30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 191000 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 10588 |
| 3 | 20250116 | 190900 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 4 | 20250116 | 190800 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 5 | 20250116 | 190700 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 6 | 20250116 | 190600 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 7 | 20250116 | 190500 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 8 | 20250116 | 190400 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 9 | 20250116 | 190300 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 10 | 20250116 | 190200 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 11 | 20250116 | 190100 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 12 | 20250116 | 190000 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 13 | 20250116 | 185900 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 14 | 20250116 | 185800 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 15 | 20250116 | 185700 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 16 | 20250116 | 185600 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 17 | 20250116 | 185500 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 18 | 20250116 | 185400 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 19 | 20250116 | 185300 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 20 | 20250116 | 185200 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 21 | 20250116 | 185100 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 22 | 20250116 | 185000 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 23 | 20250116 | 184900 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 24 | 20250116 | 184800 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 25 | 20250116 | 184700 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 26 | 20250116 | 184600 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 27 | 20250116 | 184500 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 28 | 20250116 | 184400 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 29 | 20250116 | 184300 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 30 | 20250116 | 184200 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 31 | 20250116 | 184100 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 32 | 20250116 | 184000 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 10588 |
| 33 | 20250116 | 183900 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 34 | 20250116 | 183800 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 35 | 20250116 | 183700 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 36 | 20250116 | 183600 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 37 | 20250116 | 183500 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 38 | 20250116 | 183400 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 39 | 20250116 | 183300 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 40 | 20250116 | 183200 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 41 | 20250116 | 183100 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 42 | 20250116 | 183000 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 43 | 20250116 | 182900 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 44 | 20250116 | 182800 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 45 | 20250116 | 182700 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 46 | 20250116 | 182600 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 47 | 20250116 | 182500 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 48 | 20250116 | 182400 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 49 | 20250116 | 182300 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 50 | 20250116 | 182200 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 51 | 20250116 | 182100 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 52 | 20250116 | 182000 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 53 | 20250116 | 181900 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 54 | 20250116 | 181800 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 55 | 20250116 | 181700 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 56 | 20250116 | 181600 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 57 | 20250116 | 181500 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 58 | 20250116 | 181400 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 59 | 20250116 | 181300 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 60 | 20250116 | 181200 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 61 | 20250116 | 181100 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 62 | 20250116 | 181000 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 10588 |
| 63 | 20250116 | 180900 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 64 | 20250116 | 180800 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 65 | 20250116 | 180700 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 66 | 20250116 | 180600 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 67 | 20250116 | 180500 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 68 | 20250116 | 180400 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 69 | 20250116 | 180300 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 70 | 20250116 | 180200 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 71 | 20250116 | 180100 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 72 | 20250116 | 180000 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 73 | 20250116 | 175900 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 74 | 20250116 | 175800 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 75 | 20250116 | 175700 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 76 | 20250116 | 175600 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 77 | 20250116 | 175500 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 78 | 20250116 | 175400 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 79 | 20250116 | 175300 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 80 | 20250116 | 175200 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 81 | 20250116 | 175100 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 82 | 20250116 | 175000 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 83 | 20250116 | 174900 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 84 | 20250116 | 174800 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 85 | 20250116 | 174700 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 86 | 20250116 | 174600 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 87 | 20250116 | 174500 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 88 | 20250116 | 174400 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 89 | 20250116 | 174300 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 90 | 20250116 | 174200 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 91 | 20250116 | 174100 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 92 | 20250116 | 174000 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 10588 |
| 93 | 20250116 | 173900 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 94 | 20250116 | 173800 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 95 | 20250116 | 173700 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 96 | 20250116 | 173600 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 97 | 20250116 | 173500 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 98 | 20250116 | 173400 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 99 | 20250116 | 173300 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 100 | 20250116 | 173200 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 101 | 20250116 | 173100 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 102 | 20250116 | 173000 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 103 | 20250116 | 172900 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 104 | 20250116 | 172800 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 105 | 20250116 | 172700 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 106 | 20250116 | 172600 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 107 | 20250116 | 172500 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 108 | 20250116 | 172400 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 109 | 20250116 | 172300 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 110 | 20250116 | 172200 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 111 | 20250116 | 172100 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 112 | 20250116 | 172000 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 113 | 20250116 | 171900 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 114 | 20250116 | 171800 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 115 | 20250116 | 171700 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 116 | 20250116 | 171600 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 117 | 20250116 | 171500 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 118 | 20250116 | 171400 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 119 | 20250116 | 171300 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 120 | 20250116 | 171200 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 121 | 20250116 | 171100 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 122 | 20250116 | 171000 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 10588 |
| 123 | 20250116 | 170900 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 124 | 20250116 | 170800 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 125 | 20250116 | 170700 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 126 | 20250116 | 170600 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 127 | 20250116 | 170500 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 128 | 20250116 | 170400 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 129 | 20250116 | 170300 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 130 | 20250116 | 170200 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 131 | 20250116 | 170100 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 132 | 20250116 | 170000 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 133 | 20250116 | 165900 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 134 | 20250116 | 165800 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 135 | 20250116 | 165700 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 136 | 20250116 | 165600 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 137 | 20250116 | 165500 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 138 | 20250116 | 165400 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 139 | 20250116 | 165300 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 140 | 20250116 | 165200 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 141 | 20250116 | 165100 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 142 | 20250116 | 165000 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 143 | 20250116 | 164900 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 144 | 20250116 | 164800 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 145 | 20250116 | 164700 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 146 | 20250116 | 164600 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 147 | 20250116 | 164500 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 148 | 20250116 | 164400 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 149 | 20250116 | 164300 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 150 | 20250116 | 164200 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 151 | 20250116 | 164100 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 152 | 20250116 | 164000 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 10588 |
| 153 | 20250116 | 163900 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 154 | 20250116 | 163800 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 155 | 20250116 | 163700 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 156 | 20250116 | 163600 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 157 | 20250116 | 163500 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 158 | 20250116 | 163400 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 159 | 20250116 | 163300 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 160 | 20250116 | 163200 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 161 | 20250116 | 163100 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 162 | 20250116 | 163000 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 163 | 20250116 | 162900 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 164 | 20250116 | 162800 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 165 | 20250116 | 162700 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 166 | 20250116 | 162600 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 167 | 20250116 | 162500 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 168 | 20250116 | 162400 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 169 | 20250116 | 162300 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 170 | 20250116 | 162200 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 171 | 20250116 | 162100 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 172 | 20250116 | 162000 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 173 | 20250116 | 161900 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 174 | 20250116 | 161800 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 175 | 20250116 | 161700 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 176 | 20250116 | 161600 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 177 | 20250116 | 161500 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 178 | 20250116 | 161400 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 179 | 20250116 | 161300 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 180 | 20250116 | 161200 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 181 | 20250116 | 161100 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 182 | 20250116 | 161000 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 10588 |
| 183 | 20250116 | 160900 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 184 | 20250116 | 160800 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 185 | 20250116 | 160700 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 186 | 20250116 | 160600 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 187 | 20250116 | 160500 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 188 | 20250116 | 160400 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 189 | 20250116 | 160300 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 190 | 20250116 | 160200 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 191 | 20250116 | 160100 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 192 | 20250116 | 160000 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 193 | 20250116 | 155900 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 194 | 20250116 | 155800 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 195 | 20250116 | 155700 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 196 | 20250116 | 155600 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 197 | 20250116 | 155500 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 198 | 20250116 | 155400 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 199 | 20250116 | 155300 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 200 | 20250116 | 155200 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 201 | 20250116 | 155100 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 202 | 20250116 | 155000 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 203 | 20250116 | 154900 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 204 | 20250116 | 154800 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 205 | 20250116 | 154700 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 206 | 20250116 | 154600 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 207 | 20250116 | 154500 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 208 | 20250116 | 154400 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 209 | 20250116 | 154300 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 210 | 20250116 | 154200 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 211 | 20250116 | 154100 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 212 | 20250116 | 154000 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 10588 |
| 213 | 20250116 | 153900 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 214 | 20250116 | 153800 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 215 | 20250116 | 153700 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 216 | 20250116 | 153600 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 217 | 20250116 | 153500 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 218 | 20250116 | 153400 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 219 | 20250116 | 153300 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 220 | 20250116 | 153200 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 221 | 20250116 | 153100 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 222 | 20250116 | 153000 | 2705373495 | 4305 | 4305 | 4305 | 4305 | 10588 |
| 223 | 20250116 | 152900 | 2659792155 | 4300 | 4300 | 4300 | 4300 | 0 |
| 224 | 20250116 | 152800 | 2659792155 | 4300 | 4300 | 4300 | 4300 | 0 |
| 225 | 20250116 | 152700 | 2659792155 | 4300 | 4300 | 4300 | 4300 | 0 |
| 226 | 20250116 | 152600 | 2659792155 | 4300 | 4300 | 4300 | 4300 | 0 |
| 227 | 20250116 | 152500 | 2659792155 | 4300 | 4300 | 4300 | 4300 | 0 |
| 228 | 20250116 | 152400 | 2659792155 | 4300 | 4300 | 4300 | 4300 | 0 |
| 229 | 20250116 | 152300 | 2659792155 | 4300 | 4300 | 4300 | 4300 | 0 |
| 230 | 20250116 | 152200 | 2659792155 | 4300 | 4300 | 4300 | 4300 | 0 |
| 231 | 20250116 | 152100 | 2659792155 | 4300 | 4300 | 4300 | 4300 | 0 |
| 232 | 20250116 | 152000 | 2659792155 | 4300 | 4300 | 4300 | 4300 | 0 |
| 233 | 20250116 | 151900 | 2659792155 | 4300 | 4300 | 4300 | 4285 | 3120 |
| 234 | 20250116 | 151800 | 2646385265 | 4285 | 4300 | 4300 | 4285 | 2484 |
| 235 | 20250116 | 151700 | 2635739030 | 4300 | 4295 | 4305 | 4295 | 684 |
| 236 | 20250116 | 151600 | 2632798690 | 4310 | 4310 | 4310 | 4310 | 141 |
| 237 | 20250116 | 151500 | 2632190980 | 4310 | 4300 | 4310 | 4285 | 406 |
| 238 | 20250116 | 151400 | 2630443975 | 4285 | 4300 | 4300 | 4285 | 510 |
| 239 | 20250116 | 151300 | 2628258085 | 4310 | 4305 | 4310 | 4285 | 2090 |
| 240 | 20250116 | 151200 | 2619295590 | 4305 | 4285 | 4305 | 4285 | 520 |
| 241 | 20250116 | 151100 | 2617066490 | 4300 | 4300 | 4300 | 4290 | 384 |
| 242 | 20250116 | 151000 | 2615415330 | 4290 | 4300 | 4300 | 4290 | 2412 |
| 243 | 20250116 | 150900 | 2605062915 | 4310 | 4295 | 4310 | 4295 | 72 |
| 244 | 20250116 | 150800 | 2604753525 | 4310 | 4310 | 4310 | 4310 | 1264 |
| 245 | 20250116 | 150700 | 2599305685 | 4310 | 4305 | 4310 | 4305 | 342 |
| 246 | 20250116 | 150600 | 2597833320 | 4305 | 4305 | 4305 | 4305 | 944 |
| 247 | 20250116 | 150500 | 2593769400 | 4310 | 4305 | 4315 | 4295 | 1539 |
| 248 | 20250116 | 150400 | 2587154690 | 4315 | 4315 | 4315 | 4310 | 208 |
| 249 | 20250116 | 150300 | 2586258170 | 4310 | 4305 | 4310 | 4305 | 964 |
| 250 | 20250116 | 150200 | 2582108130 | 4300 | 4305 | 4305 | 4300 | 81 |
| 251 | 20250116 | 150100 | 2581759730 | 4295 | 4300 | 4300 | 4295 | 203 |
| 252 | 20250116 | 150000 | 2580887325 | 4300 | 4300 | 4300 | 4300 | 160 |
| 253 | 20250116 | 145900 | 2580199325 | 4305 | 4305 | 4305 | 4305 | 1765 |
| 254 | 20250116 | 145800 | 2572601000 | 4305 | 4305 | 4305 | 4305 | 0 |
| 255 | 20250116 | 145700 | 2572601000 | 4305 | 4305 | 4305 | 4305 | 1600 |
| 256 | 20250116 | 145600 | 2565713000 | 4310 | 4315 | 4315 | 4300 | 101 |
| 257 | 20250116 | 145500 | 2565278435 | 4315 | 4305 | 4315 | 4305 | 393 |
| 258 | 20250116 | 145400 | 2563586095 | 4305 | 4305 | 4305 | 4305 | 10 |
| 259 | 20250116 | 145300 | 2563543045 | 4310 | 4310 | 4310 | 4310 | 118 |
| 260 | 20250116 | 145200 | 2563034465 | 4310 | 4295 | 4310 | 4290 | 59 |
| 261 | 20250116 | 145100 | 2562781250 | 4315 | 4315 | 4315 | 4315 | 10 |
| 262 | 20250116 | 145000 | 2562738100 | 4315 | 4315 | 4320 | 4310 | 765 |
| 263 | 20250116 | 144900 | 2559437160 | 4320 | 4315 | 4320 | 4315 | 832 |
| 264 | 20250116 | 144800 | 2555844855 | 4315 | 4320 | 4320 | 4285 | 2190 |
| 265 | 20250116 | 144700 | 2546450885 | 4315 | 4310 | 4315 | 4310 | 518 |
| 266 | 20250116 | 144600 | 2544217040 | 4310 | 4310 | 4310 | 4310 | 7 |
| 267 | 20250116 | 144500 | 2544186870 | 4310 | 4310 | 4310 | 4310 | 40 |
| 268 | 20250116 | 144400 | 2544014470 | 4315 | 4310 | 4315 | 4290 | 5092 |
| 269 | 20250116 | 144300 | 2522124510 | 4320 | 4310 | 4320 | 4310 | 2653 |
| 270 | 20250116 | 144200 | 2510686400 | 4310 | 4315 | 4315 | 4310 | 887 |
| 271 | 20250116 | 144100 | 2506863360 | 4315 | 4305 | 4315 | 4305 | 308 |
| 272 | 20250116 | 144000 | 2505536350 | 4300 | 4300 | 4300 | 4300 | 680 |
| 273 | 20250116 | 143900 | 2502612350 | 4300 | 4315 | 4315 | 4300 | 815 |
| 274 | 20250116 | 143800 | 2499102795 | 4320 | 4320 | 4320 | 4320 | 472 |
| 275 | 20250116 | 143700 | 2497063755 | 4320 | 4320 | 4320 | 4320 | 0 |
| 276 | 20250116 | 143600 | 2497063755 | 4320 | 4320 | 4325 | 4320 | 186 |
| 277 | 20250116 | 143500 | 2496259850 | 4320 | 4315 | 4320 | 4315 | 369 |
| 278 | 20250116 | 143400 | 2494665775 | 4315 | 4310 | 4315 | 4310 | 2159 |
| 279 | 20250116 | 143300 | 2485355165 | 4315 | 4310 | 4315 | 4310 | 304 |
| 280 | 20250116 | 143200 | 2484044915 | 4310 | 4305 | 4310 | 4295 | 632 |
| 281 | 20250116 | 143100 | 2481327605 | 4305 | 4295 | 4305 | 4295 | 3645 |
| 282 | 20250116 | 143000 | 2465672200 | 4300 | 4300 | 4300 | 4295 | 208 |
| 283 | 20250116 | 142900 | 2464777805 | 4300 | 4295 | 4300 | 4290 | 1081 |
| 284 | 20250116 | 142800 | 2460137555 | 4295 | 4280 | 4300 | 4280 | 7351 |
| 285 | 20250116 | 142700 | 2428545160 | 4275 | 4305 | 4305 | 4250 | 24193 |
| 286 | 20250116 | 142600 | 2325153640 | 4305 | 4320 | 4320 | 4295 | 11792 |
| 287 | 20250116 | 142500 | 2274416910 | 4310 | 4320 | 4320 | 4310 | 2706 |
| 288 | 20250116 | 142400 | 2262754010 | 4325 | 4325 | 4330 | 4310 | 12158 |
| 289 | 20250116 | 142300 | 2210308160 | 4330 | 4330 | 4330 | 4330 | 134 |
| 290 | 20250116 | 142200 | 2209727940 | 4330 | 4335 | 4335 | 4330 | 4 |
| 291 | 20250116 | 142100 | 2209710610 | 4320 | 4325 | 4335 | 4320 | 3257 |
| 292 | 20250116 | 142000 | 2195635205 | 4335 | 4330 | 4340 | 4325 | 1140 |
| 293 | 20250116 | 141900 | 2190698950 | 4340 | 4330 | 4340 | 4330 | 6 |
| 294 | 20250116 | 141800 | 2190672920 | 4340 | 4325 | 4340 | 4325 | 431 |
| 295 | 20250116 | 141700 | 2188806980 | 4330 | 4330 | 4330 | 4330 | 851 |
| 296 | 20250116 | 141600 | 2185122150 | 4330 | 4330 | 4330 | 4330 | 1060 |
| 297 | 20250116 | 141500 | 2180532350 | 4345 | 4345 | 4345 | 4345 | 151 |
| 298 | 20250116 | 141400 | 2179876255 | 4345 | 4345 | 4345 | 4335 | 1307 |
| 299 | 20250116 | 141300 | 2174202500 | 4345 | 4345 | 4345 | 4335 | 493 |
| 300 | 20250116 | 141200 | 2172064110 | 4350 | 4340 | 4350 | 4340 | 152 |
| 301 | 20250116 | 141100 | 2171404400 | 4340 | 4350 | 4350 | 4340 | 4979 |
| 302 | 20250116 | 141000 | 2149794870 | 4350 | 4345 | 4350 | 4340 | 1579 |
| 303 | 20250116 | 140900 | 2142936370 | 4350 | 4350 | 4350 | 4350 | 164 |
| 304 | 20250116 | 140800 | 2142222970 | 4350 | 4350 | 4350 | 4340 | 691 |
| 305 | 20250116 | 140700 | 2139218500 | 4350 | 4350 | 4350 | 4340 | 1396 |
| 306 | 20250116 | 140600 | 2133146165 | 4350 | 4350 | 4350 | 4350 | 1213 |
| 307 | 20250116 | 140500 | 2127869615 | 4350 | 4350 | 4350 | 4350 | 12 |
| 308 | 20250116 | 140400 | 2127817415 | 4350 | 4340 | 4350 | 4335 | 1273 |
| 309 | 20250116 | 140300 | 2122291385 | 4345 | 4345 | 4345 | 4345 | 315 |
| 310 | 20250116 | 140200 | 2120922710 | 4345 | 4345 | 4345 | 4340 | 549 |
| 311 | 20250116 | 140100 | 2118539425 | 4345 | 4345 | 4350 | 4340 | 27 |
| 312 | 20250116 | 140000 | 2118422085 | 4340 | 4340 | 4340 | 4340 | 534 |
| 313 | 20250116 | 135900 | 2116104525 | 4340 | 4340 | 4340 | 4330 | 2168 |
| 314 | 20250116 | 135800 | 2106714515 | 4335 | 4340 | 4350 | 4335 | 1607 |
| 315 | 20250116 | 135700 | 2099740205 | 4335 | 4340 | 4340 | 4335 | 174 |
| 316 | 20250116 | 135600 | 2098985280 | 4340 | 4350 | 4350 | 4340 | 1842 |
| 317 | 20250116 | 135500 | 2090985470 | 4345 | 4355 | 4355 | 4345 | 1358 |
| 318 | 20250116 | 135400 | 2085077235 | 4360 | 4365 | 4370 | 4360 | 5037 |
| 319 | 20250116 | 135300 | 2063075665 | 4370 | 4325 | 4370 | 4320 | 36764 |
| 320 | 20250116 | 135200 | 1903297185 | 4325 | 4325 | 4325 | 4325 | 3 |
| 321 | 20250116 | 135100 | 1903284210 | 4320 | 4325 | 4325 | 4320 | 555 |
| 322 | 20250116 | 135000 | 1900886585 | 4330 | 4325 | 4330 | 4325 | 1511 |
| 323 | 20250116 | 134900 | 1894344205 | 4320 | 4320 | 4330 | 4315 | 1872 |
| 324 | 20250116 | 134800 | 1886262725 | 4330 | 4320 | 4330 | 4320 | 308 |
| 325 | 20250116 | 134700 | 1884932145 | 4320 | 4330 | 4330 | 4320 | 742 |
| 326 | 20250116 | 134600 | 1881726225 | 4320 | 4320 | 4320 | 4320 | 1000 |
| 327 | 20250116 | 134500 | 1877406225 | 4320 | 4320 | 4320 | 4320 | 791 |
| 328 | 20250116 | 134400 | 1873989105 | 4320 | 4320 | 4320 | 4320 | 2258 |
| 329 | 20250116 | 134300 | 1864234545 | 4325 | 4335 | 4335 | 4325 | 5755 |
| 330 | 20250116 | 134200 | 1839332435 | 4330 | 4330 | 4330 | 4330 | 450 |
| 331 | 20250116 | 134100 | 1837383935 | 4330 | 4330 | 4330 | 4330 | 700 |
| 332 | 20250116 | 134000 | 1834352935 | 4330 | 4335 | 4335 | 4330 | 2232 |
| 333 | 20250116 | 133900 | 1824681880 | 4335 | 4340 | 4340 | 4335 | 286 |
| 334 | 20250116 | 133800 | 1823441815 | 4335 | 4335 | 4335 | 4335 | 1168 |
| 335 | 20250116 | 133700 | 1818378535 | 4335 | 4335 | 4335 | 4335 | 2131 |
| 336 | 20250116 | 133600 | 1809140650 | 4325 | 4330 | 4330 | 4325 | 335 |
| 337 | 20250116 | 133500 | 1807690105 | 4325 | 4325 | 4325 | 4325 | 1 |
| 338 | 20250116 | 133400 | 1807685780 | 4330 | 4330 | 4330 | 4330 | 1 |
| 339 | 20250116 | 133300 | 1807681450 | 4325 | 4330 | 4330 | 4325 | 2500 |
| 340 | 20250116 | 133200 | 1796868145 | 4330 | 4330 | 4330 | 4330 | 27 |
| 341 | 20250116 | 133100 | 1796751235 | 4330 | 4330 | 4330 | 4330 | 136 |
| 342 | 20250116 | 133000 | 1796162355 | 4330 | 4325 | 4330 | 4325 | 11 |
| 343 | 20250116 | 132900 | 1796114730 | 4330 | 4330 | 4330 | 4330 | 368 |
| 344 | 20250116 | 132800 | 1794521290 | 4325 | 4330 | 4330 | 4325 | 314 |
| 345 | 20250116 | 132700 | 1793161675 | 4330 | 4330 | 4330 | 4320 | 266 |
| 346 | 20250116 | 132600 | 1792009905 | 4330 | 4330 | 4330 | 4330 | 10 |
| 347 | 20250116 | 132500 | 1791966605 | 4330 | 4330 | 4330 | 4330 | 150 |
| 348 | 20250116 | 132400 | 1791317105 | 4320 | 4325 | 4325 | 4320 | 510 |
| 349 | 20250116 | 132300 | 1789112940 | 4325 | 4325 | 4325 | 4325 | 10 |
| 350 | 20250116 | 132200 | 1789069690 | 4335 | 4330 | 4335 | 4330 | 552 |
| 351 | 20250116 | 132100 | 1786677270 | 4325 | 4325 | 4325 | 4325 | 1477 |
| 352 | 20250116 | 132000 | 1780289245 | 4330 | 4330 | 4330 | 4330 | 50 |
| 353 | 20250116 | 131900 | 1780072745 | 4330 | 4325 | 4330 | 4325 | 77 |
| 354 | 20250116 | 131800 | 1779739350 | 4330 | 4330 | 4330 | 4330 | 231 |
| 355 | 20250116 | 131700 | 1778739120 | 4330 | 4330 | 4330 | 4330 | 800 |
| 356 | 20250116 | 131600 | 1775275120 | 4330 | 4330 | 4330 | 4330 | 1929 |
| 357 | 20250116 | 131500 | 1766922550 | 4330 | 4330 | 4335 | 4330 | 1029 |
| 358 | 20250116 | 131400 | 1762462165 | 4335 | 4335 | 4335 | 4335 | 0 |
| 359 | 20250116 | 131300 | 1762462165 | 4335 | 4335 | 4335 | 4335 | 10 |
| 360 | 20250116 | 131200 | 1762418815 | 4335 | 4335 | 4335 | 4335 | 0 |
| 361 | 20250116 | 131100 | 1762418815 | 4335 | 4325 | 4335 | 4325 | 181 |
| 362 | 20250116 | 131000 | 1761634680 | 4325 | 4325 | 4325 | 4325 | 1 |
| 363 | 20250116 | 130900 | 1761630355 | 4340 | 4340 | 4340 | 4340 | 400 |
| 364 | 20250116 | 130800 | 1759894355 | 4340 | 4335 | 4340 | 4335 | 3690 |
| 365 | 20250116 | 130700 | 1743897445 | 4335 | 4335 | 4335 | 4335 | 1463 |
| 366 | 20250116 | 130600 | 1737555340 | 4330 | 4330 | 4335 | 4330 | 168 |
| 367 | 20250116 | 130500 | 1736827880 | 4330 | 4330 | 4330 | 4330 | 0 |
| 368 | 20250116 | 130400 | 1736827880 | 4330 | 4330 | 4330 | 4330 | 100 |
| 369 | 20250116 | 130300 | 1736394880 | 4330 | 4330 | 4330 | 4330 | 0 |
| 370 | 20250116 | 130200 | 1736394880 | 4330 | 4330 | 4330 | 4330 | 253 |
| 371 | 20250116 | 130100 | 1735299390 | 4330 | 4325 | 4330 | 4325 | 620 |
| 372 | 20250116 | 130000 | 1732614840 | 4325 | 4320 | 4325 | 4320 | 7857 |
| 373 | 20250116 | 125900 | 1698646635 | 4320 | 4320 | 4320 | 4320 | 0 |
| 374 | 20250116 | 125800 | 1698646635 | 4320 | 4320 | 4320 | 4320 | 73 |
| 375 | 20250116 | 125700 | 1698331275 | 4310 | 4315 | 4315 | 4310 | 4102 |
| 376 | 20250116 | 125600 | 1680648665 | 4315 | 4315 | 4315 | 4315 | 10 |
| 377 | 20250116 | 125500 | 1680605515 | 4315 | 4315 | 4315 | 4315 | 100 |
| 378 | 20250116 | 125400 | 1680174015 | 4315 | 4315 | 4315 | 4315 | 0 |
| 379 | 20250116 | 125300 | 1680174015 | 4315 | 4315 | 4315 | 4315 | 1300 |
| 380 | 20250116 | 125200 | 1674564515 | 4315 | 4315 | 4315 | 4315 | 0 |
| 381 | 20250116 | 125100 | 1674564515 | 4315 | 4315 | 4320 | 4315 | 408 |
| 382 | 20250116 | 125000 | 1672803845 | 4320 | 4320 | 4320 | 4320 | 665 |
| 383 | 20250116 | 124900 | 1669931045 | 4325 | 4325 | 4325 | 4325 | 0 |
| 384 | 20250116 | 124800 | 1669931045 | 4325 | 4320 | 4325 | 4320 | 100 |
| 385 | 20250116 | 124700 | 1669498655 | 4315 | 4315 | 4315 | 4315 | 1882 |
| 386 | 20250116 | 124600 | 1661377825 | 4325 | 4325 | 4325 | 4325 | 0 |
| 387 | 20250116 | 124500 | 1661377825 | 4325 | 4325 | 4325 | 4325 | 137 |
| 388 | 20250116 | 124400 | 1660785300 | 4315 | 4315 | 4315 | 4315 | 202 |
| 389 | 20250116 | 124300 | 1659913670 | 4315 | 4315 | 4315 | 4315 | 50 |
| 390 | 20250116 | 124200 | 1659697920 | 4325 | 4320 | 4325 | 4320 | 140 |
| 391 | 20250116 | 124100 | 1659093115 | 4325 | 4325 | 4325 | 4325 | 12 |
| 392 | 20250116 | 124000 | 1659041215 | 4320 | 4320 | 4320 | 4320 | 0 |
| 393 | 20250116 | 123900 | 1659041215 | 4320 | 4320 | 4320 | 4320 | 94 |
| 394 | 20250116 | 123800 | 1658635135 | 4320 | 4315 | 4320 | 4315 | 544 |
| 395 | 20250116 | 123700 | 1656287700 | 4315 | 4315 | 4320 | 4315 | 419 |
| 396 | 20250116 | 123600 | 1654479710 | 4315 | 4315 | 4315 | 4315 | 0 |
| 397 | 20250116 | 123500 | 1654479710 | 4315 | 4315 | 4315 | 4315 | 0 |
| 398 | 20250116 | 123400 | 1654479710 | 4315 | 4315 | 4315 | 4315 | 0 |
| 399 | 20250116 | 123300 | 1654479710 | 4315 | 4315 | 4315 | 4315 | 0 |
| 400 | 20250116 | 123200 | 1654479710 | 4315 | 4315 | 4315 | 4315 | 0 |
| 401 | 20250116 | 123100 | 1654479710 | 4315 | 4325 | 4325 | 4315 | 1735 |
| 402 | 20250116 | 123000 | 1646985515 | 4330 | 4330 | 4330 | 4330 | 1 |
| 403 | 20250116 | 122900 | 1646981185 | 4320 | 4335 | 4335 | 4320 | 871 |
| 404 | 20250116 | 122800 | 1643205445 | 4335 | 4335 | 4335 | 4335 | 2964 |
| 405 | 20250116 | 122700 | 1630356505 | 4335 | 4335 | 4335 | 4335 | 0 |
| 406 | 20250116 | 122600 | 1630356505 | 4335 | 4340 | 4340 | 4320 | 176 |
| 407 | 20250116 | 122500 | 1629592690 | 4335 | 4330 | 4335 | 4330 | 2022 |
| 408 | 20250116 | 122400 | 1620829320 | 4330 | 4330 | 4330 | 4330 | 200 |
| 409 | 20250116 | 122300 | 1619963320 | 4330 | 4330 | 4330 | 4330 | 301 |
| 410 | 20250116 | 122200 | 1618659990 | 4330 | 4330 | 4330 | 4330 | 20 |
| 411 | 20250116 | 122100 | 1618573390 | 4330 | 4330 | 4330 | 4330 | 132 |
| 412 | 20250116 | 122000 | 1618001830 | 4330 | 4330 | 4330 | 4330 | 1033 |
| 413 | 20250116 | 121900 | 1613528940 | 4315 | 4315 | 4315 | 4315 | 0 |
| 414 | 20250116 | 121800 | 1613528940 | 4315 | 4325 | 4325 | 4315 | 191 |
| 415 | 20250116 | 121700 | 1612704010 | 4330 | 4330 | 4330 | 4330 | 42 |
| 416 | 20250116 | 121600 | 1612522150 | 4330 | 4330 | 4330 | 4330 | 0 |
| 417 | 20250116 | 121500 | 1612522150 | 4330 | 4325 | 4330 | 4325 | 2781 |
| 418 | 20250116 | 121400 | 1600493665 | 4325 | 4325 | 4325 | 4325 | 2451 |
| 419 | 20250116 | 121300 | 1589893090 | 4330 | 4330 | 4330 | 4330 | 1 |
| 420 | 20250116 | 121200 | 1589888760 | 4330 | 4320 | 4330 | 4320 | 1280 |
| 421 | 20250116 | 121100 | 1584352030 | 4330 | 4330 | 4330 | 4330 | 0 |
| 422 | 20250116 | 121000 | 1584352030 | 4330 | 4330 | 4330 | 4320 | 30 |
| 423 | 20250116 | 120900 | 1584222230 | 4330 | 4325 | 4330 | 4325 | 12 |
| 424 | 20250116 | 120800 | 1584170280 | 4320 | 4310 | 4325 | 4310 | 4474 |
| 425 | 20250116 | 120700 | 1564832675 | 4300 | 4300 | 4300 | 4300 | 0 |
| 426 | 20250116 | 120600 | 1564832675 | 4300 | 4310 | 4310 | 4300 | 192 |
| 427 | 20250116 | 120500 | 1564006255 | 4300 | 4305 | 4305 | 4300 | 1154 |
| 428 | 20250116 | 120400 | 1559040605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 429 | 20250116 | 120300 | 1559040605 | 4305 | 4310 | 4310 | 4305 | 33 |
| 430 | 20250116 | 120200 | 1558898475 | 4305 | 4305 | 4305 | 4305 | 310 |
| 431 | 20250116 | 120100 | 1557563925 | 4305 | 4305 | 4305 | 4305 | 0 |
| 432 | 20250116 | 120000 | 1557563925 | 4305 | 4305 | 4305 | 4305 | 0 |
| 433 | 20250116 | 115900 | 1557563925 | 4305 | 4305 | 4305 | 4305 | 618 |
| 434 | 20250116 | 115800 | 1554903435 | 4305 | 4305 | 4305 | 4305 | 17 |
| 435 | 20250116 | 115700 | 1554830250 | 4310 | 4310 | 4310 | 4310 | 141 |
| 436 | 20250116 | 115600 | 1554222540 | 4315 | 4315 | 4315 | 4315 | 283 |
| 437 | 20250116 | 115500 | 1553001395 | 4315 | 4315 | 4315 | 4315 | 37 |
| 438 | 20250116 | 115400 | 1552841740 | 4320 | 4320 | 4320 | 4320 | 348 |
| 439 | 20250116 | 115300 | 1551338380 | 4320 | 4315 | 4320 | 4315 | 74 |
| 440 | 20250116 | 115200 | 1551019065 | 4310 | 4310 | 4310 | 4310 | 138 |
| 441 | 20250116 | 115100 | 1550424285 | 4310 | 4310 | 4310 | 4310 | 0 |
| 442 | 20250116 | 115000 | 1550424285 | 4310 | 4310 | 4310 | 4310 | 102 |
| 443 | 20250116 | 114900 | 1549984665 | 4305 | 4305 | 4310 | 4305 | 498 |
| 444 | 20250116 | 114800 | 1547839470 | 4305 | 4305 | 4305 | 4305 | 0 |
| 445 | 20250116 | 114700 | 1547839470 | 4305 | 4305 | 4305 | 4305 | 0 |
| 446 | 20250116 | 114600 | 1547839470 | 4305 | 4305 | 4305 | 4305 | 14 |
| 447 | 20250116 | 114500 | 1547779200 | 4305 | 4305 | 4305 | 4305 | 0 |
| 448 | 20250116 | 114400 | 1547779200 | 4305 | 4310 | 4315 | 4305 | 3 |
| 449 | 20250116 | 114300 | 1547766270 | 4295 | 4295 | 4295 | 4295 | 0 |
| 450 | 20250116 | 114200 | 1547766270 | 4295 | 4295 | 4295 | 4295 | 100 |
| 451 | 20250116 | 114100 | 1547336770 | 4305 | 4305 | 4305 | 4305 | 0 |
| 452 | 20250116 | 114000 | 1547336770 | 4305 | 4300 | 4305 | 4290 | 1269 |
| 453 | 20250116 | 113900 | 1541888145 | 4285 | 4285 | 4285 | 4285 | 0 |
| 454 | 20250116 | 113800 | 1541888145 | 4285 | 4310 | 4310 | 4285 | 10708 |
| 455 | 20250116 | 113700 | 1495945235 | 4310 | 4310 | 4310 | 4310 | 490 |
| 456 | 20250116 | 113600 | 1493833335 | 4310 | 4310 | 4310 | 4310 | 100 |
| 457 | 20250116 | 113500 | 1493402335 | 4305 | 4320 | 4320 | 4305 | 9650 |
| 458 | 20250116 | 113400 | 1451824345 | 4330 | 4330 | 4330 | 4330 | 138 |
| 459 | 20250116 | 113300 | 1451226805 | 4330 | 4320 | 4330 | 4320 | 140 |
| 460 | 20250116 | 113200 | 1450620805 | 4320 | 4320 | 4320 | 4320 | 100 |
| 461 | 20250116 | 113100 | 1450188805 | 4320 | 4320 | 4320 | 4320 | 27 |
| 462 | 20250116 | 113000 | 1450072165 | 4330 | 4330 | 4330 | 4330 | 1890 |
| 463 | 20250116 | 112900 | 1441888465 | 4330 | 4330 | 4330 | 4330 | 0 |
| 464 | 20250116 | 112800 | 1441888465 | 4330 | 4330 | 4330 | 4330 | 1216 |
| 465 | 20250116 | 112700 | 1436623185 | 4330 | 4330 | 4330 | 4330 | 0 |
| 466 | 20250116 | 112600 | 1436623185 | 4330 | 4320 | 4330 | 4320 | 187 |
| 467 | 20250116 | 112500 | 1435813485 | 4325 | 4325 | 4325 | 4325 | 32 |
| 468 | 20250116 | 112400 | 1435675085 | 4330 | 4330 | 4330 | 4330 | 148 |
| 469 | 20250116 | 112300 | 1435034245 | 4335 | 4335 | 4335 | 4335 | 10 |
| 470 | 20250116 | 112200 | 1434990895 | 4335 | 4335 | 4335 | 4335 | 316 |
| 471 | 20250116 | 112100 | 1433621035 | 4335 | 4335 | 4335 | 4335 | 0 |
| 472 | 20250116 | 112000 | 1433621035 | 4335 | 4335 | 4335 | 4335 | 226 |
| 473 | 20250116 | 111900 | 1432641325 | 4335 | 4335 | 4335 | 4335 | 6399 |
| 474 | 20250116 | 111800 | 1404901660 | 4335 | 4335 | 4335 | 4335 | 182 |
| 475 | 20250116 | 111700 | 1404112690 | 4330 | 4320 | 4335 | 4320 | 15458 |
| 476 | 20250116 | 111600 | 1337211255 | 4320 | 4320 | 4320 | 4320 | 361 |
| 477 | 20250116 | 111500 | 1335651735 | 4310 | 4310 | 4310 | 4310 | 243 |
| 478 | 20250116 | 111400 | 1334604405 | 4310 | 4320 | 4320 | 4310 | 10 |
| 479 | 20250116 | 111300 | 1334561250 | 4320 | 4320 | 4320 | 4320 | 1167 |
| 480 | 20250116 | 111200 | 1329519810 | 4320 | 4310 | 4320 | 4305 | 102 |
| 481 | 20250116 | 111100 | 1329080185 | 4310 | 4310 | 4310 | 4310 | 2862 |
| 482 | 20250116 | 111000 | 1316744965 | 4320 | 4310 | 4320 | 4310 | 1240 |
| 483 | 20250116 | 110900 | 1311400545 | 4305 | 4310 | 4310 | 4305 | 70 |
| 484 | 20250116 | 110800 | 1311098855 | 4310 | 4310 | 4310 | 4310 | 5 |
| 485 | 20250116 | 110700 | 1311077305 | 4310 | 4310 | 4310 | 4310 | 232 |
| 486 | 20250116 | 110600 | 1310077385 | 4310 | 4315 | 4315 | 4310 | 223 |
| 487 | 20250116 | 110500 | 1309115400 | 4315 | 4315 | 4315 | 4315 | 250 |
| 488 | 20250116 | 110400 | 1308036650 | 4315 | 4315 | 4315 | 4315 | 0 |
| 489 | 20250116 | 110300 | 1308036650 | 4315 | 4315 | 4315 | 4315 | 38 |
| 490 | 20250116 | 110200 | 1307872680 | 4320 | 4320 | 4320 | 4320 | 1903 |
| 491 | 20250116 | 110100 | 1299651720 | 4320 | 4325 | 4325 | 4320 | 2766 |
| 492 | 20250116 | 110000 | 1287688785 | 4330 | 4330 | 4330 | 4330 | 1005 |
| 493 | 20250116 | 105900 | 1283337135 | 4325 | 4325 | 4325 | 4325 | 352 |
| 494 | 20250116 | 105800 | 1281814735 | 4325 | 4320 | 4330 | 4320 | 2155 |
| 495 | 20250116 | 105700 | 1272494605 | 4325 | 4315 | 4325 | 4315 | 1200 |
| 496 | 20250116 | 105600 | 1267310155 | 4320 | 4315 | 4320 | 4315 | 815 |
| 497 | 20250116 | 105500 | 1263789360 | 4315 | 4315 | 4315 | 4315 | 20 |
| 498 | 20250116 | 105400 | 1263703060 | 4305 | 4305 | 4305 | 4305 | 0 |
| 499 | 20250116 | 105300 | 1263703060 | 4305 | 4305 | 4305 | 4305 | 10 |
| 500 | 20250116 | 105200 | 1263660010 | 4315 | 4315 | 4315 | 4315 | 300 |
| 501 | 20250116 | 105100 | 1262365510 | 4320 | 4320 | 4320 | 4320 | 1 |
| 502 | 20250116 | 105000 | 1262361190 | 4305 | 4305 | 4305 | 4305 | 38 |
| 503 | 20250116 | 104900 | 1262197600 | 4320 | 4310 | 4320 | 4305 | 2546 |
| 504 | 20250116 | 104800 | 1251220830 | 4315 | 4315 | 4315 | 4315 | 1 |
| 505 | 20250116 | 104700 | 1251216515 | 4315 | 4305 | 4315 | 4305 | 951 |
| 506 | 20250116 | 104600 | 1247120225 | 4305 | 4305 | 4305 | 4305 | 1495 |
| 507 | 20250116 | 104500 | 1240684250 | 4305 | 4305 | 4305 | 4305 | 0 |
| 508 | 20250116 | 104400 | 1240684250 | 4305 | 4305 | 4305 | 4305 | 180 |
| 509 | 20250116 | 104300 | 1239909350 | 4315 | 4310 | 4315 | 4305 | 1050 |
| 510 | 20250116 | 104200 | 1235388845 | 4310 | 4310 | 4310 | 4310 | 32 |
| 511 | 20250116 | 104100 | 1235250925 | 4310 | 4310 | 4310 | 4310 | 0 |
| 512 | 20250116 | 104000 | 1235250925 | 4310 | 4310 | 4310 | 4310 | 50 |
| 513 | 20250116 | 103900 | 1235035425 | 4305 | 4305 | 4305 | 4305 | 100 |
| 514 | 20250116 | 103800 | 1234604925 | 4315 | 4315 | 4315 | 4315 | 90 |
| 515 | 20250116 | 103700 | 1234216575 | 4305 | 4305 | 4305 | 4305 | 1900 |
| 516 | 20250116 | 103600 | 1226037075 | 4315 | 4315 | 4315 | 4305 | 14 |
| 517 | 20250116 | 103500 | 1225976765 | 4310 | 4315 | 4315 | 4310 | 550 |
| 518 | 20250116 | 103400 | 1223603560 | 4325 | 4310 | 4325 | 4305 | 3444 |
| 519 | 20250116 | 103300 | 1208766020 | 4315 | 4320 | 4320 | 4315 | 967 |
| 520 | 20250116 | 103200 | 1204589470 | 4320 | 4315 | 4320 | 4315 | 5 |
| 521 | 20250116 | 103100 | 1204567885 | 4320 | 4325 | 4325 | 4320 | 3135 |
| 522 | 20250116 | 103000 | 1191021920 | 4330 | 4330 | 4330 | 4330 | 57 |
| 523 | 20250116 | 102900 | 1190775110 | 4325 | 4325 | 4325 | 4325 | 42 |
| 524 | 20250116 | 102800 | 1190593460 | 4330 | 4320 | 4330 | 4320 | 102 |
| 525 | 20250116 | 102700 | 1190152550 | 4325 | 4325 | 4325 | 4325 | 902 |
| 526 | 20250116 | 102600 | 1186251400 | 4330 | 4325 | 4330 | 4325 | 1608 |
| 527 | 20250116 | 102500 | 1179296640 | 4325 | 4320 | 4325 | 4320 | 209 |
| 528 | 20250116 | 102400 | 1178393680 | 4320 | 4320 | 4320 | 4320 | 1202 |
| 529 | 20250116 | 102300 | 1173201040 | 4315 | 4320 | 4320 | 4315 | 1277 |
| 530 | 20250116 | 102200 | 1167690750 | 4325 | 4320 | 4325 | 4320 | 2186 |
| 531 | 20250116 | 102100 | 1158246445 | 4320 | 4325 | 4325 | 4310 | 1750 |
| 532 | 20250116 | 102000 | 1150687415 | 4330 | 4330 | 4330 | 4330 | 27 |
| 533 | 20250116 | 101900 | 1150570505 | 4330 | 4335 | 4335 | 4330 | 1281 |
| 534 | 20250116 | 101800 | 1145023760 | 4335 | 4315 | 4335 | 4315 | 2614 |
| 535 | 20250116 | 101700 | 1133703465 | 4330 | 4325 | 4330 | 4310 | 811 |
| 536 | 20250116 | 101600 | 1130200830 | 4330 | 4330 | 4330 | 4305 | 76 |
| 537 | 20250116 | 101500 | 1129873500 | 4325 | 4325 | 4325 | 4325 | 3008 |
| 538 | 20250116 | 101400 | 1116863900 | 4325 | 4325 | 4325 | 4325 | 24 |
| 539 | 20250116 | 101300 | 1116760100 | 4325 | 4315 | 4325 | 4305 | 3506 |
| 540 | 20250116 | 101200 | 1101653915 | 4325 | 4315 | 4325 | 4315 | 654 |
| 541 | 20250116 | 101100 | 1098829375 | 4325 | 4320 | 4325 | 4320 | 4 |
| 542 | 20250116 | 101000 | 1098812085 | 4325 | 4320 | 4325 | 4310 | 1058 |
| 543 | 20250116 | 100900 | 1094241650 | 4320 | 4315 | 4320 | 4315 | 597 |
| 544 | 20250116 | 100800 | 1091665585 | 4315 | 4315 | 4315 | 4305 | 8 |
| 545 | 20250116 | 100700 | 1091631115 | 4320 | 4320 | 4320 | 4320 | 2 |
| 546 | 20250116 | 100600 | 1091622475 | 4300 | 4315 | 4315 | 4300 | 1474 |
| 547 | 20250116 | 100500 | 1085272225 | 4300 | 4305 | 4305 | 4300 | 4003 |
| 548 | 20250116 | 100400 | 1068039315 | 4325 | 4315 | 4325 | 4315 | 496 |
| 549 | 20250116 | 100300 | 1065896000 | 4320 | 4320 | 4320 | 4320 | 0 |
| 550 | 20250116 | 100200 | 1065896000 | 4320 | 4320 | 4325 | 4315 | 524 |
| 551 | 20250116 | 100100 | 1063634775 | 4330 | 4330 | 4330 | 4330 | 0 |
| 552 | 20250116 | 100000 | 1063634775 | 4330 | 4330 | 4330 | 4330 | 43 |
| 553 | 20250116 | 095900 | 1063448585 | 4320 | 4325 | 4330 | 4320 | 1041 |
| 554 | 20250116 | 095800 | 1058946890 | 4325 | 4310 | 4330 | 4310 | 353 |
| 555 | 20250116 | 095700 | 1057425405 | 4330 | 4330 | 4330 | 4305 | 1919 |
| 556 | 20250116 | 095600 | 1049126500 | 4330 | 4325 | 4330 | 4325 | 1353 |
| 557 | 20250116 | 095500 | 1043274205 | 4325 | 4325 | 4325 | 4310 | 239 |
| 558 | 20250116 | 095400 | 1042243875 | 4315 | 4320 | 4325 | 4315 | 3239 |
| 559 | 20250116 | 095300 | 1028251430 | 4305 | 4305 | 4320 | 4305 | 737 |
| 560 | 20250116 | 095200 | 1025078615 | 4325 | 4325 | 4325 | 4325 | 300 |
| 561 | 20250116 | 095100 | 1023781115 | 4325 | 4325 | 4325 | 4325 | 316 |
| 562 | 20250116 | 095000 | 1022414415 | 4325 | 4325 | 4325 | 4325 | 0 |
| 563 | 20250116 | 094900 | 1022414415 | 4325 | 4330 | 4330 | 4305 | 24 |
| 564 | 20250116 | 094800 | 1022310555 | 4330 | 4300 | 4330 | 4300 | 47 |
| 565 | 20250116 | 094700 | 1022108095 | 4335 | 4295 | 4335 | 4290 | 4427 |
| 566 | 20250116 | 094600 | 1003016535 | 4295 | 4300 | 4310 | 4290 | 2173 |
| 567 | 20250116 | 094500 | 993674065 | 4315 | 4300 | 4315 | 4300 | 1002 |
| 568 | 20250116 | 094400 | 989365435 | 4315 | 4315 | 4315 | 4315 | 224 |
| 569 | 20250116 | 094300 | 988398875 | 4315 | 4315 | 4315 | 4315 | 2 |
| 570 | 20250116 | 094200 | 988390245 | 4300 | 4300 | 4315 | 4300 | 3148 |
| 571 | 20250116 | 094100 | 974853520 | 4300 | 4290 | 4300 | 4290 | 58 |
| 572 | 20250116 | 094000 | 974604655 | 4290 | 4310 | 4310 | 4290 | 569 |
| 573 | 20250116 | 093900 | 972158160 | 4305 | 4295 | 4310 | 4295 | 5023 |
| 574 | 20250116 | 093800 | 950531885 | 4285 | 4300 | 4300 | 4285 | 387 |
| 575 | 20250116 | 093700 | 948873575 | 4305 | 4285 | 4310 | 4285 | 847 |
| 576 | 20250116 | 093600 | 945243635 | 4285 | 4315 | 4320 | 4285 | 483 |
| 577 | 20250116 | 093500 | 943164920 | 4305 | 4330 | 4330 | 4250 | 28816 |
| 578 | 20250116 | 093400 | 819798525 | 4330 | 4335 | 4335 | 4315 | 728 |
| 579 | 20250116 | 093300 | 816652565 | 4320 | 4335 | 4335 | 4315 | 5479 |
| 580 | 20250116 | 093200 | 792978135 | 4335 | 4325 | 4335 | 4320 | 1644 |
| 581 | 20250116 | 093100 | 785873755 | 4325 | 4330 | 4335 | 4320 | 2459 |
| 582 | 20250116 | 093000 | 775246070 | 4330 | 4330 | 4330 | 4325 | 158 |
| 583 | 20250116 | 092900 | 774562170 | 4325 | 4335 | 4340 | 4325 | 511 |
| 584 | 20250116 | 092800 | 772350600 | 4340 | 4340 | 4340 | 4330 | 564 |
| 585 | 20250116 | 092700 | 769905885 | 4340 | 4340 | 4340 | 4335 | 682 |
| 586 | 20250116 | 092600 | 766949385 | 4335 | 4330 | 4340 | 4325 | 1710 |
| 587 | 20250116 | 092500 | 759541670 | 4330 | 4345 | 4345 | 4325 | 1041 |
| 588 | 20250116 | 092400 | 755037495 | 4345 | 4360 | 4360 | 4320 | 11530 |
| 589 | 20250116 | 092300 | 705087460 | 4360 | 4365 | 4385 | 4340 | 6731 |
| 590 | 20250116 | 092200 | 675729100 | 4365 | 4315 | 4385 | 4300 | 24365 |
| 591 | 20250116 | 092100 | 569740200 | 4300 | 4290 | 4315 | 4290 | 2975 |
| 592 | 20250116 | 092000 | 556957700 | 4290 | 4300 | 4300 | 4290 | 4793 |
| 593 | 20250116 | 091900 | 536352520 | 4290 | 4315 | 4315 | 4290 | 5330 |
| 594 | 20250116 | 091800 | 513438775 | 4315 | 4310 | 4320 | 4295 | 2305 |
| 595 | 20250116 | 091700 | 503504450 | 4310 | 4310 | 4315 | 4300 | 2379 |
| 596 | 20250116 | 091600 | 493274480 | 4305 | 4320 | 4325 | 4305 | 6455 |
| 597 | 20250116 | 091500 | 465462175 | 4320 | 4345 | 4345 | 4310 | 5652 |
| 598 | 20250116 | 091400 | 441021280 | 4340 | 4350 | 4350 | 4335 | 2310 |
| 599 | 20250116 | 091300 | 430985785 | 4350 | 4365 | 4365 | 4350 | 2822 |
| 600 | 20250116 | 091200 | 418680310 | 4365 | 4345 | 4365 | 4325 | 9385 |
| 601 | 20250116 | 091100 | 377917885 | 4345 | 4355 | 4360 | 4340 | 5917 |
| 602 | 20250116 | 091000 | 352173605 | 4365 | 4320 | 4365 | 4305 | 17123 |
| 603 | 20250116 | 090900 | 277971000 | 4320 | 4270 | 4330 | 4270 | 5830 |
| 604 | 20250116 | 090800 | 252839690 | 4300 | 4260 | 4300 | 4260 | 5026 |
| 605 | 20250116 | 090700 | 231298720 | 4275 | 4295 | 4295 | 4255 | 2320 |
| 606 | 20250116 | 090600 | 221377475 | 4295 | 4250 | 4305 | 4230 | 26770 |
| 607 | 20250116 | 090500 | 107019020 | 4260 | 4230 | 4260 | 4230 | 1325 |
| 608 | 20250116 | 090400 | 101388250 | 4235 | 4235 | 4235 | 4215 | 2417 |
| 609 | 20250116 | 090300 | 91154225 | 4235 | 4250 | 4265 | 4235 | 2759 |
| 610 | 20250116 | 090200 | 79407565 | 4250 | 4200 | 4250 | 4200 | 2889 |
| 611 | 20250116 | 090100 | 67172365 | 4200 | 4220 | 4220 | 4190 | 6942 |
| 612 | 20250116 | 090000 | 38063850 | 4220 | 4220 | 4225 | 4220 | 8322 |