31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 193400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 5639 |
| 3 | 20250123 | 193300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 4 | 20250123 | 193200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 5 | 20250123 | 193100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 6 | 20250123 | 193000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 7 | 20250123 | 192900 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 8 | 20250123 | 192800 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 9 | 20250123 | 192700 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 10 | 20250123 | 192600 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 11 | 20250123 | 192500 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 12 | 20250123 | 192400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 13 | 20250123 | 192300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 14 | 20250123 | 192200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 15 | 20250123 | 192100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 16 | 20250123 | 192000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 17 | 20250123 | 191900 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 18 | 20250123 | 191800 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 19 | 20250123 | 191700 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 20 | 20250123 | 191600 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 21 | 20250123 | 191500 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 22 | 20250123 | 191400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 23 | 20250123 | 191300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 24 | 20250123 | 191200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 25 | 20250123 | 191100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 26 | 20250123 | 191000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 27 | 20250123 | 190900 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 28 | 20250123 | 190800 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 29 | 20250123 | 190700 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 30 | 20250123 | 190600 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 31 | 20250123 | 190500 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 32 | 20250123 | 190400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 5639 |
| 33 | 20250123 | 190300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 34 | 20250123 | 190200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 35 | 20250123 | 190100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 36 | 20250123 | 190000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 37 | 20250123 | 185900 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 38 | 20250123 | 185800 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 39 | 20250123 | 185700 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 40 | 20250123 | 185600 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 41 | 20250123 | 185500 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 42 | 20250123 | 185400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 43 | 20250123 | 185300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 44 | 20250123 | 185200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 45 | 20250123 | 185100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 46 | 20250123 | 185000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 47 | 20250123 | 184900 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 48 | 20250123 | 184800 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 49 | 20250123 | 184700 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 50 | 20250123 | 184600 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 51 | 20250123 | 184500 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 52 | 20250123 | 184400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 53 | 20250123 | 184300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 54 | 20250123 | 184200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 55 | 20250123 | 184100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 56 | 20250123 | 184000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 57 | 20250123 | 183900 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 58 | 20250123 | 183800 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 59 | 20250123 | 183700 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 60 | 20250123 | 183600 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 61 | 20250123 | 183500 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 62 | 20250123 | 183400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 5639 |
| 63 | 20250123 | 183300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 64 | 20250123 | 183200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 65 | 20250123 | 183100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 66 | 20250123 | 183000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 67 | 20250123 | 182900 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 68 | 20250123 | 182800 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 69 | 20250123 | 182700 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 70 | 20250123 | 182600 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 71 | 20250123 | 182500 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 72 | 20250123 | 182400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 73 | 20250123 | 182300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 74 | 20250123 | 182200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 75 | 20250123 | 182100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 76 | 20250123 | 182000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 77 | 20250123 | 181900 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 78 | 20250123 | 181800 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 79 | 20250123 | 181700 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 80 | 20250123 | 181600 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 81 | 20250123 | 181500 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 82 | 20250123 | 181400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 83 | 20250123 | 181300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 84 | 20250123 | 181200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 85 | 20250123 | 181100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 86 | 20250123 | 181000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 87 | 20250123 | 180900 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 88 | 20250123 | 180800 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 89 | 20250123 | 180700 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 90 | 20250123 | 180600 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 91 | 20250123 | 180500 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 92 | 20250123 | 180400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 5639 |
| 93 | 20250123 | 180300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 94 | 20250123 | 180200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 95 | 20250123 | 180100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 96 | 20250123 | 180000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 97 | 20250123 | 175900 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 98 | 20250123 | 175800 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 99 | 20250123 | 175700 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 100 | 20250123 | 175600 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 101 | 20250123 | 175500 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 102 | 20250123 | 175400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 103 | 20250123 | 175300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 104 | 20250123 | 175200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 105 | 20250123 | 175100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 106 | 20250123 | 175000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 107 | 20250123 | 174900 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 108 | 20250123 | 174800 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 109 | 20250123 | 174700 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 110 | 20250123 | 174600 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 111 | 20250123 | 174500 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 112 | 20250123 | 174400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 113 | 20250123 | 174300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 114 | 20250123 | 174200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 115 | 20250123 | 174100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 116 | 20250123 | 174000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 117 | 20250123 | 173900 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 118 | 20250123 | 173800 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 119 | 20250123 | 173700 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 120 | 20250123 | 173600 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 121 | 20250123 | 173500 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 122 | 20250123 | 173400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 5639 |
| 123 | 20250123 | 173300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 124 | 20250123 | 173200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 125 | 20250123 | 173100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 126 | 20250123 | 173000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 127 | 20250123 | 172900 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 128 | 20250123 | 172800 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 129 | 20250123 | 172700 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 130 | 20250123 | 172600 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 131 | 20250123 | 172500 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 132 | 20250123 | 172400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 133 | 20250123 | 172300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 134 | 20250123 | 172200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 135 | 20250123 | 172100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 136 | 20250123 | 172000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 137 | 20250123 | 171900 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 138 | 20250123 | 171800 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 139 | 20250123 | 171700 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 140 | 20250123 | 171600 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 141 | 20250123 | 171500 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 142 | 20250123 | 171400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 143 | 20250123 | 171300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 144 | 20250123 | 171200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 145 | 20250123 | 171100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 146 | 20250123 | 171000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 147 | 20250123 | 170900 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 148 | 20250123 | 170800 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 149 | 20250123 | 170700 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 150 | 20250123 | 170600 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 151 | 20250123 | 170500 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 152 | 20250123 | 170400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 5639 |
| 153 | 20250123 | 170300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 154 | 20250123 | 170200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 155 | 20250123 | 170100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 156 | 20250123 | 170000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 157 | 20250123 | 165900 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 158 | 20250123 | 165800 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 159 | 20250123 | 165700 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 160 | 20250123 | 165600 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 161 | 20250123 | 165500 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 162 | 20250123 | 165400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 163 | 20250123 | 165300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 164 | 20250123 | 165200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 165 | 20250123 | 165100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 166 | 20250123 | 165000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 167 | 20250123 | 164900 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 168 | 20250123 | 164800 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 169 | 20250123 | 164700 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 170 | 20250123 | 164600 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 171 | 20250123 | 164500 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 172 | 20250123 | 164400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 173 | 20250123 | 164300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 174 | 20250123 | 164200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 175 | 20250123 | 164100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 176 | 20250123 | 164000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 177 | 20250123 | 163900 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 178 | 20250123 | 163800 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 179 | 20250123 | 163700 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 180 | 20250123 | 163600 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 181 | 20250123 | 163500 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 182 | 20250123 | 163400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 5639 |
| 183 | 20250123 | 163300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 184 | 20250123 | 163200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 185 | 20250123 | 163100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 186 | 20250123 | 163000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 187 | 20250123 | 162900 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 188 | 20250123 | 162800 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 189 | 20250123 | 162700 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 190 | 20250123 | 162600 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 191 | 20250123 | 162500 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 192 | 20250123 | 162400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 193 | 20250123 | 162300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 194 | 20250123 | 162200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 195 | 20250123 | 162100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 196 | 20250123 | 162000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 197 | 20250123 | 161900 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 198 | 20250123 | 161800 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 199 | 20250123 | 161700 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 200 | 20250123 | 161600 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 201 | 20250123 | 161500 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 202 | 20250123 | 161400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 203 | 20250123 | 161300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 204 | 20250123 | 161200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 205 | 20250123 | 161100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 206 | 20250123 | 161000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 207 | 20250123 | 160900 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 208 | 20250123 | 160800 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 209 | 20250123 | 160700 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 210 | 20250123 | 160600 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 211 | 20250123 | 160500 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 212 | 20250123 | 160400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 5639 |
| 213 | 20250123 | 160300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 214 | 20250123 | 160200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 215 | 20250123 | 160100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 216 | 20250123 | 160000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 217 | 20250123 | 155900 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 218 | 20250123 | 155800 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 219 | 20250123 | 155700 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 220 | 20250123 | 155600 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 221 | 20250123 | 155500 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 222 | 20250123 | 155400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 223 | 20250123 | 155300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 224 | 20250123 | 155200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 225 | 20250123 | 155100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 226 | 20250123 | 155000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 227 | 20250123 | 154900 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 228 | 20250123 | 154800 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 229 | 20250123 | 154700 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 230 | 20250123 | 154600 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 231 | 20250123 | 154500 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 232 | 20250123 | 154400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 233 | 20250123 | 154300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 234 | 20250123 | 154200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 235 | 20250123 | 154100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 236 | 20250123 | 154000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 237 | 20250123 | 153900 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 238 | 20250123 | 153800 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 239 | 20250123 | 153700 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 240 | 20250123 | 153600 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 241 | 20250123 | 153500 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 242 | 20250123 | 153400 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 5639 |
| 243 | 20250123 | 153300 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 244 | 20250123 | 153200 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 245 | 20250123 | 153100 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 0 |
| 246 | 20250123 | 153000 | 1869915580 | 9860 | 9860 | 9860 | 9860 | 5639 |
| 247 | 20250123 | 152900 | 1814315040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 248 | 20250123 | 152800 | 1814315040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 249 | 20250123 | 152700 | 1814315040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 250 | 20250123 | 152600 | 1814315040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 251 | 20250123 | 152500 | 1814315040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 252 | 20250123 | 152400 | 1814315040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 253 | 20250123 | 152300 | 1814315040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 254 | 20250123 | 152200 | 1814315040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 255 | 20250123 | 152100 | 1814315040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 256 | 20250123 | 152000 | 1814315040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 257 | 20250123 | 151900 | 1814315040 | 9880 | 9820 | 9880 | 9800 | 8093 |
| 258 | 20250123 | 151800 | 1734593780 | 9790 | 9780 | 9830 | 9780 | 7666 |
| 259 | 20250123 | 151700 | 1659433460 | 9770 | 9730 | 9780 | 9730 | 5938 |
| 260 | 20250123 | 151600 | 1601519820 | 9630 | 9630 | 9630 | 9630 | 26 |
| 261 | 20250123 | 151500 | 1601269440 | 9660 | 9740 | 9750 | 9660 | 1303 |
| 262 | 20250123 | 151400 | 1588639960 | 9740 | 9650 | 9750 | 9630 | 8440 |
| 263 | 20250123 | 151300 | 1506700190 | 9630 | 9610 | 9660 | 9610 | 1284 |
| 264 | 20250123 | 151200 | 1494327350 | 9540 | 9610 | 9610 | 9540 | 220 |
| 265 | 20250123 | 151100 | 1492216650 | 9510 | 9510 | 9510 | 9510 | 0 |
| 266 | 20250123 | 151000 | 1492216650 | 9510 | 9570 | 9570 | 9510 | 874 |
| 267 | 20250123 | 150900 | 1483889850 | 9580 | 9640 | 9640 | 9580 | 12 |
| 268 | 20250123 | 150800 | 1483774830 | 9650 | 9600 | 9650 | 9600 | 2061 |
| 269 | 20250123 | 150700 | 1463935000 | 9640 | 9640 | 9640 | 9600 | 437 |
| 270 | 20250123 | 150600 | 1459725770 | 9640 | 9580 | 9640 | 9580 | 7645 |
| 271 | 20250123 | 150500 | 1386216160 | 9570 | 9560 | 9570 | 9560 | 71 |
| 272 | 20250123 | 150400 | 1385536790 | 9560 | 9560 | 9560 | 9560 | 1000 |
| 273 | 20250123 | 150300 | 1375976790 | 9550 | 9520 | 9560 | 9510 | 1552 |
| 274 | 20250123 | 150200 | 1361176030 | 9510 | 9520 | 9520 | 9510 | 101 |
| 275 | 20250123 | 150100 | 1360215510 | 9510 | 9510 | 9510 | 9510 | 407 |
| 276 | 20250123 | 150000 | 1356344940 | 9510 | 9510 | 9510 | 9510 | 207 |
| 277 | 20250123 | 145900 | 1354376370 | 9510 | 9510 | 9510 | 9510 | 3 |
| 278 | 20250123 | 145800 | 1354347840 | 9500 | 9500 | 9500 | 9500 | 0 |
| 279 | 20250123 | 145700 | 1354347840 | 9500 | 9510 | 9510 | 9500 | 3555 |
| 280 | 20250123 | 145600 | 1320574800 | 9520 | 9520 | 9520 | 9520 | 0 |
| 281 | 20250123 | 145500 | 1320574800 | 9520 | 9520 | 9520 | 9520 | 216 |
| 282 | 20250123 | 145400 | 1318518480 | 9510 | 9530 | 9530 | 9510 | 24 |
| 283 | 20250123 | 145300 | 1318290090 | 9570 | 9570 | 9570 | 9570 | 17 |
| 284 | 20250123 | 145200 | 1318127400 | 9560 | 9540 | 9560 | 9500 | 561 |
| 285 | 20250123 | 145100 | 1312787720 | 9500 | 9540 | 9540 | 9500 | 403 |
| 286 | 20250123 | 145000 | 1308949250 | 9540 | 9540 | 9540 | 9540 | 431 |
| 287 | 20250123 | 144900 | 1304837510 | 9590 | 9590 | 9590 | 9590 | 74 |
| 288 | 20250123 | 144800 | 1304127850 | 9460 | 9600 | 9600 | 9460 | 998 |
| 289 | 20250123 | 144700 | 1294641040 | 9600 | 9560 | 9600 | 9560 | 1390 |
| 290 | 20250123 | 144600 | 1281310390 | 9560 | 9510 | 9560 | 9510 | 91 |
| 291 | 20250123 | 144500 | 1280441540 | 9510 | 9510 | 9520 | 9510 | 30 |
| 292 | 20250123 | 144400 | 1280156030 | 9510 | 9500 | 9510 | 9500 | 178 |
| 293 | 20250123 | 144300 | 1278464630 | 9510 | 9510 | 9510 | 9510 | 2 |
| 294 | 20250123 | 144200 | 1278445610 | 9510 | 9520 | 9520 | 9510 | 8 |
| 295 | 20250123 | 144100 | 1278369460 | 9520 | 9520 | 9520 | 9520 | 38 |
| 296 | 20250123 | 144000 | 1278007700 | 9500 | 9540 | 9550 | 9500 | 3133 |
| 297 | 20250123 | 143900 | 1248237230 | 9550 | 9550 | 9550 | 9540 | 200 |
| 298 | 20250123 | 143800 | 1246327290 | 9550 | 9540 | 9550 | 9540 | 111 |
| 299 | 20250123 | 143700 | 1245267290 | 9520 | 9520 | 9520 | 9520 | 0 |
| 300 | 20250123 | 143600 | 1245267290 | 9520 | 9520 | 9570 | 9520 | 1693 |
| 301 | 20250123 | 143500 | 1229099690 | 9520 | 9520 | 9520 | 9520 | 28 |
| 302 | 20250123 | 143400 | 1228833130 | 9500 | 9500 | 9500 | 9500 | 105 |
| 303 | 20250123 | 143300 | 1227835630 | 9500 | 9540 | 9540 | 9500 | 364 |
| 304 | 20250123 | 143200 | 1224363390 | 9530 | 9520 | 9530 | 9520 | 690 |
| 305 | 20250123 | 143100 | 1217791530 | 9520 | 9500 | 9520 | 9500 | 110 |
| 306 | 20250123 | 143000 | 1216746330 | 9500 | 9510 | 9520 | 9460 | 775 |
| 307 | 20250123 | 142900 | 1209372380 | 9510 | 9500 | 9510 | 9500 | 317 |
| 308 | 20250123 | 142800 | 1206357730 | 9510 | 9460 | 9510 | 9460 | 1916 |
| 309 | 20250123 | 142700 | 1188195090 | 9420 | 9430 | 9430 | 9410 | 46 |
| 310 | 20250123 | 142600 | 1187761790 | 9400 | 9410 | 9410 | 9400 | 300 |
| 311 | 20250123 | 142500 | 1184941290 | 9400 | 9410 | 9410 | 9400 | 1000 |
| 312 | 20250123 | 142400 | 1175540290 | 9410 | 9410 | 9410 | 9410 | 9 |
| 313 | 20250123 | 142300 | 1175455600 | 9420 | 9420 | 9420 | 9420 | 10 |
| 314 | 20250123 | 142200 | 1175361400 | 9400 | 9400 | 9400 | 9400 | 200 |
| 315 | 20250123 | 142100 | 1173481400 | 9400 | 9400 | 9400 | 9400 | 1008 |
| 316 | 20250123 | 142000 | 1164006200 | 9440 | 9430 | 9440 | 9430 | 4864 |
| 317 | 20250123 | 141900 | 1118137680 | 9400 | 9380 | 9400 | 9380 | 1323 |
| 318 | 20250123 | 141800 | 1105720200 | 9380 | 9380 | 9390 | 9370 | 207 |
| 319 | 20250123 | 141700 | 1103779480 | 9370 | 9380 | 9390 | 9370 | 366 |
| 320 | 20250123 | 141600 | 1100346140 | 9370 | 9360 | 9370 | 9360 | 52 |
| 321 | 20250123 | 141500 | 1099859000 | 9360 | 9350 | 9360 | 9320 | 58 |
| 322 | 20250123 | 141400 | 1099316490 | 9350 | 9350 | 9350 | 9350 | 100 |
| 323 | 20250123 | 141300 | 1098381490 | 9370 | 9360 | 9370 | 9360 | 22 |
| 324 | 20250123 | 141200 | 1098175550 | 9370 | 9360 | 9370 | 9320 | 2400 |
| 325 | 20250123 | 141100 | 1075787090 | 9390 | 9380 | 9390 | 9370 | 11 |
| 326 | 20250123 | 141000 | 1075683950 | 9380 | 9370 | 9380 | 9360 | 557 |
| 327 | 20250123 | 140900 | 1070466920 | 9380 | 9390 | 9390 | 9380 | 447 |
| 328 | 20250123 | 140800 | 1066271970 | 9400 | 9400 | 9400 | 9400 | 9 |
| 329 | 20250123 | 140700 | 1066187370 | 9410 | 9400 | 9410 | 9400 | 2 |
| 330 | 20250123 | 140600 | 1066168560 | 9390 | 9410 | 9410 | 9390 | 1509 |
| 331 | 20250123 | 140500 | 1051985240 | 9430 | 9430 | 9430 | 9430 | 0 |
| 332 | 20250123 | 140400 | 1051985240 | 9430 | 9430 | 9430 | 9430 | 25 |
| 333 | 20250123 | 140300 | 1051749490 | 9410 | 9410 | 9410 | 9410 | 7 |
| 334 | 20250123 | 140200 | 1051683620 | 9410 | 9440 | 9440 | 9410 | 116 |
| 335 | 20250123 | 140100 | 1050591610 | 9410 | 9410 | 9410 | 9410 | 0 |
| 336 | 20250123 | 140000 | 1050591610 | 9410 | 9410 | 9410 | 9410 | 9 |
| 337 | 20250123 | 135900 | 1050506920 | 9420 | 9420 | 9420 | 9420 | 0 |
| 338 | 20250123 | 135800 | 1050506920 | 9420 | 9420 | 9420 | 9420 | 313 |
| 339 | 20250123 | 135700 | 1047558460 | 9420 | 9420 | 9420 | 9420 | 7 |
| 340 | 20250123 | 135600 | 1047492520 | 9430 | 9430 | 9430 | 9430 | 1 |
| 341 | 20250123 | 135500 | 1047483090 | 9440 | 9430 | 9440 | 9420 | 59 |
| 342 | 20250123 | 135400 | 1046926870 | 9430 | 9420 | 9430 | 9420 | 509 |
| 343 | 20250123 | 135300 | 1042128090 | 9420 | 9420 | 9420 | 9420 | 51 |
| 344 | 20250123 | 135200 | 1041647670 | 9420 | 9420 | 9420 | 9410 | 201 |
| 345 | 20250123 | 135100 | 1039754760 | 9410 | 9400 | 9410 | 9400 | 84 |
| 346 | 20250123 | 135000 | 1038964390 | 9410 | 9420 | 9420 | 9410 | 383 |
| 347 | 20250123 | 134900 | 1035358360 | 9420 | 9420 | 9420 | 9420 | 300 |
| 348 | 20250123 | 134800 | 1032532360 | 9420 | 9420 | 9420 | 9420 | 109 |
| 349 | 20250123 | 134700 | 1031505580 | 9460 | 9390 | 9460 | 9390 | 3177 |
| 350 | 20250123 | 134600 | 1001610100 | 9390 | 9390 | 9390 | 9390 | 453 |
| 351 | 20250123 | 134500 | 997356430 | 9390 | 9380 | 9390 | 9380 | 12 |
| 352 | 20250123 | 134400 | 997243830 | 9380 | 9440 | 9440 | 9380 | 5708 |
| 353 | 20250123 | 134300 | 943495640 | 9440 | 9440 | 9440 | 9440 | 0 |
| 354 | 20250123 | 134200 | 943495640 | 9440 | 9430 | 9440 | 9430 | 32 |
| 355 | 20250123 | 134100 | 943193770 | 9430 | 9430 | 9430 | 9430 | 0 |
| 356 | 20250123 | 134000 | 943193770 | 9430 | 9430 | 9430 | 9430 | 0 |
| 357 | 20250123 | 133900 | 943193770 | 9430 | 9430 | 9430 | 9430 | 7 |
| 358 | 20250123 | 133800 | 943127760 | 9430 | 9440 | 9440 | 9430 | 398 |
| 359 | 20250123 | 133700 | 939370860 | 9440 | 9440 | 9440 | 9440 | 0 |
| 360 | 20250123 | 133600 | 939370860 | 9440 | 9440 | 9440 | 9440 | 9 |
| 361 | 20250123 | 133500 | 939285900 | 9440 | 9440 | 9440 | 9440 | 0 |
| 362 | 20250123 | 133400 | 939285900 | 9440 | 9440 | 9440 | 9440 | 0 |
| 363 | 20250123 | 133300 | 939285900 | 9440 | 9450 | 9450 | 9440 | 557 |
| 364 | 20250123 | 133200 | 934027320 | 9450 | 9450 | 9450 | 9450 | 41 |
| 365 | 20250123 | 133100 | 933639870 | 9440 | 9450 | 9450 | 9440 | 27 |
| 366 | 20250123 | 133000 | 933384890 | 9460 | 9470 | 9470 | 9460 | 255 |
| 367 | 20250123 | 132900 | 930972570 | 9480 | 9460 | 9480 | 9460 | 3 |
| 368 | 20250123 | 132800 | 930944160 | 9460 | 9460 | 9460 | 9460 | 100 |
| 369 | 20250123 | 132700 | 929998160 | 9460 | 9460 | 9460 | 9460 | 145 |
| 370 | 20250123 | 132600 | 928626460 | 9460 | 9460 | 9460 | 9460 | 0 |
| 371 | 20250123 | 132500 | 928626460 | 9460 | 9440 | 9460 | 9440 | 30 |
| 372 | 20250123 | 132400 | 928342680 | 9440 | 9460 | 9460 | 9440 | 378 |
| 373 | 20250123 | 132300 | 924771580 | 9460 | 9460 | 9460 | 9460 | 0 |
| 374 | 20250123 | 132200 | 924771580 | 9460 | 9460 | 9460 | 9460 | 20 |
| 375 | 20250123 | 132100 | 924582380 | 9450 | 9450 | 9450 | 9450 | 116 |
| 376 | 20250123 | 132000 | 923486180 | 9460 | 9460 | 9460 | 9460 | 111 |
| 377 | 20250123 | 131900 | 922436120 | 9450 | 9450 | 9450 | 9450 | 0 |
| 378 | 20250123 | 131800 | 922436120 | 9450 | 9450 | 9450 | 9450 | 9 |
| 379 | 20250123 | 131700 | 922351070 | 9490 | 9490 | 9490 | 9490 | 52 |
| 380 | 20250123 | 131600 | 921857590 | 9450 | 9450 | 9450 | 9450 | 0 |
| 381 | 20250123 | 131500 | 921857590 | 9450 | 9450 | 9450 | 9450 | 132 |
| 382 | 20250123 | 131400 | 920610190 | 9450 | 9450 | 9450 | 9450 | 0 |
| 383 | 20250123 | 131300 | 920610190 | 9450 | 9460 | 9460 | 9450 | 500 |
| 384 | 20250123 | 131200 | 915885180 | 9450 | 9450 | 9450 | 9450 | 23 |
| 385 | 20250123 | 131100 | 915667830 | 9450 | 9460 | 9460 | 9450 | 23 |
| 386 | 20250123 | 131000 | 915450260 | 9460 | 9460 | 9460 | 9460 | 0 |
| 387 | 20250123 | 130900 | 915450260 | 9460 | 9470 | 9470 | 9460 | 12 |
| 388 | 20250123 | 130800 | 915336690 | 9460 | 9460 | 9460 | 9460 | 0 |
| 389 | 20250123 | 130700 | 915336690 | 9460 | 9460 | 9460 | 9460 | 0 |
| 390 | 20250123 | 130600 | 915336690 | 9460 | 9490 | 9490 | 9460 | 129 |
| 391 | 20250123 | 130500 | 914115750 | 9460 | 9460 | 9460 | 9460 | 0 |
| 392 | 20250123 | 130400 | 914115750 | 9460 | 9460 | 9460 | 9460 | 5 |
| 393 | 20250123 | 130300 | 914068450 | 9460 | 9460 | 9460 | 9460 | 7 |
| 394 | 20250123 | 130200 | 914002230 | 9460 | 9460 | 9460 | 9460 | 323 |
| 395 | 20250123 | 130100 | 910946650 | 9490 | 9450 | 9490 | 9450 | 20 |
| 396 | 20250123 | 130000 | 910757140 | 9450 | 9450 | 9450 | 9450 | 15 |
| 397 | 20250123 | 125900 | 910615390 | 9460 | 9460 | 9460 | 9460 | 0 |
| 398 | 20250123 | 125800 | 910615390 | 9460 | 9460 | 9460 | 9460 | 44 |
| 399 | 20250123 | 125700 | 910199150 | 9460 | 9460 | 9460 | 9460 | 207 |
| 400 | 20250123 | 125600 | 908240930 | 9460 | 9460 | 9460 | 9460 | 0 |
| 401 | 20250123 | 125500 | 908240930 | 9460 | 9460 | 9460 | 9460 | 0 |
| 402 | 20250123 | 125400 | 908240930 | 9460 | 9460 | 9460 | 9460 | 9 |
| 403 | 20250123 | 125300 | 908155790 | 9460 | 9460 | 9460 | 9460 | 0 |
| 404 | 20250123 | 125200 | 908155790 | 9460 | 9460 | 9460 | 9460 | 0 |
| 405 | 20250123 | 125100 | 908155790 | 9460 | 9470 | 9470 | 9460 | 7 |
| 406 | 20250123 | 125000 | 908089560 | 9510 | 9510 | 9510 | 9510 | 0 |
| 407 | 20250123 | 124900 | 908089560 | 9510 | 9500 | 9510 | 9500 | 650 |
| 408 | 20250123 | 124800 | 901908310 | 9480 | 9480 | 9480 | 9480 | 100 |
| 409 | 20250123 | 124700 | 900960310 | 9460 | 9460 | 9460 | 9460 | 0 |
| 410 | 20250123 | 124600 | 900960310 | 9460 | 9460 | 9460 | 9460 | 81 |
| 411 | 20250123 | 124500 | 900194050 | 9460 | 9460 | 9460 | 9460 | 7 |
| 412 | 20250123 | 124400 | 900127830 | 9460 | 9470 | 9470 | 9460 | 50 |
| 413 | 20250123 | 124300 | 899654790 | 9470 | 9470 | 9470 | 9460 | 52 |
| 414 | 20250123 | 124200 | 899162850 | 9470 | 9470 | 9480 | 9460 | 72 |
| 415 | 20250123 | 124100 | 898480500 | 9470 | 9460 | 9470 | 9460 | 106 |
| 416 | 20250123 | 124000 | 897477730 | 9460 | 9460 | 9460 | 9460 | 32 |
| 417 | 20250123 | 123900 | 897175010 | 9460 | 9460 | 9460 | 9460 | 9 |
| 418 | 20250123 | 123800 | 897089870 | 9460 | 9480 | 9480 | 9460 | 224 |
| 419 | 20250123 | 123700 | 894966370 | 9480 | 9480 | 9480 | 9480 | 544 |
| 420 | 20250123 | 123600 | 889809250 | 9480 | 9480 | 9490 | 9480 | 13 |
| 421 | 20250123 | 123500 | 889685990 | 9500 | 9480 | 9500 | 9480 | 224 |
| 422 | 20250123 | 123400 | 887562330 | 9490 | 9490 | 9490 | 9490 | 0 |
| 423 | 20250123 | 123300 | 887562330 | 9490 | 9500 | 9500 | 9490 | 150 |
| 424 | 20250123 | 123200 | 886137830 | 9490 | 9500 | 9500 | 9490 | 51 |
| 425 | 20250123 | 123100 | 885653830 | 9500 | 9500 | 9500 | 9500 | 62 |
| 426 | 20250123 | 123000 | 885064830 | 9480 | 9480 | 9480 | 9480 | 10 |
| 427 | 20250123 | 122900 | 884970030 | 9490 | 9490 | 9490 | 9490 | 200 |
| 428 | 20250123 | 122800 | 883072030 | 9460 | 9460 | 9460 | 9460 | 0 |
| 429 | 20250123 | 122700 | 883072030 | 9460 | 9490 | 9490 | 9460 | 313 |
| 430 | 20250123 | 122600 | 880107960 | 9490 | 9490 | 9490 | 9490 | 0 |
| 431 | 20250123 | 122500 | 880107960 | 9490 | 9490 | 9490 | 9490 | 89 |
| 432 | 20250123 | 122400 | 879263350 | 9500 | 9520 | 9520 | 9490 | 137 |
| 433 | 20250123 | 122300 | 877959690 | 9500 | 9510 | 9520 | 9500 | 53 |
| 434 | 20250123 | 122200 | 877456160 | 9510 | 9510 | 9520 | 9500 | 32 |
| 435 | 20250123 | 122100 | 877151830 | 9490 | 9500 | 9500 | 9490 | 9 |
| 436 | 20250123 | 122000 | 877066360 | 9490 | 9490 | 9490 | 9490 | 0 |
| 437 | 20250123 | 121900 | 877066360 | 9490 | 9490 | 9490 | 9490 | 0 |
| 438 | 20250123 | 121800 | 877066360 | 9490 | 9500 | 9500 | 9490 | 110 |
| 439 | 20250123 | 121700 | 876021460 | 9500 | 9500 | 9500 | 9500 | 11 |
| 440 | 20250123 | 121600 | 875916960 | 9490 | 9490 | 9490 | 9490 | 0 |
| 441 | 20250123 | 121500 | 875916960 | 9490 | 9480 | 9490 | 9480 | 17 |
| 442 | 20250123 | 121400 | 875755660 | 9500 | 9500 | 9500 | 9500 | 52 |
| 443 | 20250123 | 121300 | 875261660 | 9460 | 9460 | 9460 | 9460 | 0 |
| 444 | 20250123 | 121200 | 875261660 | 9460 | 9460 | 9460 | 9460 | 10 |
| 445 | 20250123 | 121100 | 875167060 | 9460 | 9460 | 9460 | 9460 | 7 |
| 446 | 20250123 | 121000 | 875100840 | 9460 | 9460 | 9460 | 9460 | 3 |
| 447 | 20250123 | 120900 | 875072460 | 9460 | 9480 | 9480 | 9460 | 15 |
| 448 | 20250123 | 120800 | 874930440 | 9460 | 9460 | 9460 | 9460 | 0 |
| 449 | 20250123 | 120700 | 874930440 | 9460 | 9480 | 9480 | 9460 | 11 |
| 450 | 20250123 | 120600 | 874826360 | 9450 | 9450 | 9450 | 9450 | 221 |
| 451 | 20250123 | 120500 | 872737910 | 9450 | 9490 | 9490 | 9450 | 700 |
| 452 | 20250123 | 120400 | 866109320 | 9490 | 9510 | 9510 | 9490 | 1348 |
| 453 | 20250123 | 120300 | 853304340 | 9510 | 9520 | 9520 | 9510 | 9 |
| 454 | 20250123 | 120200 | 853218700 | 9530 | 9520 | 9530 | 9520 | 15 |
| 455 | 20250123 | 120100 | 853075850 | 9510 | 9510 | 9510 | 9510 | 40 |
| 456 | 20250123 | 120000 | 852695450 | 9500 | 9510 | 9510 | 9500 | 60 |
| 457 | 20250123 | 115900 | 852125220 | 9510 | 9510 | 9510 | 9510 | 17 |
| 458 | 20250123 | 115800 | 851963550 | 9500 | 9500 | 9500 | 9500 | 267 |
| 459 | 20250123 | 115700 | 849427050 | 9500 | 9510 | 9510 | 9500 | 623 |
| 460 | 20250123 | 115600 | 843502680 | 9540 | 9510 | 9540 | 9510 | 149 |
| 461 | 20250123 | 115500 | 842085570 | 9510 | 9510 | 9510 | 9510 | 0 |
| 462 | 20250123 | 115400 | 842085570 | 9510 | 9510 | 9510 | 9510 | 10 |
| 463 | 20250123 | 115300 | 841990470 | 9510 | 9510 | 9510 | 9510 | 0 |
| 464 | 20250123 | 115200 | 841990470 | 9510 | 9510 | 9510 | 9510 | 0 |
| 465 | 20250123 | 115100 | 841990470 | 9510 | 9520 | 9520 | 9510 | 99 |
| 466 | 20250123 | 115000 | 841048950 | 9520 | 9520 | 9520 | 9520 | 0 |
| 467 | 20250123 | 114900 | 841048950 | 9520 | 9520 | 9520 | 9520 | 0 |
| 468 | 20250123 | 114800 | 841048950 | 9520 | 9530 | 9530 | 9520 | 10 |
| 469 | 20250123 | 114700 | 840953690 | 9580 | 9580 | 9580 | 9580 | 0 |
| 470 | 20250123 | 114600 | 840953690 | 9580 | 9580 | 9580 | 9580 | 4 |
| 471 | 20250123 | 114500 | 840915370 | 9580 | 9510 | 9580 | 9510 | 11 |
| 472 | 20250123 | 114400 | 840810640 | 9570 | 9570 | 9570 | 9570 | 154 |
| 473 | 20250123 | 114300 | 839336860 | 9560 | 9560 | 9560 | 9560 | 1375 |
| 474 | 20250123 | 114200 | 826191860 | 9560 | 9570 | 9570 | 9560 | 211 |
| 475 | 20250123 | 114100 | 824173690 | 9560 | 9560 | 9560 | 9560 | 145 |
| 476 | 20250123 | 114000 | 822787490 | 9560 | 9510 | 9560 | 9500 | 121 |
| 477 | 20250123 | 113900 | 821637500 | 9510 | 9570 | 9580 | 9510 | 17 |
| 478 | 20250123 | 113800 | 821475280 | 9580 | 9510 | 9580 | 9510 | 188 |
| 479 | 20250123 | 113700 | 819687330 | 9500 | 9560 | 9560 | 9500 | 1504 |
| 480 | 20250123 | 113600 | 805360370 | 9570 | 9600 | 9600 | 9560 | 7 |
| 481 | 20250123 | 113500 | 805293330 | 9600 | 9600 | 9600 | 9600 | 1 |
| 482 | 20250123 | 113400 | 805283730 | 9590 | 9590 | 9590 | 9590 | 2 |
| 483 | 20250123 | 113300 | 805264550 | 9600 | 9600 | 9600 | 9600 | 458 |
| 484 | 20250123 | 113200 | 800867750 | 9600 | 9590 | 9600 | 9590 | 66 |
| 485 | 20250123 | 113100 | 800234660 | 9580 | 9570 | 9580 | 9570 | 12 |
| 486 | 20250123 | 113000 | 800119710 | 9550 | 9560 | 9600 | 9550 | 161 |
| 487 | 20250123 | 112900 | 798576640 | 9600 | 9590 | 9600 | 9590 | 4 |
| 488 | 20250123 | 112800 | 798538260 | 9550 | 9560 | 9560 | 9550 | 6 |
| 489 | 20250123 | 112700 | 798480950 | 9530 | 9600 | 9600 | 9530 | 7 |
| 490 | 20250123 | 112600 | 798413960 | 9600 | 9600 | 9600 | 9600 | 496 |
| 491 | 20250123 | 112500 | 793652360 | 9600 | 9600 | 9600 | 9600 | 7 |
| 492 | 20250123 | 112400 | 793585160 | 9540 | 9600 | 9600 | 9540 | 12 |
| 493 | 20250123 | 112300 | 793470530 | 9530 | 9530 | 9530 | 9530 | 4 |
| 494 | 20250123 | 112200 | 793432410 | 9540 | 9540 | 9540 | 9540 | 5 |
| 495 | 20250123 | 112100 | 793384710 | 9610 | 9640 | 9640 | 9610 | 92 |
| 496 | 20250123 | 112000 | 792498250 | 9640 | 9620 | 9640 | 9620 | 274 |
| 497 | 20250123 | 111900 | 789860590 | 9620 | 9590 | 9620 | 9590 | 541 |
| 498 | 20250123 | 111800 | 784665260 | 9590 | 9510 | 9590 | 9510 | 844 |
| 499 | 20250123 | 111700 | 776579850 | 9570 | 9550 | 9570 | 9550 | 500 |
| 500 | 20250123 | 111600 | 771795300 | 9500 | 9500 | 9500 | 9500 | 300 |
| 501 | 20250123 | 111500 | 768945300 | 9490 | 9510 | 9540 | 9490 | 834 |
| 502 | 20250123 | 111400 | 761019210 | 9490 | 9490 | 9490 | 9490 | 5 |
| 503 | 20250123 | 111300 | 760971760 | 9490 | 9490 | 9490 | 9490 | 0 |
| 504 | 20250123 | 111200 | 760971760 | 9490 | 9500 | 9500 | 9490 | 218 |
| 505 | 20250123 | 111100 | 758902920 | 9490 | 9490 | 9490 | 9490 | 5 |
| 506 | 20250123 | 111000 | 758855470 | 9490 | 9490 | 9500 | 9490 | 21 |
| 507 | 20250123 | 110900 | 758656080 | 9490 | 9490 | 9490 | 9490 | 627 |
| 508 | 20250123 | 110800 | 752705850 | 9500 | 9500 | 9500 | 9500 | 5 |
| 509 | 20250123 | 110700 | 752658350 | 9490 | 9500 | 9500 | 9490 | 100 |
| 510 | 20250123 | 110600 | 751708500 | 9500 | 9480 | 9500 | 9460 | 36 |
| 511 | 20250123 | 110500 | 751366940 | 9490 | 9490 | 9490 | 9490 | 12 |
| 512 | 20250123 | 110400 | 751253060 | 9480 | 9480 | 9480 | 9480 | 700 |
| 513 | 20250123 | 110300 | 744617060 | 9480 | 9480 | 9480 | 9480 | 10 |
| 514 | 20250123 | 110200 | 744522260 | 9500 | 9490 | 9500 | 9480 | 141 |
| 515 | 20250123 | 110100 | 743183360 | 9490 | 9490 | 9500 | 9490 | 54 |
| 516 | 20250123 | 110000 | 742670450 | 9500 | 9470 | 9500 | 9470 | 13 |
| 517 | 20250123 | 105900 | 742547290 | 9480 | 9480 | 9480 | 9480 | 11 |
| 518 | 20250123 | 105800 | 742443010 | 9500 | 9500 | 9500 | 9500 | 7 |
| 519 | 20250123 | 105700 | 742376510 | 9510 | 9500 | 9510 | 9470 | 11 |
| 520 | 20250123 | 105600 | 742272170 | 9510 | 9530 | 9530 | 9510 | 2 |
| 521 | 20250123 | 105500 | 742253130 | 9510 | 9530 | 9530 | 9510 | 3 |
| 522 | 20250123 | 105400 | 742224580 | 9460 | 9460 | 9460 | 9460 | 20 |
| 523 | 20250123 | 105300 | 742035380 | 9440 | 9500 | 9500 | 9440 | 2345 |
| 524 | 20250123 | 105200 | 719853390 | 9500 | 9500 | 9500 | 9500 | 0 |
| 525 | 20250123 | 105100 | 719853390 | 9500 | 9500 | 9500 | 9500 | 39 |
| 526 | 20250123 | 105000 | 719482890 | 9500 | 9500 | 9500 | 9500 | 30 |
| 527 | 20250123 | 104900 | 719197890 | 9510 | 9510 | 9510 | 9510 | 0 |
| 528 | 20250123 | 104800 | 719197890 | 9510 | 9510 | 9510 | 9510 | 113 |
| 529 | 20250123 | 104700 | 718123260 | 9510 | 9510 | 9510 | 9510 | 0 |
| 530 | 20250123 | 104600 | 718123260 | 9510 | 9510 | 9510 | 9510 | 190 |
| 531 | 20250123 | 104500 | 716316360 | 9510 | 9510 | 9510 | 9510 | 10 |
| 532 | 20250123 | 104400 | 716221260 | 9550 | 9550 | 9550 | 9510 | 176 |
| 533 | 20250123 | 104300 | 714544030 | 9550 | 9550 | 9560 | 9550 | 700 |
| 534 | 20250123 | 104200 | 707858030 | 9570 | 9540 | 9570 | 9500 | 712 |
| 535 | 20250123 | 104100 | 701058760 | 9540 | 9540 | 9540 | 9540 | 100 |
| 536 | 20250123 | 104000 | 700104760 | 9550 | 9540 | 9550 | 9540 | 365 |
| 537 | 20250123 | 103900 | 696619660 | 9470 | 9490 | 9530 | 9470 | 11349 |
| 538 | 20250123 | 103800 | 588845780 | 9480 | 9480 | 9480 | 9480 | 0 |
| 539 | 20250123 | 103700 | 588845780 | 9480 | 9480 | 9480 | 9480 | 31 |
| 540 | 20250123 | 103600 | 588551900 | 9460 | 9490 | 9490 | 9460 | 319 |
| 541 | 20250123 | 103500 | 585524920 | 9490 | 9450 | 9490 | 9450 | 523 |
| 542 | 20250123 | 103400 | 580566930 | 9440 | 9450 | 9480 | 9440 | 651 |
| 543 | 20250123 | 103300 | 574400260 | 9440 | 9430 | 9440 | 9430 | 15 |
| 544 | 20250123 | 103200 | 574258760 | 9470 | 9430 | 9470 | 9430 | 35 |
| 545 | 20250123 | 103100 | 573928570 | 9430 | 9430 | 9430 | 9430 | 0 |
| 546 | 20250123 | 103000 | 573928570 | 9430 | 9430 | 9430 | 9430 | 124 |
| 547 | 20250123 | 102900 | 572759250 | 9440 | 9440 | 9440 | 9440 | 0 |
| 548 | 20250123 | 102800 | 572759250 | 9440 | 9440 | 9470 | 9430 | 133 |
| 549 | 20250123 | 102700 | 571503510 | 9430 | 9440 | 9440 | 9430 | 12 |
| 550 | 20250123 | 102600 | 571390240 | 9440 | 9440 | 9440 | 9440 | 6 |
| 551 | 20250123 | 102500 | 571333600 | 9440 | 9440 | 9440 | 9440 | 91 |
| 552 | 20250123 | 102400 | 570474560 | 9430 | 9430 | 9430 | 9420 | 179 |
| 553 | 20250123 | 102300 | 568787150 | 9430 | 9430 | 9430 | 9430 | 100 |
| 554 | 20250123 | 102200 | 567844150 | 9430 | 9430 | 9430 | 9430 | 270 |
| 555 | 20250123 | 102100 | 565298050 | 9430 | 9430 | 9430 | 9430 | 110 |
| 556 | 20250123 | 102000 | 564260750 | 9430 | 9420 | 9430 | 9420 | 2 |
| 557 | 20250123 | 101900 | 564241900 | 9430 | 9430 | 9430 | 9430 | 100 |
| 558 | 20250123 | 101800 | 563298900 | 9430 | 9480 | 9490 | 9430 | 25 |
| 559 | 20250123 | 101700 | 563062580 | 9470 | 9440 | 9470 | 9440 | 4 |
| 560 | 20250123 | 101600 | 563024760 | 9430 | 9450 | 9450 | 9430 | 519 |
| 561 | 20250123 | 101500 | 558120260 | 9450 | 9460 | 9460 | 9450 | 670 |
| 562 | 20250123 | 101400 | 551787890 | 9460 | 9460 | 9460 | 9460 | 0 |
| 563 | 20250123 | 101300 | 551787890 | 9460 | 9470 | 9480 | 9460 | 596 |
| 564 | 20250123 | 101200 | 546139650 | 9460 | 9460 | 9460 | 9460 | 120 |
| 565 | 20250123 | 101100 | 545004450 | 9460 | 9460 | 9460 | 9460 | 91 |
| 566 | 20250123 | 101000 | 544143590 | 9460 | 9460 | 9460 | 9460 | 100 |
| 567 | 20250123 | 100900 | 543197590 | 9470 | 9460 | 9490 | 9460 | 13 |
| 568 | 20250123 | 100800 | 543074540 | 9500 | 9470 | 9500 | 9450 | 352 |
| 569 | 20250123 | 100700 | 539736770 | 9500 | 9520 | 9520 | 9480 | 990 |
| 570 | 20250123 | 100600 | 530320390 | 9520 | 9510 | 9520 | 9510 | 1014 |
| 571 | 20250123 | 100500 | 520677240 | 9510 | 9510 | 9510 | 9510 | 10 |
| 572 | 20250123 | 100400 | 520582140 | 9510 | 9490 | 9550 | 9490 | 911 |
| 573 | 20250123 | 100300 | 511911820 | 9510 | 9470 | 9510 | 9440 | 230 |
| 574 | 20250123 | 100200 | 509728690 | 9450 | 9430 | 9450 | 9420 | 103 |
| 575 | 20250123 | 100100 | 508758370 | 9420 | 9420 | 9430 | 9420 | 235 |
| 576 | 20250123 | 100000 | 506544660 | 9420 | 9430 | 9470 | 9420 | 1272 |
| 577 | 20250123 | 095900 | 494504610 | 9430 | 9440 | 9470 | 9430 | 149 |
| 578 | 20250123 | 095800 | 493097710 | 9480 | 9460 | 9480 | 9440 | 665 |
| 579 | 20250123 | 095700 | 486793690 | 9490 | 9450 | 9490 | 9450 | 125 |
| 580 | 20250123 | 095600 | 485608170 | 9450 | 9450 | 9450 | 9450 | 6 |
| 581 | 20250123 | 095500 | 485551470 | 9440 | 9450 | 9450 | 9440 | 11 |
| 582 | 20250123 | 095400 | 485447620 | 9440 | 9450 | 9470 | 9440 | 31 |
| 583 | 20250123 | 095300 | 485154550 | 9450 | 9460 | 9470 | 9450 | 31 |
| 584 | 20250123 | 095200 | 484861220 | 9450 | 9440 | 9450 | 9440 | 12 |
| 585 | 20250123 | 095100 | 484747830 | 9430 | 9430 | 9430 | 9430 | 32 |
| 586 | 20250123 | 095000 | 484446070 | 9470 | 9460 | 9490 | 9460 | 5 |
| 587 | 20250123 | 094900 | 484398700 | 9420 | 9490 | 9490 | 9420 | 497 |
| 588 | 20250123 | 094800 | 479713270 | 9440 | 9490 | 9490 | 9440 | 14 |
| 589 | 20250123 | 094700 | 479580930 | 9490 | 9480 | 9490 | 9480 | 3 |
| 590 | 20250123 | 094600 | 479552470 | 9500 | 9490 | 9500 | 9410 | 506 |
| 591 | 20250123 | 094500 | 474774360 | 9520 | 9520 | 9520 | 9490 | 39 |
| 592 | 20250123 | 094400 | 474403400 | 9510 | 9510 | 9520 | 9500 | 4 |
| 593 | 20250123 | 094300 | 474365360 | 9540 | 9540 | 9540 | 9540 | 8 |
| 594 | 20250123 | 094200 | 474289040 | 9550 | 9500 | 9550 | 9490 | 37 |
| 595 | 20250123 | 094100 | 473937000 | 9500 | 9490 | 9500 | 9490 | 461 |
| 596 | 20250123 | 094000 | 469562100 | 9490 | 9510 | 9510 | 9490 | 341 |
| 597 | 20250123 | 093900 | 466322600 | 9510 | 9520 | 9520 | 9510 | 1268 |
| 598 | 20250123 | 093800 | 454262170 | 9550 | 9560 | 9570 | 9550 | 304 |
| 599 | 20250123 | 093700 | 451356170 | 9600 | 9630 | 9630 | 9600 | 724 |
| 600 | 20250123 | 093600 | 444394450 | 9620 | 9630 | 9680 | 9620 | 28 |
| 601 | 20250123 | 093500 | 444124280 | 9600 | 9630 | 9630 | 9600 | 525 |
| 602 | 20250123 | 093400 | 439075980 | 9680 | 9680 | 9700 | 9680 | 85 |
| 603 | 20250123 | 093300 | 438251660 | 9620 | 9630 | 9630 | 9620 | 12 |
| 604 | 20250123 | 093200 | 438136200 | 9690 | 9720 | 9730 | 9640 | 398 |
| 605 | 20250123 | 093100 | 434266870 | 9740 | 9630 | 9740 | 9630 | 956 |
| 606 | 20250123 | 093000 | 424983590 | 9620 | 9610 | 9640 | 9610 | 353 |
| 607 | 20250123 | 092900 | 421581200 | 9640 | 9640 | 9640 | 9630 | 138 |
| 608 | 20250123 | 092800 | 420252150 | 9630 | 9740 | 9740 | 9630 | 236 |
| 609 | 20250123 | 092700 | 417979140 | 9680 | 9660 | 9810 | 9660 | 6586 |
| 610 | 20250123 | 092600 | 353602520 | 9700 | 9680 | 9720 | 9640 | 3547 |
| 611 | 20250123 | 092500 | 319217480 | 9670 | 9520 | 9670 | 9520 | 3930 |
| 612 | 20250123 | 092400 | 281489340 | 9510 | 9460 | 9510 | 9420 | 406 |
| 613 | 20250123 | 092300 | 277641070 | 9490 | 9460 | 9500 | 9430 | 349 |
| 614 | 20250123 | 092200 | 274335760 | 9420 | 9400 | 9490 | 9390 | 40 |
| 615 | 20250123 | 092100 | 273959010 | 9380 | 9480 | 9500 | 9380 | 1525 |
| 616 | 20250123 | 092000 | 259480740 | 9500 | 9330 | 9500 | 9330 | 1994 |
| 617 | 20250123 | 091900 | 240598760 | 9360 | 9310 | 9360 | 9310 | 2149 |
| 618 | 20250123 | 091800 | 220577110 | 9310 | 9320 | 9340 | 9310 | 1989 |
| 619 | 20250123 | 091700 | 202057740 | 9330 | 9320 | 9330 | 9320 | 479 |
| 620 | 20250123 | 091600 | 197593430 | 9320 | 9340 | 9340 | 9320 | 321 |
| 621 | 20250123 | 091500 | 194599130 | 9330 | 9340 | 9340 | 9330 | 319 |
| 622 | 20250123 | 091400 | 191622800 | 9350 | 9330 | 9380 | 9330 | 792 |
| 623 | 20250123 | 091300 | 184208580 | 9350 | 9350 | 9390 | 9350 | 158 |
| 624 | 20250123 | 091200 | 182731030 | 9370 | 9320 | 9370 | 9320 | 344 |
| 625 | 20250123 | 091100 | 179524580 | 9320 | 9330 | 9330 | 9310 | 2268 |
| 626 | 20250123 | 091000 | 158391640 | 9340 | 9350 | 9360 | 9320 | 170 |
| 627 | 20250123 | 090900 | 156804180 | 9350 | 9410 | 9410 | 9350 | 227 |
| 628 | 20250123 | 090800 | 154675520 | 9400 | 9450 | 9450 | 9390 | 421 |
| 629 | 20250123 | 090700 | 150713780 | 9460 | 9330 | 9460 | 9320 | 1037 |
| 630 | 20250123 | 090600 | 140951820 | 9330 | 9370 | 9380 | 9330 | 1748 |
| 631 | 20250123 | 090500 | 124560840 | 9380 | 9380 | 9380 | 9380 | 156 |
| 632 | 20250123 | 090400 | 123097560 | 9380 | 9320 | 9380 | 9320 | 465 |
| 633 | 20250123 | 090300 | 118759580 | 9330 | 9330 | 9330 | 9320 | 1213 |
| 634 | 20250123 | 090200 | 107452420 | 9330 | 9320 | 9360 | 9310 | 827 |
| 635 | 20250123 | 090100 | 99744370 | 9350 | 9310 | 9350 | 9310 | 1014 |
| 636 | 20250123 | 090000 | 90303410 | 9310 | 9360 | 9380 | 9310 | 9658 |