250120 | 181000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 87 | 20250120 | 180900 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 88 | 20250120 | 180800 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 89 | 20250120 | 180700 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 90 | 20250120 | 180600 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 91 | 20250120 | 180500 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 92 | 20250120 | 180400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 6003 |
| 93 | 20250120 | 180300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 94 | 20250120 | 180200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 95 | 20250120 | 180100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 96 | 20250120 | 180000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 97 | 20250120 | 175900 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 98 | 20250120 | 175800 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 99 | 20250120 | 175700 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 100 | 20250120 | 175600 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 101 | 20250120 | 175500 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 102 | 20250120 | 175400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 103 | 20250120 | 175300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 104 | 20250120 | 175200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 105 | 20250120 | 175100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 106 | 20250120 | 175000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 107 | 20250120 | 174900 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 108 | 20250120 | 174800 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 109 | 20250120 | 174700 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 110 | 20250120 | 174600 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 111 | 20250120 | 174500 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 112 | 20250120 | 174400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 113 | 20250120 | 174300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 114 | 20250120 | 174200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 115 | 20250120 | 174100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 116 | 20250120 | 174000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 117 | 20250120 | 173900 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 118 | 20250120 | 173800 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 119 | 20250120 | 173700 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 120 | 20250120 | 173600 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 121 | 20250120 | 173500 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 122 | 20250120 | 173400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 6003 |
| 123 | 20250120 | 173300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 124 | 20250120 | 173200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 125 | 20250120 | 173100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 126 | 20250120 | 173000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 127 | 20250120 | 172900 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 128 | 20250120 | 172800 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 129 | 20250120 | 172700 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 130 | 20250120 | 172600 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 131 | 20250120 | 172500 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 132 | 20250120 | 172400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 133 | 20250120 | 172300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 134 | 20250120 | 172200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 135 | 20250120 | 172100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 136 | 20250120 | 172000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 137 | 20250120 | 171900 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 138 | 20250120 | 171800 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 139 | 20250120 | 171700 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 140 | 20250120 | 171600 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 141 | 20250120 | 171500 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 142 | 20250120 | 171400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 143 | 20250120 | 171300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 144 | 20250120 | 171200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 145 | 20250120 | 171100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 146 | 20250120 | 171000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 147 | 20250120 | 170900 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 148 | 20250120 | 170800 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 149 | 20250120 | 170700 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 150 | 20250120 | 170600 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 151 | 20250120 | 170500 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 152 | 20250120 | 170400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 6003 |
| 153 | 20250120 | 170300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 154 | 20250120 | 170200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 155 | 20250120 | 170100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 156 | 20250120 | 170000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 157 | 20250120 | 165900 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 158 | 20250120 | 165800 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 159 | 20250120 | 165700 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 160 | 20250120 | 165600 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 161 | 20250120 | 165500 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 162 | 20250120 | 165400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 163 | 20250120 | 165300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 164 | 20250120 | 165200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 165 | 20250120 | 165100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 166 | 20250120 | 165000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 167 | 20250120 | 164900 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 168 | 20250120 | 164800 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 169 | 20250120 | 164700 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 170 | 20250120 | 164600 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 171 | 20250120 | 164500 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 172 | 20250120 | 164400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 173 | 20250120 | 164300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 174 | 20250120 | 164200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 175 | 20250120 | 164100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 176 | 20250120 | 164000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 177 | 20250120 | 163900 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 178 | 20250120 | 163800 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 179 | 20250120 | 163700 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 180 | 20250120 | 163600 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 181 | 20250120 | 163500 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 182 | 20250120 | 163400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 6003 |
| 183 | 20250120 | 163300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 184 | 20250120 | 163200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 185 | 20250120 | 163100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 186 | 20250120 | 163000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 187 | 20250120 | 162900 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 188 | 20250120 | 162800 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 189 | 20250120 | 162700 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 190 | 20250120 | 162600 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 191 | 20250120 | 162500 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 192 | 20250120 | 162400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 193 | 20250120 | 162300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 194 | 20250120 | 162200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 195 | 20250120 | 162100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 196 | 20250120 | 162000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 197 | 20250120 | 161900 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 198 | 20250120 | 161800 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 199 | 20250120 | 161700 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 200 | 20250120 | 161600 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 201 | 20250120 | 161500 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 202 | 20250120 | 161400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 203 | 20250120 | 161300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 204 | 20250120 | 161200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 205 | 20250120 | 161100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 206 | 20250120 | 161000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 207 | 20250120 | 160900 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 208 | 20250120 | 160800 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 209 | 20250120 | 160700 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 210 | 20250120 | 160600 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 211 | 20250120 | 160500 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 212 | 20250120 | 160400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 6003 |
| 213 | 20250120 | 160300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 214 | 20250120 | 160200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 215 | 20250120 | 160100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 216 | 20250120 | 160000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 217 | 20250120 | 155900 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 218 | 20250120 | 155800 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 219 | 20250120 | 155700 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 220 | 20250120 | 155600 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 221 | 20250120 | 155500 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 222 | 20250120 | 155400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 223 | 20250120 | 155300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 224 | 20250120 | 155200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 225 | 20250120 | 155100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 226 | 20250120 | 155000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 227 | 20250120 | 154900 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 228 | 20250120 | 154800 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 229 | 20250120 | 154700 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 230 | 20250120 | 154600 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 231 | 20250120 | 154500 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 232 | 20250120 | 154400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 233 | 20250120 | 154300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 234 | 20250120 | 154200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 235 | 20250120 | 154100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 236 | 20250120 | 154000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 237 | 20250120 | 153900 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 238 | 20250120 | 153800 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 239 | 20250120 | 153700 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 240 | 20250120 | 153600 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 241 | 20250120 | 153500 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 242 | 20250120 | 153400 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 6003 |
| 243 | 20250120 | 153300 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 244 | 20250120 | 153200 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 245 | 20250120 | 153100 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 246 | 20250120 | 153000 | 1838607640 | 9370 | 9370 | 9370 | 9370 | 6003 |
| 247 | 20250120 | 152900 | 1782359530 | 9340 | 9340 | 9340 | 9340 | 0 |
| 248 | 20250120 | 152800 | 1782359530 | 9340 | 9340 | 9340 | 9340 | 0 |
| 249 | 20250120 | 152700 | 1782359530 | 9340 | 9340 | 9340 | 9340 | 0 |
| 250 | 20250120 | 152600 | 1782359530 | 9340 | 9340 | 9340 | 9340 | 0 |
| 251 | 20250120 | 152500 | 1782359530 | 9340 | 9340 | 9340 | 9340 | 0 |
| 252 | 20250120 | 152400 | 1782359530 | 9340 | 9340 | 9340 | 9340 | 0 |
| 253 | 20250120 | 152300 | 1782359530 | 9340 | 9340 | 9340 | 9340 | 0 |
| 254 | 20250120 | 152200 | 1782359530 | 9340 | 9340 | 9340 | 9340 | 0 |
| 255 | 20250120 | 152100 | 1782359530 | 9340 | 9340 | 9340 | 9340 | 0 |
| 256 | 20250120 | 152000 | 1782359530 | 9340 | 9340 | 9340 | 9340 | 0 |
| 257 | 20250120 | 151900 | 1782359530 | 9340 | 9380 | 9380 | 9340 | 1629 |
| 258 | 20250120 | 151800 | 1767131270 | 9380 | 9360 | 9390 | 9360 | 1474 |
| 259 | 20250120 | 151700 | 1753306770 | 9360 | 9390 | 9400 | 9360 | 1630 |
| 260 | 20250120 | 151600 | 1738013840 | 9350 | 9350 | 9350 | 9350 | 10 |
| 261 | 20250120 | 151500 | 1737920340 | 9350 | 9400 | 9400 | 9350 | 338 |
| 262 | 20250120 | 151400 | 1734757040 | 9350 | 9370 | 9370 | 9350 | 40 |
| 263 | 20250120 | 151300 | 1734382740 | 9400 | 9390 | 9400 | 9390 | 401 |
| 264 | 20250120 | 151200 | 1730614550 | 9340 | 9360 | 9390 | 9340 | 2932 |
| 265 | 20250120 | 151100 | 1703095690 | 9380 | 9380 | 9380 | 9380 | 600 |
| 266 | 20250120 | 151000 | 1697467690 | 9330 | 9330 | 9330 | 9330 | 642 |
| 267 | 20250120 | 150900 | 1691477830 | 9310 | 9350 | 9350 | 9310 | 4463 |
| 268 | 20250120 | 150800 | 1649882820 | 9340 | 9340 | 9340 | 9340 | 857 |
| 269 | 20250120 | 150700 | 1641878440 | 9340 | 9390 | 9390 | 9340 | 1383 |
| 270 | 20250120 | 150600 | 1628944950 | 9390 | 9390 | 9390 | 9390 | 0 |
| 271 | 20250120 | 150500 | 1628944950 | 9390 | 9390 | 9390 | 9390 | 0 |
| 272 | 20250120 | 150400 | 1628944950 | 9390 | 9390 | 9390 | 9390 | 0 |
| 273 | 20250120 | 150300 | 1628944950 | 9390 | 9390 | 9390 | 9390 | 50 |
| 274 | 20250120 | 150200 | 1628475450 | 9400 | 9390 | 9400 | 9390 | 262 |
| 275 | 20250120 | 150100 | 1626014130 | 9390 | 9380 | 9400 | 9380 | 752 |
| 276 | 20250120 | 150000 | 1618954080 | 9400 | 9400 | 9400 | 9390 | 603 |
| 277 | 20250120 | 145900 | 1613291040 | 9400 | 9380 | 9400 | 9380 | 450 |
| 278 | 20250120 | 145800 | 1609063000 | 9350 | 9370 | 9380 | 9350 | 292 |
| 279 | 20250120 | 145700 | 1606329740 | 9350 | 9350 | 9350 | 9350 | 352 |
| 280 | 20250120 | 145600 | 1603038540 | 9360 | 9380 | 9380 | 9360 | 300 |
| 281 | 20250120 | 145500 | 1600228340 | 9380 | 9380 | 9380 | 9380 | 0 |
| 282 | 20250120 | 145400 | 1600228340 | 9380 | 9380 | 9380 | 9380 | 92 |
| 283 | 20250120 | 145300 | 1599365380 | 9380 | 9380 | 9380 | 9380 | 8 |
| 284 | 20250120 | 145200 | 1599290340 | 9380 | 9380 | 9380 | 9380 | 2 |
| 285 | 20250120 | 145100 | 1599271580 | 9380 | 9390 | 9390 | 9380 | 25 |
| 286 | 20250120 | 145000 | 1599037020 | 9400 | 9400 | 9400 | 9400 | 32 |
| 287 | 20250120 | 144900 | 1598736220 | 9400 | 9400 | 9400 | 9400 | 5 |
| 288 | 20250120 | 144800 | 1598689220 | 9360 | 9390 | 9400 | 9350 | 2623 |
| 289 | 20250120 | 144700 | 1574112730 | 9390 | 9390 | 9390 | 9390 | 907 |
| 290 | 20250120 | 144600 | 1565596000 | 9390 | 9400 | 9400 | 9390 | 284 |
| 291 | 20250120 | 144500 | 1562927400 | 9400 | 9400 | 9400 | 9400 | 1123 |
| 292 | 20250120 | 144400 | 1552371200 | 9400 | 9400 | 9400 | 9400 | 100 |
| 293 | 20250120 | 144300 | 1551431200 | 9400 | 9440 | 9440 | 9400 | 53 |
| 294 | 20250120 | 144200 | 1550932810 | 9400 | 9450 | 9450 | 9400 | 261 |
| 295 | 20250120 | 144100 | 1548468300 | 9450 | 9450 | 9450 | 9450 | 1192 |
| 296 | 20250120 | 144000 | 1537203900 | 9450 | 9440 | 9450 | 9440 | 156 |
| 297 | 20250120 | 143900 | 1535730970 | 9440 | 9440 | 9440 | 9440 | 434 |
| 298 | 20250120 | 143800 | 1531634010 | 9400 | 9440 | 9440 | 9400 | 77 |
| 299 | 20250120 | 143700 | 1530909650 | 9440 | 9440 | 9440 | 9440 | 0 |
| 300 | 20250120 | 143600 | 1530909650 | 9440 | 9440 | 9440 | 9440 | 31 |
| 301 | 20250120 | 143500 | 1530617010 | 9410 | 9410 | 9410 | 9410 | 56 |
| 302 | 20250120 | 143400 | 1530090050 | 9440 | 9440 | 9440 | 9440 | 0 |
| 303 | 20250120 | 143300 | 1530090050 | 9440 | 9440 | 9440 | 9440 | 0 |
| 304 | 20250120 | 143200 | 1530090050 | 9440 | 9440 | 9440 | 9440 | 10 |
| 305 | 20250120 | 143100 | 1529995650 | 9440 | 9440 | 9440 | 9440 | 96 |
| 306 | 20250120 | 143000 | 1529089410 | 9440 | 9440 | 9440 | 9440 | 1000 |
| 307 | 20250120 | 142900 | 1519649410 | 9430 | 9430 | 9430 | 9430 | 500 |
| 308 | 20250120 | 142800 | 1514934410 | 9440 | 9440 | 9440 | 9440 | 0 |
| 309 | 20250120 | 142700 | 1514934410 | 9440 | 9440 | 9440 | 9440 | 0 |
| 310 | 20250120 | 142600 | 1514934410 | 9440 | 9440 | 9450 | 9440 | 1000 |
| 311 | 20250120 | 142500 | 1505490410 | 9420 | 9410 | 9420 | 9410 | 358 |
| 312 | 20250120 | 142400 | 1502119630 | 9360 | 9360 | 9360 | 9360 | 0 |
| 313 | 20250120 | 142300 | 1502119630 | 9360 | 9360 | 9360 | 9360 | 0 |
| 314 | 20250120 | 142200 | 1502119630 | 9360 | 9360 | 9360 | 9360 | 0 |
| 315 | 20250120 | 142100 | 1502119630 | 9360 | 9360 | 9360 | 9360 | 0 |
| 316 | 20250120 | 142000 | 1502119630 | 9360 | 9360 | 9360 | 9360 | 62 |
| 317 | 20250120 | 141900 | 1501539310 | 9350 | 9400 | 9400 | 9350 | 3000 |
| 318 | 20250120 | 141800 | 1473455680 | 9390 | 9390 | 9390 | 9390 | 0 |
| 319 | 20250120 | 141700 | 1473455680 | 9390 | 9430 | 9430 | 9390 | 429 |
| 320 | 20250120 | 141600 | 1469412400 | 9450 | 9450 | 9450 | 9450 | 1 |
| 321 | 20250120 | 141500 | 1469402950 | 9430 | 9430 | 9430 | 9430 | 302 |
| 322 | 20250120 | 141400 | 1466555090 | 9450 | 9450 | 9450 | 9450 | 0 |
| 323 | 20250120 | 141300 | 1466555090 | 9450 | 9450 | 9450 | 9400 | 2697 |
| 324 | 20250120 | 141200 | 1441172090 | 9440 | 9430 | 9440 | 9430 | 980 |
| 325 | 20250120 | 141100 | 1431925230 | 9430 | 9430 | 9430 | 9430 | 0 |
| 326 | 20250120 | 141000 | 1431925230 | 9430 | 9430 | 9430 | 9430 | 9 |
| 327 | 20250120 | 140900 | 1431840360 | 9380 | 9430 | 9430 | 9380 | 315 |
| 328 | 20250120 | 140800 | 1428879950 | 9440 | 9410 | 9440 | 9400 | 20 |
| 329 | 20250120 | 140700 | 1428691330 | 9410 | 9410 | 9410 | 9410 | 0 |
| 330 | 20250120 | 140600 | 1428691330 | 9410 | 9410 | 9410 | 9410 | 0 |
| 331 | 20250120 | 140500 | 1428691330 | 9410 | 9440 | 9440 | 9410 | 108 |
| 332 | 20250120 | 140400 | 1427674930 | 9450 | 9450 | 9450 | 9450 | 10 |
| 333 | 20250120 | 140300 | 1427580430 | 9450 | 9450 | 9450 | 9450 | 300 |
| 334 | 20250120 | 140200 | 1424745430 | 9450 | 9410 | 9450 | 9410 | 466 |
| 335 | 20250120 | 140100 | 1420347320 | 9410 | 9410 | 9410 | 9410 | 19 |
| 336 | 20250120 | 140000 | 1420168530 | 9400 | 9400 | 9400 | 9400 | 4416 |
| 337 | 20250120 | 135900 | 1378658130 | 9380 | 9380 | 9380 | 9380 | 117 |
| 338 | 20250120 | 135800 | 1377560670 | 9370 | 9370 | 9370 | 9370 | 60 |
| 339 | 20250120 | 135700 | 1376998470 | 9350 | 9370 | 9370 | 9350 | 501 |
| 340 | 20250120 | 135600 | 1372308900 | 9390 | 9390 | 9390 | 9390 | 50 |
| 341 | 20250120 | 135500 | 1371839400 | 9400 | 9400 | 9400 | 9400 | 0 |
| 342 | 20250120 | 135400 | 1371839400 | 9400 | 9360 | 9400 | 9360 | 221 |
| 343 | 20250120 | 135300 | 1369770800 | 9360 | 9360 | 9360 | 9350 | 4218 |
| 344 | 20250120 | 135200 | 1330290420 | 9350 | 9350 | 9350 | 9350 | 176 |
| 345 | 20250120 | 135100 | 1328644820 | 9350 | 9380 | 9380 | 9350 | 6555 |
| 346 | 20250120 | 135000 | 1267283430 | 9370 | 9370 | 9370 | 9370 | 0 |
| 347 | 20250120 | 134900 | 1267283430 | 9370 | 9370 | 9370 | 9370 | 0 |
| 348 | 20250120 | 134800 | 1267283430 | 9370 | 9370 | 9370 | 9370 | 0 |
| 349 | 20250120 | 134700 | 1267283430 | 9370 | 9380 | 9380 | 9370 | 90 |
| 350 | 20250120 | 134600 | 1266439470 | 9390 | 9390 | 9390 | 9390 | 10 |
| 351 | 20250120 | 134500 | 1266345570 | 9400 | 9400 | 9400 | 9400 | 0 |
| 352 | 20250120 | 134400 | 1266345570 | 9400 | 9400 | 9400 | 9400 | 12 |
| 353 | 20250120 | 134300 | 1266232770 | 9370 | 9370 | 9370 | 9370 | 0 |
| 354 | 20250120 | 134200 | 1266232770 | 9370 | 9370 | 9370 | 9370 | 31 |
| 355 | 20250120 | 134100 | 1265942300 | 9370 | 9370 | 9370 | 9370 | 0 |
| 356 | 20250120 | 134000 | 1265942300 | 9370 | 9400 | 9400 | 9370 | 200 |
| 357 | 20250120 | 133900 | 1264063600 | 9400 | 9400 | 9400 | 9400 | 0 |
| 358 | 20250120 | 133800 | 1264063600 | 9400 | 9400 | 9400 | 9400 | 204 |
| 359 | 20250120 | 133700 | 1262146000 | 9400 | 9390 | 9400 | 9390 | 122 |
| 360 | 20250120 | 133600 | 1260999600 | 9390 | 9390 | 9390 | 9390 | 62 |
| 361 | 20250120 | 133500 | 1260417420 | 9390 | 9390 | 9390 | 9390 | 90 |
| 362 | 20250120 | 133400 | 1259572320 | 9390 | 9390 | 9390 | 9390 | 50 |
| 363 | 20250120 | 133300 | 1259102820 | 9420 | 9420 | 9420 | 9420 | 0 |
| 364 | 20250120 | 133200 | 1259102820 | 9420 | 9420 | 9420 | 9420 | 91 |
| 365 | 20250120 | 133100 | 1258245600 | 9420 | 9370 | 9420 | 9370 | 4 |
| 366 | 20250120 | 133000 | 1258208070 | 9380 | 9380 | 9380 | 9380 | 0 |
| 367 | 20250120 | 132900 | 1258208070 | 9380 | 9380 | 9380 | 9380 | 0 |
| 368 | 20250120 | 132800 | 1258208070 | 9380 | 9380 | 9380 | 9380 | 989 |
| 369 | 20250120 | 132700 | 1248931250 | 9380 | 9380 | 9380 | 9380 | 144 |
| 370 | 20250120 | 132600 | 1247580530 | 9390 | 9390 | 9390 | 9390 | 11 |
| 371 | 20250120 | 132500 | 1247477240 | 9390 | 9400 | 9400 | 9390 | 11 |
| 372 | 20250120 | 132400 | 1247373930 | 9400 | 9400 | 9400 | 9400 | 20 |
| 373 | 20250120 | 132300 | 1247185930 | 9400 | 9400 | 9400 | 9400 | 210 |
| 374 | 20250120 | 132200 | 1245211930 | 9420 | 9420 | 9420 | 9420 | 0 |
| 375 | 20250120 | 132100 | 1245211930 | 9420 | 9420 | 9420 | 9420 | 125 |
| 376 | 20250120 | 132000 | 1244034430 | 9420 | 9420 | 9420 | 9420 | 0 |
| 377 | 20250120 | 131900 | 1244034430 | 9420 | 9420 | 9420 | 9420 | 100 |
| 378 | 20250120 | 131800 | 1243092430 | 9430 | 9430 | 9430 | 9430 | 0 |
| 379 | 20250120 | 131700 | 1243092430 | 9430 | 9430 | 9430 | 9430 | 0 |
| 380 | 20250120 | 131600 | 1243092430 | 9430 | 9430 | 9430 | 9430 | 0 |
| 381 | 20250120 | 131500 | 1243092430 | 9430 | 9430 | 9430 | 9430 | 142 |
| 382 | 20250120 | 131400 | 1241753370 | 9440 | 9440 | 9440 | 9440 | 0 |
| 383 | 20250120 | 131300 | 1241753370 | 9440 | 9440 | 9440 | 9440 | 0 |
| 384 | 20250120 | 131200 | 1241753370 | 9440 | 9440 | 9440 | 9440 | 0 |
| 385 | 20250120 | 131100 | 1241753370 | 9440 | 9440 | 9440 | 9440 | 166 |
| 386 | 20250120 | 131000 | 1240186330 | 9450 | 9450 | 9450 | 9450 | 1 |
| 387 | 20250120 | 130900 | 1240176880 | 9450 | 9450 | 9450 | 9450 | 12 |
| 388 | 20250120 | 130800 | 1240063480 | 9440 | 9440 | 9440 | 9440 | 1 |
| 389 | 20250120 | 130700 | 1240054040 | 9450 | 9450 | 9450 | 9450 | 131 |
| 390 | 20250120 | 130600 | 1238816090 | 9450 | 9450 | 9450 | 9450 | 131 |
| 391 | 20250120 | 130500 | 1237578140 | 9450 | 9440 | 9450 | 9440 | 140 |
| 392 | 20250120 | 130400 | 1236255440 | 9430 | 9420 | 9430 | 9420 | 498 |
| 393 | 20250120 | 130300 | 1231562720 | 9420 | 9420 | 9420 | 9420 | 20 |
| 394 | 20250120 | 130200 | 1231374320 | 9420 | 9420 | 9420 | 9420 | 70 |
| 395 | 20250120 | 130100 | 1230714920 | 9420 | 9420 | 9420 | 9420 | 50 |
| 396 | 20250120 | 130000 | 1230243920 | 9420 | 9420 | 9420 | 9420 | 0 |
| 397 | 20250120 | 125900 | 1230243920 | 9420 | 9420 | 9420 | 9420 | 0 |
| 398 | 20250120 | 125800 | 1230243920 | 9420 | 9420 | 9420 | 9420 | 0 |
| 399 | 20250120 | 125700 | 1230243920 | 9420 | 9420 | 9420 | 9420 | 0 |
| 400 | 20250120 | 125600 | 1230243920 | 9420 | 9420 | 9420 | 9420 | 0 |
| 401 | 20250120 | 125500 | 1230243920 | 9420 | 9420 | 9420 | 9420 | 72 |
| 402 | 20250120 | 125400 | 1229565680 | 9420 | 9410 | 9420 | 9410 | 425 |
| 403 | 20250120 | 125300 | 1225562940 | 9420 | 9420 | 9420 | 9420 | 200 |
| 404 | 20250120 | 125200 | 1223678940 | 9420 | 9420 | 9420 | 9420 | 20 |
| 405 | 20250120 | 125100 | 1223490540 | 9420 | 9420 | 9420 | 9420 | 0 |
| 406 | 20250120 | 125000 | 1223490540 | 9420 | 9420 | 9420 | 9420 | 0 |
| 407 | 20250120 | 124900 | 1223490540 | 9420 | 9420 | 9420 | 9420 | 0 |
| 408 | 20250120 | 124800 | 1223490540 | 9420 | 9420 | 9420 | 9420 | 400 |
| 409 | 20250120 | 124700 | 1219722540 | 9370 | 9370 | 9370 | 9370 | 0 |
| 410 | 20250120 | 124600 | 1219722540 | 9370 | 9370 | 9370 | 9370 | 0 |
| 411 | 20250120 | 124500 | 1219722540 | 9370 | 9370 | 9370 | 9370 | 0 |
| 412 | 20250120 | 124400 | 1219722540 | 9370 | 9370 | 9370 | 9370 | 50 |
| 413 | 20250120 | 124300 | 1219254040 | 9400 | 9410 | 9420 | 9400 | 169 |
| 414 | 20250120 | 124200 | 1217662270 | 9420 | 9420 | 9420 | 9420 | 0 |
| 415 | 20250120 | 124100 | 1217662270 | 9420 | 9400 | 9420 | 9400 | 405 |
| 416 | 20250120 | 124000 | 1213847190 | 9420 | 9420 | 9420 | 9420 | 0 |
| 417 | 20250120 | 123900 | 1213847190 | 9420 | 9400 | 9420 | 9400 | 4 |
| 418 | 20250120 | 123800 | 1213809540 | 9380 | 9340 | 9380 | 9340 | 1553 |
| 419 | 20250120 | 123700 | 1199257550 | 9340 | 9340 | 9340 | 9340 | 500 |
| 420 | 20250120 | 123600 | 1194587550 | 9350 | 9340 | 9370 | 9340 | 471 |
| 421 | 20250120 | 123500 | 1190184310 | 9340 | 9350 | 9350 | 9340 | 200 |
| 422 | 20250120 | 123400 | 1188316210 | 9350 | 9360 | 9360 | 9350 | 953 |
| 423 | 20250120 | 123300 | 1179402610 | 9370 | 9370 | 9370 | 9370 | 0 |
| 424 | 20250120 | 123200 | 1179402610 | 9370 | 9370 | 9370 | 9360 | 1550 |
| 425 | 20250120 | 123100 | 1164879120 | 9370 | 9370 | 9370 | 9370 | 0 |
| 426 | 20250120 | 123000 | 1164879120 | 9370 | 9390 | 9390 | 9370 | 63 |
| 427 | 20250120 | 122900 | 1164287570 | 9400 | 9400 | 9400 | 9400 | 0 |
| 428 | 20250120 | 122800 | 1164287570 | 9400 | 9400 | 9400 | 9400 | 0 |
| 429 | 20250120 | 122700 | 1164287570 | 9400 | 9400 | 9400 | 9400 | 0 |
| 430 | 20250120 | 122600 | 1164287570 | 9400 | 9400 | 9400 | 9400 | 0 |
| 431 | 20250120 | 122500 | 1164287570 | 9400 | 9360 | 9400 | 9360 | 7 |
| 432 | 20250120 | 122400 | 1164221930 | 9350 | 9350 | 9350 | 9350 | 0 |
| 433 | 20250120 | 122300 | 1164221930 | 9350 | 9360 | 9360 | 9350 | 1301 |
| 434 | 20250120 | 122200 | 1152057570 | 9350 | 9350 | 9350 | 9350 | 151 |
| 435 | 20250120 | 122100 | 1150645720 | 9390 | 9370 | 9390 | 9370 | 109 |
| 436 | 20250120 | 122000 | 1149622240 | 9370 | 9370 | 9370 | 9370 | 1 |
| 437 | 20250120 | 121900 | 1149612870 | 9410 | 9380 | 9410 | 9350 | 54 |
| 438 | 20250120 | 121800 | 1149107790 | 9350 | 9420 | 9420 | 9350 | 98 |
| 439 | 20250120 | 121700 | 1148184810 | 9420 | 9400 | 9420 | 9400 | 1321 |
| 440 | 20250120 | 121600 | 1135741210 | 9410 | 9350 | 9420 | 9350 | 72 |
| 441 | 20250120 | 121500 | 1135064510 | 9360 | 9360 | 9360 | 9360 | 2 |
| 442 | 20250120 | 121400 | 1135045790 | 9390 | 9390 | 9390 | 9390 | 5 |
| 443 | 20250120 | 121300 | 1134998840 | 9390 | 9370 | 9390 | 9360 | 761 |
| 444 | 20250120 | 121200 | 1127875660 | 9380 | 9370 | 9380 | 9370 | 2 |
| 445 | 20250120 | 121100 | 1127856910 | 9380 | 9390 | 9390 | 9380 | 2 |
| 446 | 20250120 | 121000 | 1127838140 | 9430 | 9430 | 9430 | 9430 | 2 |
| 447 | 20250120 | 120900 | 1127819280 | 9360 | 9470 | 9500 | 9360 | 1258 |
| 448 | 20250120 | 120800 | 1115901830 | 9500 | 9420 | 9500 | 9420 | 4100 |
| 449 | 20250120 | 120700 | 1077029830 | 9420 | 9340 | 9420 | 9340 | 111 |
| 450 | 20250120 | 120600 | 1075992570 | 9330 | 9320 | 9330 | 9320 | 165 |
| 451 | 20250120 | 120500 | 1074453130 | 9330 | 9330 | 9330 | 9320 | 1426 |
| 452 | 20250120 | 120400 | 1061159770 | 9330 | 9340 | 9340 | 9330 | 631 |
| 453 | 20250120 | 120300 | 1055272530 | 9330 | 9340 | 9360 | 9330 | 578 |
| 454 | 20250120 | 120200 | 1049870230 | 9320 | 9340 | 9350 | 9320 | 118 |
| 455 | 20250120 | 120100 | 1048769020 | 9330 | 9350 | 9350 | 9330 | 959 |
| 456 | 20250120 | 120000 | 1039813690 | 9340 | 9360 | 9360 | 9340 | 515 |
| 457 | 20250120 | 115900 | 1034999290 | 9360 | 9370 | 9470 | 9360 | 34 |
| 458 | 20250120 | 115800 | 1034680380 | 9350 | 9350 | 9360 | 9350 | 341 |
| 459 | 20250120 | 115700 | 1031488730 | 9360 | 9360 | 9360 | 9360 | 54 |
| 460 | 20250120 | 115600 | 1030983290 | 9350 | 9350 | 9350 | 9350 | 770 |
| 461 | 20250120 | 115500 | 1023783790 | 9350 | 9350 | 9350 | 9350 | 0 |
| 462 | 20250120 | 115400 | 1023783790 | 9350 | 9350 | 9350 | 9350 | 0 |
| 463 | 20250120 | 115300 | 1023783790 | 9350 | 9340 | 9350 | 9340 | 2 |
| 464 | 20250120 | 115200 | 1023765100 | 9370 | 9350 | 9370 | 9350 | 35 |
| 465 | 20250120 | 115100 | 1023437210 | 9350 | 9360 | 9360 | 9350 | 127 |
| 466 | 20250120 | 115000 | 1022249540 | 9350 | 9350 | 9350 | 9350 | 103 |
| 467 | 20250120 | 114900 | 1021286490 | 9340 | 9350 | 9350 | 9340 | 6 |
| 468 | 20250120 | 114800 | 1021230400 | 9350 | 9340 | 9350 | 9340 | 167 |
| 469 | 20250120 | 114700 | 1019669000 | 9340 | 9340 | 9340 | 9340 | 200 |
| 470 | 20250120 | 114600 | 1017801000 | 9330 | 9340 | 9340 | 9330 | 271 |
| 471 | 20250120 | 114500 | 1015269870 | 9340 | 9340 | 9340 | 9330 | 1756 |
| 472 | 20250120 | 114400 | 998872910 | 9350 | 9350 | 9350 | 9350 | 1 |
| 473 | 20250120 | 114300 | 998863560 | 9350 | 9360 | 9370 | 9350 | 338 |
| 474 | 20250120 | 114200 | 995701240 | 9360 | 9390 | 9390 | 9360 | 1695 |
| 475 | 20250120 | 114100 | 979813350 | 9390 | 9390 | 9390 | 9390 | 0 |
| 476 | 20250120 | 114000 | 979813350 | 9390 | 9380 | 9390 | 9380 | 97 |
| 477 | 20250120 | 113900 | 978903480 | 9380 | 9450 | 9450 | 9380 | 1734 |
| 478 | 20250120 | 113800 | 962619970 | 9470 | 9460 | 9470 | 9460 | 11 |
| 479 | 20250120 | 113700 | 962515900 | 9470 | 9470 | 9470 | 9470 | 0 |
| 480 | 20250120 | 113600 | 962515900 | 9470 | 9470 | 9470 | 9470 | 0 |
| 481 | 20250120 | 113500 | 962515900 | 9470 | 9430 | 9470 | 9420 | 73 |
| 482 | 20250120 | 113400 | 961828090 | 9440 | 9440 | 9440 | 9440 | 1 |
| 483 | 20250120 | 113300 | 961818650 | 9460 | 9460 | 9460 | 9460 | 42 |
| 484 | 20250120 | 113200 | 961421330 | 9460 | 9460 | 9460 | 9450 | 6 |
| 485 | 20250120 | 113100 | 961364590 | 9440 | 9460 | 9470 | 9440 | 14 |
| 486 | 20250120 | 113000 | 961232160 | 9470 | 9460 | 9470 | 9450 | 3 |
| 487 | 20250120 | 112900 | 961203780 | 9480 | 9440 | 9480 | 9440 | 682 |
| 488 | 20250120 | 112800 | 954756540 | 9440 | 9430 | 9440 | 9430 | 300 |
| 489 | 20250120 | 112700 | 951927340 | 9440 | 9440 | 9440 | 9440 | 0 |
| 490 | 20250120 | 112600 | 951927340 | 9440 | 9420 | 9440 | 9410 | 261 |
| 491 | 20250120 | 112500 | 949470990 | 9420 | 9420 | 9420 | 9420 | 0 |
| 492 | 20250120 | 112400 | 949470990 | 9420 | 9430 | 9430 | 9420 | 500 |
| 493 | 20250120 | 112300 | 944760700 | 9500 | 9490 | 9500 | 9430 | 118 |
| 494 | 20250120 | 112200 | 943641890 | 9470 | 9460 | 9470 | 9460 | 280 |
| 495 | 20250120 | 112100 | 940991480 | 9440 | 9440 | 9440 | 9440 | 1 |
| 496 | 20250120 | 112000 | 940982040 | 9470 | 9480 | 9490 | 9440 | 1597 |
| 497 | 20250120 | 111900 | 925886220 | 9460 | 9420 | 9460 | 9420 | 419 |
| 498 | 20250120 | 111800 | 921928210 | 9450 | 9430 | 9450 | 9420 | 5 |
| 499 | 20250120 | 111700 | 921881040 | 9410 | 9400 | 9460 | 9400 | 316 |
| 500 | 20250120 | 111600 | 918910520 | 9400 | 9400 | 9400 | 9400 | 356 |
| 501 | 20250120 | 111500 | 915564120 | 9400 | 9410 | 9410 | 9400 | 34 |
| 502 | 20250120 | 111400 | 915244460 | 9410 | 9410 | 9410 | 9410 | 0 |
| 503 | 20250120 | 111300 | 915244460 | 9410 | 9410 | 9410 | 9410 | 3 |
| 504 | 20250120 | 111200 | 915216230 | 9420 | 9440 | 9440 | 9420 | 791 |
| 505 | 20250120 | 111100 | 907757090 | 9450 | 9450 | 9450 | 9450 | 10 |
| 506 | 20250120 | 111000 | 907662590 | 9450 | 9450 | 9450 | 9450 | 2025 |
| 507 | 20250120 | 110900 | 888526340 | 9460 | 9470 | 9470 | 9460 | 1758 |
| 508 | 20250120 | 110800 | 871878340 | 9470 | 9470 | 9470 | 9470 | 100 |
| 509 | 20250120 | 110700 | 870931340 | 9460 | 9460 | 9460 | 9460 | 0 |
| 510 | 20250120 | 110600 | 870931340 | 9460 | 9460 | 9460 | 9460 | 0 |
| 511 | 20250120 | 110500 | 870931340 | 9460 | 9460 | 9460 | 9460 | 209 |
| 512 | 20250120 | 110400 | 868954200 | 9460 | 9460 | 9460 | 9460 | 0 |
| 513 | 20250120 | 110300 | 868954200 | 9460 | 9480 | 9480 | 9450 | 788 |
| 514 | 20250120 | 110200 | 861499520 | 9510 | 9510 | 9510 | 9510 | 5 |
| 515 | 20250120 | 110100 | 861451970 | 9510 | 9510 | 9510 | 9510 | 101 |
| 516 | 20250120 | 110000 | 860491460 | 9510 | 9470 | 9510 | 9470 | 509 |
| 517 | 20250120 | 105900 | 855670870 | 9470 | 9470 | 9470 | 9470 | 0 |
| 518 | 20250120 | 105800 | 855670870 | 9470 | 9470 | 9470 | 9470 | 309 |
| 519 | 20250120 | 105700 | 852744640 | 9460 | 9480 | 9480 | 9460 | 144 |
| 520 | 20250120 | 105600 | 851381480 | 9470 | 9470 | 9470 | 9470 | 0 |
| 521 | 20250120 | 105500 | 851381480 | 9470 | 9470 | 9470 | 9470 | 10 |
| 522 | 20250120 | 105400 | 851286780 | 9470 | 9470 | 9470 | 9470 | 547 |
| 523 | 20250120 | 105300 | 846106690 | 9470 | 9470 | 9470 | 9470 | 0 |
| 524 | 20250120 | 105200 | 846106690 | 9470 | 9480 | 9480 | 9470 | 50 |
| 525 | 20250120 | 105100 | 845633180 | 9520 | 9500 | 9520 | 9490 | 1043 |
| 526 | 20250120 | 105000 | 835724670 | 9510 | 9540 | 9550 | 9510 | 477 |
| 527 | 20250120 | 104900 | 831180580 | 9540 | 9540 | 9540 | 9540 | 10 |
| 528 | 20250120 | 104800 | 831085180 | 9520 | 9520 | 9520 | 9520 | 0 |
| 529 | 20250120 | 104700 | 831085180 | 9520 | 9520 | 9520 | 9520 | 0 |
| 530 | 20250120 | 104600 | 831085180 | 9520 | 9520 | 9520 | 9520 | 64 |
| 531 | 20250120 | 104500 | 830475900 | 9500 | 9500 | 9500 | 9500 | 10 |
| 532 | 20250120 | 104400 | 830380900 | 9500 | 9500 | 9500 | 9500 | 10 |
| 533 | 20250120 | 104300 | 830285900 | 9510 | 9520 | 9540 | 9510 | 171 |
| 534 | 20250120 | 104200 | 828658000 | 9520 | 9510 | 9520 | 9510 | 6 |
| 535 | 20250120 | 104100 | 828600930 | 9530 | 9510 | 9530 | 9510 | 950 |
| 536 | 20250120 | 104000 | 819563070 | 9460 | 9460 | 9460 | 9460 | 0 |
| 537 | 20250120 | 103900 | 819563070 | 9460 | 9460 | 9460 | 9460 | 0 |
| 538 | 20250120 | 103800 | 819563070 | 9460 | 9480 | 9490 | 9460 | 145 |
| 539 | 20250120 | 103700 | 818189180 | 9480 | 9540 | 9540 | 9480 | 2007 |
| 540 | 20250120 | 103600 | 799133910 | 9540 | 9540 | 9550 | 9540 | 7 |
| 541 | 20250120 | 103500 | 799067120 | 9550 | 9540 | 9550 | 9540 | 823 |
| 542 | 20250120 | 103400 | 791214670 | 9530 | 9510 | 9530 | 9500 | 555 |
| 543 | 20250120 | 103300 | 785942050 | 9550 | 9520 | 9550 | 9510 | 12 |
| 544 | 20250120 | 103200 | 785827590 | 9540 | 9540 | 9540 | 9540 | 3 |
| 545 | 20250120 | 103100 | 785798970 | 9510 | 9520 | 9520 | 9490 | 32 |
| 546 | 20250120 | 103000 | 785495240 | 9490 | 9520 | 9520 | 9490 | 30 |
| 547 | 20250120 | 102900 | 785210140 | 9510 | 9530 | 9530 | 9510 | 237 |
| 548 | 20250120 | 102800 | 782954570 | 9570 | 9570 | 9570 | 9570 | 0 |
| 549 | 20250120 | 102700 | 782954570 | 9570 | 9570 | 9570 | 9570 | 0 |
| 550 | 20250120 | 102600 | 782954570 | 9570 | 9590 | 9590 | 9540 | 12 |
| 551 | 20250120 | 102500 | 782839770 | 9550 | 9580 | 9580 | 9550 | 483 |
| 552 | 20250120 | 102400 | 778213410 | 9570 | 9600 | 9600 | 9570 | 326 |
| 553 | 20250120 | 102300 | 775091110 | 9560 | 9560 | 9560 | 9560 | 0 |
| 554 | 20250120 | 102200 | 775091110 | 9560 | 9570 | 9570 | 9560 | 15 |
| 555 | 20250120 | 102100 | 774947700 | 9550 | 9550 | 9650 | 9550 | 3251 |
| 556 | 20250120 | 102000 | 743701950 | 9540 | 9540 | 9550 | 9540 | 290 |
| 557 | 20250120 | 101900 | 740935320 | 9560 | 9560 | 9560 | 9560 | 2 |
| 558 | 20250120 | 101800 | 740916200 | 9540 | 9530 | 9590 | 9530 | 58 |
| 559 | 20250120 | 101700 | 740362380 | 9530 | 9530 | 9530 | 9530 | 0 |
| 560 | 20250120 | 101600 | 740362380 | 9530 | 9530 | 9530 | 9530 | 1 |
| 561 | 20250120 | 101500 | 740352850 | 9530 | 9530 | 9530 | 9530 | 2 |
| 562 | 20250120 | 101400 | 740333790 | 9520 | 9520 | 9520 | 9520 | 0 |
| 563 | 20250120 | 101300 | 740333790 | 9520 | 9520 | 9520 | 9520 | 1 |
| 564 | 20250120 | 101200 | 740324270 | 9520 | 9500 | 9530 | 9500 | 1296 |
| 565 | 20250120 | 101100 | 727989380 | 9500 | 9500 | 9500 | 9490 | 202 |
| 566 | 20250120 | 101000 | 726070880 | 9510 | 9510 | 9510 | 9500 | 534 |
| 567 | 20250120 | 100900 | 720992640 | 9500 | 9500 | 9520 | 9500 | 26 |
| 568 | 20250120 | 100800 | 720745610 | 9490 | 9510 | 9520 | 9490 | 407 |
| 569 | 20250120 | 100700 | 716879810 | 9560 | 9510 | 9560 | 9480 | 259 |
| 570 | 20250120 | 100600 | 714412040 | 9500 | 9560 | 9560 | 9500 | 238 |
| 571 | 20250120 | 100500 | 712149800 | 9610 | 9610 | 9610 | 9610 | 53 |
| 572 | 20250120 | 100400 | 711640470 | 9610 | 9510 | 9610 | 9510 | 1504 |
| 573 | 20250120 | 100300 | 697243320 | 9500 | 9490 | 9500 | 9490 | 8 |
| 574 | 20250120 | 100200 | 697167340 | 9490 | 9480 | 9490 | 9480 | 4 |
| 575 | 20250120 | 100100 | 697129400 | 9480 | 9480 | 9540 | 9480 | 189 |
| 576 | 20250120 | 100000 | 695337200 | 9480 | 9490 | 9500 | 9480 | 205 |
| 577 | 20250120 | 095900 | 693393760 | 9510 | 9500 | 9510 | 9500 | 193 |
| 578 | 20250120 | 095800 | 691560250 | 9520 | 9540 | 9540 | 9510 | 308 |
| 579 | 20250120 | 095700 | 688623980 | 9520 | 9510 | 9520 | 9500 | 203 |
| 580 | 20250120 | 095600 | 686695430 | 9500 | 9500 | 9500 | 9500 | 2 |
| 581 | 20250120 | 095500 | 686676430 | 9540 | 9480 | 9540 | 9450 | 245 |
| 582 | 20250120 | 095400 | 684357990 | 9500 | 9520 | 9520 | 9500 | 2116 |
| 583 | 20250120 | 095300 | 664234770 | 9540 | 9540 | 9540 | 9540 | 727 |
| 584 | 20250120 | 095200 | 657299190 | 9540 | 9540 | 9540 | 9540 | 54 |
| 585 | 20250120 | 095100 | 656784030 | 9550 | 9590 | 9590 | 9550 | 109 |
| 586 | 20250120 | 095000 | 655742920 | 9590 | 9600 | 9600 | 9560 | 139 |
| 587 | 20250120 | 094900 | 654408830 | 9600 | 9540 | 9610 | 9540 | 2648 |
| 588 | 20250120 | 094800 | 629102640 | 9540 | 9470 | 9540 | 9450 | 1025 |
| 589 | 20250120 | 094700 | 619345570 | 9470 | 9480 | 9500 | 9470 | 213 |
| 590 | 20250120 | 094600 | 617324130 | 9480 | 9400 | 9490 | 9400 | 2352 |
| 591 | 20250120 | 094500 | 595088300 | 9390 | 9400 | 9400 | 9390 | 1280 |
| 592 | 20250120 | 094400 | 583061310 | 9410 | 9410 | 9410 | 9410 | 0 |
| 593 | 20250120 | 094300 | 583061310 | 9410 | 9440 | 9440 | 9400 | 1135 |
| 594 | 20250120 | 094200 | 572382750 | 9440 | 9430 | 9440 | 9430 | 191 |
| 595 | 20250120 | 094100 | 570579770 | 9430 | 9430 | 9430 | 9430 | 395 |
| 596 | 20250120 | 094000 | 566854920 | 9430 | 9430 | 9430 | 9430 | 32 |
| 597 | 20250120 | 093900 | 566553160 | 9470 | 9470 | 9470 | 9470 | 10 |
| 598 | 20250120 | 093800 | 566458460 | 9470 | 9430 | 9470 | 9430 | 120 |
| 599 | 20250120 | 093700 | 565326020 | 9400 | 9430 | 9430 | 9390 | 1015 |
| 600 | 20250120 | 093600 | 555784800 | 9430 | 9430 | 9430 | 9430 | 23 |
| 601 | 20250120 | 093500 | 555567910 | 9460 | 9420 | 9470 | 9380 | 3758 |
| 602 | 20250120 | 093400 | 520213740 | 9460 | 9460 | 9460 | 9460 | 55 |
| 603 | 20250120 | 093300 | 519693440 | 9460 | 9410 | 9460 | 9410 | 1095 |
| 604 | 20250120 | 093200 | 509360940 | 9400 | 9400 | 9400 | 9400 | 200 |
| 605 | 20250120 | 093100 | 507480940 | 9400 | 9370 | 9400 | 9370 | 6 |
| 606 | 20250120 | 093000 | 507424570 | 9410 | 9410 | 9410 | 9410 | 22 |
| 607 | 20250120 | 092900 | 507217550 | 9410 | 9410 | 9410 | 9410 | 8 |
| 608 | 20250120 | 092800 | 507142270 | 9360 | 9430 | 9430 | 9360 | 3194 |
| 609 | 20250120 | 092700 | 477153980 | 9440 | 9410 | 9450 | 9400 | 382 |
| 610 | 20250120 | 092600 | 473558750 | 9390 | 9380 | 9390 | 9380 | 160 |
| 611 | 20250120 | 092500 | 472057600 | 9380 | 9370 | 9380 | 9370 | 1112 |
| 612 | 20250120 | 092400 | 461637040 | 9350 | 9380 | 9380 | 9330 | 203 |
| 613 | 20250120 | 092300 | 459742610 | 9330 | 9330 | 9330 | 9330 | 54 |
| 614 | 20250120 | 092200 | 459238790 | 9330 | 9330 | 9330 | 9330 | 271 |
| 615 | 20250120 | 092100 | 456710360 | 9340 | 9360 | 9360 | 9340 | 500 |
| 616 | 20250120 | 092000 | 452040050 | 9350 | 9360 | 9400 | 9350 | 837 |
| 617 | 20250120 | 091900 | 444187200 | 9380 | 9320 | 9380 | 9320 | 625 |
| 618 | 20250120 | 091800 | 438350850 | 9320 | 9290 | 9320 | 9290 | 183 |
| 619 | 20250120 | 091700 | 436649820 | 9280 | 9280 | 9290 | 9280 | 600 |
| 620 | 20250120 | 091600 | 431078820 | 9270 | 9310 | 9310 | 9270 | 14677 |
| 621 | 20250120 | 091500 | 294538930 | 9310 | 9380 | 9380 | 9310 | 7077 |
| 622 | 20250120 | 091400 | 228619760 | 9380 | 9320 | 9380 | 9310 | 9678 |
| 623 | 20250120 | 091300 | 138499370 | 9320 | 9430 | 9430 | 9320 | 5751 |
| 624 | 20250120 | 091200 | 84510660 | 9440 | 9460 | 9460 | 9440 | 2476 |
| 625 | 20250120 | 091100 | 61122950 | 9460 | 9480 | 9480 | 9460 | 762 |
| 626 | 20250120 | 091000 | 53907860 | 9480 | 9480 | 9480 | 9480 | 232 |
| 627 | 20250120 | 090900 | 51708500 | 9480 | 9480 | 9480 | 9480 | 3 |
| 628 | 20250120 | 090800 | 51680060 | 9490 | 9520 | 9520 | 9490 | 7 |
| 629 | 20250120 | 090700 | 51613480 | 9500 | 9520 | 9520 | 9500 | 401 |
| 630 | 20250120 | 090600 | 47799980 | 9500 | 9530 | 9530 | 9500 | 623 |
| 631 | 20250120 | 090500 | 41875420 | 9550 | 9530 | 9560 | 9520 | 1254 |
| 632 | 20250120 | 090400 | 29926690 | 9520 | 9500 | 9520 | 9500 | 335 |
| 633 | 20250120 | 090300 | 26741030 | 9490 | 9500 | 9500 | 9490 | 327 |
| 634 | 20250120 | 090200 | 23637790 | 9500 | 9460 | 9500 | 9450 | 551 |
| 635 | 20250120 | 090100 | 18430770 | 9440 | 9440 | 9440 | 9440 | 0 |
| 636 | 20250120 | 090000 | 18430770 | 9440 | 9520 | 9520 | 9440 | 1946 |