30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 191100 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 7716 |
| 3 | 20250116 | 191000 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 4 | 20250116 | 190900 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 5 | 20250116 | 190800 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 6 | 20250116 | 190700 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 7 | 20250116 | 190600 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 8 | 20250116 | 190500 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 9 | 20250116 | 190400 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 10 | 20250116 | 190300 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 11 | 20250116 | 190200 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 12 | 20250116 | 190100 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 13 | 20250116 | 190000 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 14 | 20250116 | 185900 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 15 | 20250116 | 185800 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 16 | 20250116 | 185700 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 17 | 20250116 | 185600 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 18 | 20250116 | 185500 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 19 | 20250116 | 185400 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 20 | 20250116 | 185300 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 21 | 20250116 | 185200 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 22 | 20250116 | 185100 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 23 | 20250116 | 185000 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 24 | 20250116 | 184900 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 25 | 20250116 | 184800 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 26 | 20250116 | 184700 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 27 | 20250116 | 184600 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 28 | 20250116 | 184500 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 29 | 20250116 | 184400 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 30 | 20250116 | 184300 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 31 | 20250116 | 184200 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 32 | 20250116 | 184100 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 7716 |
| 33 | 20250116 | 184000 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 34 | 20250116 | 183900 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 35 | 20250116 | 183800 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 36 | 20250116 | 183700 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 37 | 20250116 | 183600 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 38 | 20250116 | 183500 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 39 | 20250116 | 183400 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 40 | 20250116 | 183300 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 41 | 20250116 | 183200 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 42 | 20250116 | 183100 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 43 | 20250116 | 183000 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 44 | 20250116 | 182900 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 45 | 20250116 | 182800 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 46 | 20250116 | 182700 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 47 | 20250116 | 182600 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 48 | 20250116 | 182500 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 49 | 20250116 | 182400 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 50 | 20250116 | 182300 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 51 | 20250116 | 182200 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 52 | 20250116 | 182100 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 53 | 20250116 | 182000 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 54 | 20250116 | 181900 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 55 | 20250116 | 181800 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 56 | 20250116 | 181700 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 57 | 20250116 | 181600 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 58 | 20250116 | 181500 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 59 | 20250116 | 181400 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 60 | 20250116 | 181300 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 61 | 20250116 | 181200 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 62 | 20250116 | 181100 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 7716 |
| 63 | 20250116 | 181000 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 64 | 20250116 | 180900 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 65 | 20250116 | 180800 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 66 | 20250116 | 180700 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 67 | 20250116 | 180600 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 68 | 20250116 | 180500 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 69 | 20250116 | 180400 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 70 | 20250116 | 180300 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 71 | 20250116 | 180200 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 72 | 20250116 | 180100 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 73 | 20250116 | 180000 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 74 | 20250116 | 175900 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 75 | 20250116 | 175800 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 76 | 20250116 | 175700 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 77 | 20250116 | 175600 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 78 | 20250116 | 175500 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 79 | 20250116 | 175400 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 80 | 20250116 | 175300 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 81 | 20250116 | 175200 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 82 | 20250116 | 175100 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 83 | 20250116 | 175000 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 84 | 20250116 | 174900 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 85 | 20250116 | 174800 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 86 | 20250116 | 174700 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 87 | 20250116 | 174600 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 88 | 20250116 | 174500 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 89 | 20250116 | 174400 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 90 | 20250116 | 174300 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 91 | 20250116 | 174200 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 92 | 20250116 | 174100 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 7716 |
| 93 | 20250116 | 174000 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 94 | 20250116 | 173900 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 95 | 20250116 | 173800 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 96 | 20250116 | 173700 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 97 | 20250116 | 173600 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 98 | 20250116 | 173500 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 99 | 20250116 | 173400 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 100 | 20250116 | 173300 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 101 | 20250116 | 173200 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 102 | 20250116 | 173100 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 103 | 20250116 | 173000 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 104 | 20250116 | 172900 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 105 | 20250116 | 172800 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 106 | 20250116 | 172700 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 107 | 20250116 | 172600 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 108 | 20250116 | 172500 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 109 | 20250116 | 172400 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 110 | 20250116 | 172300 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 111 | 20250116 | 172200 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 112 | 20250116 | 172100 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 113 | 20250116 | 172000 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 114 | 20250116 | 171900 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 115 | 20250116 | 171800 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 116 | 20250116 | 171700 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 117 | 20250116 | 171600 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 118 | 20250116 | 171500 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 119 | 20250116 | 171400 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 120 | 20250116 | 171300 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 121 | 20250116 | 171200 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 122 | 20250116 | 171100 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 7716 |
| 123 | 20250116 | 171000 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 124 | 20250116 | 170900 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 125 | 20250116 | 170800 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 126 | 20250116 | 170700 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 127 | 20250116 | 170600 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 128 | 20250116 | 170500 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 129 | 20250116 | 170400 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 130 | 20250116 | 170300 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 131 | 20250116 | 170200 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 132 | 20250116 | 170100 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 133 | 20250116 | 170000 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 134 | 20250116 | 165900 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 135 | 20250116 | 165800 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 136 | 20250116 | 165700 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 137 | 20250116 | 165600 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 138 | 20250116 | 165500 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 139 | 20250116 | 165400 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 140 | 20250116 | 165300 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 141 | 20250116 | 165200 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 142 | 20250116 | 165100 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 143 | 20250116 | 165000 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 144 | 20250116 | 164900 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 145 | 20250116 | 164800 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 146 | 20250116 | 164700 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 147 | 20250116 | 164600 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 148 | 20250116 | 164500 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 149 | 20250116 | 164400 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 150 | 20250116 | 164300 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 151 | 20250116 | 164200 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 152 | 20250116 | 164100 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 7716 |
| 153 | 20250116 | 164000 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 154 | 20250116 | 163900 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 155 | 20250116 | 163800 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 156 | 20250116 | 163700 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 157 | 20250116 | 163600 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 158 | 20250116 | 163500 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 159 | 20250116 | 163400 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 160 | 20250116 | 163300 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 161 | 20250116 | 163200 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 162 | 20250116 | 163100 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 163 | 20250116 | 163000 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 164 | 20250116 | 162900 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 165 | 20250116 | 162800 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 166 | 20250116 | 162700 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 167 | 20250116 | 162600 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 168 | 20250116 | 162500 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 169 | 20250116 | 162400 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 170 | 20250116 | 162300 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 171 | 20250116 | 162200 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 172 | 20250116 | 162100 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 173 | 20250116 | 162000 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 174 | 20250116 | 161900 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 175 | 20250116 | 161800 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 176 | 20250116 | 161700 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 177 | 20250116 | 161600 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 178 | 20250116 | 161500 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 179 | 20250116 | 161400 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 180 | 20250116 | 161300 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 181 | 20250116 | 161200 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 182 | 20250116 | 161100 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 7716 |
| 183 | 20250116 | 161000 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 184 | 20250116 | 160900 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 185 | 20250116 | 160800 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 186 | 20250116 | 160700 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 187 | 20250116 | 160600 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 188 | 20250116 | 160500 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 189 | 20250116 | 160400 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 190 | 20250116 | 160300 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 191 | 20250116 | 160200 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 192 | 20250116 | 160100 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 193 | 20250116 | 160000 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 194 | 20250116 | 155900 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 195 | 20250116 | 155800 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 196 | 20250116 | 155700 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 197 | 20250116 | 155600 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 198 | 20250116 | 155500 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 199 | 20250116 | 155400 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 200 | 20250116 | 155300 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 201 | 20250116 | 155200 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 202 | 20250116 | 155100 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 203 | 20250116 | 155000 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 204 | 20250116 | 154900 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 205 | 20250116 | 154800 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 206 | 20250116 | 154700 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 207 | 20250116 | 154600 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 208 | 20250116 | 154500 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 209 | 20250116 | 154400 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 210 | 20250116 | 154300 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 211 | 20250116 | 154200 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 212 | 20250116 | 154100 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 7716 |
| 213 | 20250116 | 154000 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 214 | 20250116 | 153900 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 215 | 20250116 | 153800 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 216 | 20250116 | 153700 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 217 | 20250116 | 153600 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 218 | 20250116 | 153500 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 219 | 20250116 | 153400 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 220 | 20250116 | 153300 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 221 | 20250116 | 153200 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 222 | 20250116 | 153100 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 223 | 20250116 | 153000 | 2511682710 | 5670 | 5670 | 5670 | 5670 | 7716 |
| 224 | 20250116 | 152900 | 2467932990 | 5680 | 5680 | 5680 | 5680 | 0 |
| 225 | 20250116 | 152800 | 2467932990 | 5680 | 5680 | 5680 | 5680 | 0 |
| 226 | 20250116 | 152700 | 2467932990 | 5680 | 5680 | 5680 | 5680 | 0 |
| 227 | 20250116 | 152600 | 2467932990 | 5680 | 5680 | 5680 | 5680 | 0 |
| 228 | 20250116 | 152500 | 2467932990 | 5680 | 5680 | 5680 | 5680 | 0 |
| 229 | 20250116 | 152400 | 2467932990 | 5680 | 5680 | 5680 | 5680 | 0 |
| 230 | 20250116 | 152300 | 2467932990 | 5680 | 5680 | 5680 | 5680 | 0 |
| 231 | 20250116 | 152200 | 2467932990 | 5680 | 5680 | 5680 | 5680 | 0 |
| 232 | 20250116 | 152100 | 2467932990 | 5680 | 5680 | 5680 | 5680 | 0 |
| 233 | 20250116 | 152000 | 2467932990 | 5680 | 5680 | 5680 | 5680 | 0 |
| 234 | 20250116 | 151900 | 2467932990 | 5680 | 5700 | 5700 | 5680 | 1977 |
| 235 | 20250116 | 151800 | 2456684610 | 5700 | 5690 | 5700 | 5680 | 4510 |
| 236 | 20250116 | 151700 | 2431017510 | 5700 | 5690 | 5700 | 5680 | 528 |
| 237 | 20250116 | 151600 | 2428015460 | 5690 | 5690 | 5690 | 5690 | 1353 |
| 238 | 20250116 | 151500 | 2420316890 | 5690 | 5690 | 5690 | 5690 | 122 |
| 239 | 20250116 | 151400 | 2419622710 | 5700 | 5700 | 5700 | 5690 | 738 |
| 240 | 20250116 | 151300 | 2415417330 | 5690 | 5700 | 5700 | 5690 | 2938 |
| 241 | 20250116 | 151200 | 2398672370 | 5690 | 5690 | 5690 | 5680 | 191 |
| 242 | 20250116 | 151100 | 2397587390 | 5680 | 5690 | 5700 | 5680 | 5662 |
| 243 | 20250116 | 151000 | 2365369850 | 5690 | 5700 | 5700 | 5690 | 432 |
| 244 | 20250116 | 150900 | 2362911760 | 5700 | 5690 | 5700 | 5680 | 4033 |
| 245 | 20250116 | 150800 | 2339943170 | 5690 | 5690 | 5700 | 5690 | 5249 |
| 246 | 20250116 | 150700 | 2310069430 | 5690 | 5670 | 5690 | 5670 | 208 |
| 247 | 20250116 | 150600 | 2308889910 | 5670 | 5680 | 5680 | 5670 | 1158 |
| 248 | 20250116 | 150500 | 2302315460 | 5680 | 5680 | 5690 | 5680 | 2036 |
| 249 | 20250116 | 150400 | 2290749080 | 5690 | 5690 | 5690 | 5680 | 502 |
| 250 | 20250116 | 150300 | 2287895700 | 5690 | 5690 | 5690 | 5690 | 1032 |
| 251 | 20250116 | 150200 | 2282023620 | 5690 | 5680 | 5690 | 5680 | 158 |
| 252 | 20250116 | 150100 | 2281126000 | 5680 | 5680 | 5680 | 5680 | 62 |
| 253 | 20250116 | 150000 | 2280773840 | 5690 | 5690 | 5690 | 5690 | 1022 |
| 254 | 20250116 | 145900 | 2274958660 | 5690 | 5690 | 5690 | 5690 | 2017 |
| 255 | 20250116 | 145800 | 2263481930 | 5690 | 5690 | 5700 | 5690 | 4478 |
| 256 | 20250116 | 145700 | 2238002060 | 5680 | 5690 | 5690 | 5680 | 880 |
| 257 | 20250116 | 145600 | 2232996860 | 5680 | 5680 | 5680 | 5680 | 0 |
| 258 | 20250116 | 145500 | 2232996860 | 5680 | 5680 | 5680 | 5680 | 671 |
| 259 | 20250116 | 145400 | 2229185580 | 5680 | 5680 | 5680 | 5670 | 1463 |
| 260 | 20250116 | 145300 | 2220877740 | 5670 | 5660 | 5670 | 5660 | 1996 |
| 261 | 20250116 | 145200 | 2209570010 | 5660 | 5660 | 5660 | 5660 | 170 |
| 262 | 20250116 | 145100 | 2208607810 | 5660 | 5670 | 5670 | 5660 | 2269 |
| 263 | 20250116 | 145000 | 2195744280 | 5670 | 5660 | 5670 | 5660 | 168 |
| 264 | 20250116 | 144900 | 2194793120 | 5660 | 5670 | 5670 | 5650 | 3176 |
| 265 | 20250116 | 144800 | 2176817020 | 5660 | 5670 | 5670 | 5660 | 361 |
| 266 | 20250116 | 144700 | 2174771060 | 5670 | 5660 | 5670 | 5660 | 681 |
| 267 | 20250116 | 144600 | 2170913600 | 5670 | 5670 | 5670 | 5670 | 352 |
| 268 | 20250116 | 144500 | 2168917760 | 5670 | 5660 | 5670 | 5660 | 219 |
| 269 | 20250116 | 144400 | 2167678190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 270 | 20250116 | 144300 | 2167678190 | 5660 | 5660 | 5660 | 5660 | 193 |
| 271 | 20250116 | 144200 | 2166585810 | 5670 | 5660 | 5670 | 5660 | 149 |
| 272 | 20250116 | 144100 | 2165742440 | 5670 | 5670 | 5670 | 5670 | 1730 |
| 273 | 20250116 | 144000 | 2155933340 | 5660 | 5650 | 5660 | 5650 | 1456 |
| 274 | 20250116 | 143900 | 2147692850 | 5670 | 5660 | 5670 | 5660 | 355 |
| 275 | 20250116 | 143800 | 2145683540 | 5660 | 5660 | 5660 | 5660 | 1140 |
| 276 | 20250116 | 143700 | 2139231140 | 5660 | 5670 | 5680 | 5660 | 5305 |
| 277 | 20250116 | 143600 | 2109187290 | 5670 | 5670 | 5670 | 5670 | 1050 |
| 278 | 20250116 | 143500 | 2103233790 | 5680 | 5690 | 5690 | 5680 | 314 |
| 279 | 20250116 | 143400 | 2101450220 | 5690 | 5680 | 5690 | 5680 | 151 |
| 280 | 20250116 | 143300 | 2100592460 | 5680 | 5680 | 5680 | 5670 | 286 |
| 281 | 20250116 | 143200 | 2098968020 | 5680 | 5680 | 5680 | 5680 | 881 |
| 282 | 20250116 | 143100 | 2093963940 | 5680 | 5680 | 5680 | 5680 | 130 |
| 283 | 20250116 | 143000 | 2093225540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 284 | 20250116 | 142900 | 2093225540 | 5680 | 5680 | 5680 | 5680 | 10 |
| 285 | 20250116 | 142800 | 2093168740 | 5690 | 5680 | 5690 | 5680 | 309 |
| 286 | 20250116 | 142700 | 2091412580 | 5680 | 5680 | 5680 | 5680 | 78 |
| 287 | 20250116 | 142600 | 2090969540 | 5680 | 5690 | 5690 | 5680 | 6302 |
| 288 | 20250116 | 142500 | 2055113150 | 5690 | 5690 | 5690 | 5690 | 946 |
| 289 | 20250116 | 142400 | 2049730410 | 5700 | 5700 | 5700 | 5700 | 115 |
| 290 | 20250116 | 142300 | 2049074910 | 5700 | 5690 | 5700 | 5680 | 1981 |
| 291 | 20250116 | 142200 | 2037802300 | 5680 | 5680 | 5690 | 5680 | 337 |
| 292 | 20250116 | 142100 | 2035885060 | 5680 | 5680 | 5680 | 5680 | 32 |
| 293 | 20250116 | 142000 | 2035703300 | 5680 | 5680 | 5690 | 5680 | 332 |
| 294 | 20250116 | 141900 | 2033817530 | 5680 | 5680 | 5690 | 5680 | 92 |
| 295 | 20250116 | 141800 | 2033294960 | 5680 | 5690 | 5690 | 5680 | 2324 |
| 296 | 20250116 | 141700 | 2020090640 | 5690 | 5680 | 5690 | 5680 | 65 |
| 297 | 20250116 | 141600 | 2019721420 | 5690 | 5680 | 5690 | 5670 | 3423 |
| 298 | 20250116 | 141500 | 2000300480 | 5690 | 5680 | 5690 | 5680 | 495 |
| 299 | 20250116 | 141400 | 1997485330 | 5680 | 5690 | 5690 | 5680 | 602 |
| 300 | 20250116 | 141300 | 1994061960 | 5690 | 5690 | 5700 | 5690 | 207 |
| 301 | 20250116 | 141200 | 1992884100 | 5700 | 5690 | 5700 | 5690 | 849 |
| 302 | 20250116 | 141100 | 1988053280 | 5680 | 5680 | 5700 | 5680 | 4746 |
| 303 | 20250116 | 141000 | 1961024860 | 5680 | 5680 | 5690 | 5680 | 92 |
| 304 | 20250116 | 140900 | 1960501460 | 5690 | 5690 | 5690 | 5690 | 0 |
| 305 | 20250116 | 140800 | 1960501460 | 5690 | 5670 | 5690 | 5670 | 115 |
| 306 | 20250116 | 140700 | 1959849390 | 5670 | 5680 | 5690 | 5670 | 5507 |
| 307 | 20250116 | 140600 | 1928571150 | 5680 | 5690 | 5690 | 5680 | 51 |
| 308 | 20250116 | 140500 | 1928281460 | 5680 | 5680 | 5680 | 5680 | 426 |
| 309 | 20250116 | 140400 | 1925861780 | 5680 | 5680 | 5680 | 5680 | 0 |
| 310 | 20250116 | 140300 | 1925861780 | 5680 | 5680 | 5690 | 5680 | 1867 |
| 311 | 20250116 | 140200 | 1915257130 | 5680 | 5680 | 5680 | 5680 | 0 |
| 312 | 20250116 | 140100 | 1915257130 | 5680 | 5680 | 5680 | 5680 | 0 |
| 313 | 20250116 | 140000 | 1915257130 | 5680 | 5680 | 5680 | 5670 | 5482 |
| 314 | 20250116 | 135900 | 1884120330 | 5690 | 5690 | 5690 | 5690 | 1011 |
| 315 | 20250116 | 135800 | 1878367740 | 5690 | 5680 | 5690 | 5680 | 18 |
| 316 | 20250116 | 135700 | 1878265420 | 5680 | 5680 | 5680 | 5680 | 140 |
| 317 | 20250116 | 135600 | 1877470220 | 5680 | 5680 | 5690 | 5680 | 699 |
| 318 | 20250116 | 135500 | 1873499500 | 5690 | 5690 | 5690 | 5690 | 247 |
| 319 | 20250116 | 135400 | 1872094070 | 5690 | 5690 | 5690 | 5690 | 50 |
| 320 | 20250116 | 135300 | 1871809570 | 5690 | 5690 | 5690 | 5690 | 715 |
| 321 | 20250116 | 135200 | 1867741220 | 5680 | 5680 | 5690 | 5680 | 4500 |
| 322 | 20250116 | 135100 | 1842138100 | 5680 | 5680 | 5680 | 5680 | 100 |
| 323 | 20250116 | 135000 | 1841570100 | 5680 | 5680 | 5680 | 5680 | 145 |
| 324 | 20250116 | 134900 | 1840746500 | 5680 | 5680 | 5690 | 5680 | 405 |
| 325 | 20250116 | 134800 | 1838446020 | 5680 | 5680 | 5680 | 5680 | 0 |
| 326 | 20250116 | 134700 | 1838446020 | 5680 | 5680 | 5680 | 5680 | 240 |
| 327 | 20250116 | 134600 | 1837082820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 328 | 20250116 | 134500 | 1837082820 | 5690 | 5680 | 5690 | 5680 | 257 |
| 329 | 20250116 | 134400 | 1835622990 | 5680 | 5690 | 5690 | 5680 | 1166 |
| 330 | 20250116 | 134300 | 1828998890 | 5690 | 5690 | 5690 | 5690 | 1 |
| 331 | 20250116 | 134200 | 1828993200 | 5690 | 5680 | 5690 | 5680 | 105 |
| 332 | 20250116 | 134100 | 1828396750 | 5690 | 5680 | 5690 | 5680 | 614 |
| 333 | 20250116 | 134000 | 1824909180 | 5680 | 5680 | 5680 | 5680 | 568 |
| 334 | 20250116 | 133900 | 1821682940 | 5680 | 5670 | 5680 | 5670 | 355 |
| 335 | 20250116 | 133800 | 1819670040 | 5680 | 5690 | 5690 | 5680 | 165 |
| 336 | 20250116 | 133700 | 1818732680 | 5690 | 5680 | 5690 | 5680 | 58 |
| 337 | 20250116 | 133600 | 1818403230 | 5680 | 5680 | 5680 | 5680 | 2956 |
| 338 | 20250116 | 133500 | 1801613150 | 5670 | 5670 | 5670 | 5670 | 33 |
| 339 | 20250116 | 133400 | 1801426040 | 5680 | 5680 | 5680 | 5680 | 163 |
| 340 | 20250116 | 133300 | 1800500200 | 5670 | 5670 | 5680 | 5670 | 88 |
| 341 | 20250116 | 133200 | 1800000690 | 5680 | 5680 | 5680 | 5680 | 887 |
| 342 | 20250116 | 133100 | 1794962530 | 5680 | 5670 | 5680 | 5670 | 38 |
| 343 | 20250116 | 133000 | 1794747060 | 5670 | 5670 | 5670 | 5670 | 330 |
| 344 | 20250116 | 132900 | 1792875960 | 5670 | 5670 | 5670 | 5670 | 12 |
| 345 | 20250116 | 132800 | 1792807920 | 5670 | 5670 | 5670 | 5670 | 498 |
| 346 | 20250116 | 132700 | 1789984260 | 5670 | 5670 | 5670 | 5670 | 2187 |
| 347 | 20250116 | 132600 | 1777583970 | 5680 | 5680 | 5680 | 5680 | 111 |
| 348 | 20250116 | 132500 | 1776953490 | 5680 | 5680 | 5680 | 5680 | 0 |
| 349 | 20250116 | 132400 | 1776953490 | 5680 | 5670 | 5680 | 5670 | 501 |
| 350 | 20250116 | 132300 | 1774112810 | 5670 | 5680 | 5680 | 5670 | 1229 |
| 351 | 20250116 | 132200 | 1767133090 | 5680 | 5670 | 5680 | 5670 | 133 |
| 352 | 20250116 | 132100 | 1766378940 | 5670 | 5680 | 5680 | 5670 | 523 |
| 353 | 20250116 | 132000 | 1763413520 | 5670 | 5670 | 5670 | 5670 | 145 |
| 354 | 20250116 | 131900 | 1762591370 | 5670 | 5670 | 5670 | 5670 | 237 |
| 355 | 20250116 | 131800 | 1761247580 | 5670 | 5670 | 5670 | 5670 | 1586 |
| 356 | 20250116 | 131700 | 1752254960 | 5670 | 5670 | 5670 | 5670 | 644 |
| 357 | 20250116 | 131600 | 1748603480 | 5680 | 5670 | 5680 | 5670 | 778 |
| 358 | 20250116 | 131500 | 1744191210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 359 | 20250116 | 131400 | 1744191210 | 5670 | 5670 | 5670 | 5670 | 1107 |
| 360 | 20250116 | 131300 | 1737914520 | 5670 | 5670 | 5670 | 5660 | 2038 |
| 361 | 20250116 | 131200 | 1726359440 | 5670 | 5670 | 5670 | 5670 | 2 |
| 362 | 20250116 | 131100 | 1726348100 | 5670 | 5660 | 5670 | 5660 | 173 |
| 363 | 20250116 | 131000 | 1725368820 | 5660 | 5660 | 5660 | 5660 | 300 |
| 364 | 20250116 | 130900 | 1723670820 | 5660 | 5660 | 5660 | 5660 | 200 |
| 365 | 20250116 | 130800 | 1722538820 | 5660 | 5670 | 5670 | 5660 | 1487 |
| 366 | 20250116 | 130700 | 1714121620 | 5660 | 5660 | 5660 | 5660 | 151 |
| 367 | 20250116 | 130600 | 1713266960 | 5660 | 5660 | 5660 | 5660 | 100 |
| 368 | 20250116 | 130500 | 1712700960 | 5670 | 5660 | 5670 | 5660 | 214 |
| 369 | 20250116 | 130400 | 1711489700 | 5660 | 5660 | 5660 | 5660 | 299 |
| 370 | 20250116 | 130300 | 1709797360 | 5660 | 5660 | 5660 | 5660 | 200 |
| 371 | 20250116 | 130200 | 1708665360 | 5660 | 5660 | 5660 | 5660 | 0 |
| 372 | 20250116 | 130100 | 1708665360 | 5660 | 5660 | 5660 | 5660 | 234 |
| 373 | 20250116 | 130000 | 1707340920 | 5660 | 5660 | 5660 | 5660 | 7 |
| 374 | 20250116 | 125900 | 1707301300 | 5660 | 5660 | 5670 | 5660 | 347 |
| 375 | 20250116 | 125800 | 1705337020 | 5660 | 5660 | 5660 | 5660 | 1118 |
| 376 | 20250116 | 125700 | 1699009140 | 5660 | 5660 | 5660 | 5660 | 640 |
| 377 | 20250116 | 125600 | 1695386740 | 5660 | 5660 | 5660 | 5660 | 2 |
| 378 | 20250116 | 125500 | 1695375420 | 5660 | 5670 | 5670 | 5660 | 56 |
| 379 | 20250116 | 125400 | 1695058450 | 5660 | 5660 | 5670 | 5660 | 2945 |
| 380 | 20250116 | 125300 | 1678389670 | 5660 | 5660 | 5660 | 5660 | 200 |
| 381 | 20250116 | 125200 | 1677257670 | 5670 | 5670 | 5670 | 5670 | 1319 |
| 382 | 20250116 | 125100 | 1669778940 | 5670 | 5670 | 5670 | 5670 | 1627 |
| 383 | 20250116 | 125000 | 1660553850 | 5670 | 5670 | 5670 | 5670 | 100 |
| 384 | 20250116 | 124900 | 1659986850 | 5680 | 5670 | 5680 | 5670 | 1391 |
| 385 | 20250116 | 124800 | 1652099870 | 5670 | 5670 | 5670 | 5670 | 835 |
| 386 | 20250116 | 124700 | 1647365420 | 5670 | 5670 | 5670 | 5670 | 10 |
| 387 | 20250116 | 124600 | 1647308720 | 5680 | 5680 | 5680 | 5680 | 140 |
| 388 | 20250116 | 124500 | 1646513520 | 5670 | 5670 | 5670 | 5670 | 16 |
| 389 | 20250116 | 124400 | 1646422800 | 5680 | 5680 | 5680 | 5680 | 250 |
| 390 | 20250116 | 124300 | 1645002800 | 5680 | 5680 | 5680 | 5680 | 107 |
| 391 | 20250116 | 124200 | 1644395040 | 5680 | 5680 | 5680 | 5680 | 18 |
| 392 | 20250116 | 124100 | 1644292800 | 5680 | 5680 | 5680 | 5680 | 10 |
| 393 | 20250116 | 124000 | 1644236000 | 5680 | 5670 | 5680 | 5670 | 263 |
| 394 | 20250116 | 123900 | 1642743560 | 5670 | 5680 | 5680 | 5670 | 257 |
| 395 | 20250116 | 123800 | 1641284870 | 5670 | 5680 | 5680 | 5670 | 36 |
| 396 | 20250116 | 123700 | 1641080740 | 5680 | 5680 | 5680 | 5680 | 0 |
| 397 | 20250116 | 123600 | 1641080740 | 5680 | 5680 | 5690 | 5680 | 1092 |
| 398 | 20250116 | 123500 | 1634878170 | 5680 | 5680 | 5690 | 5680 | 855 |
| 399 | 20250116 | 123400 | 1630016760 | 5680 | 5690 | 5690 | 5680 | 333 |
| 400 | 20250116 | 123300 | 1628123320 | 5680 | 5680 | 5690 | 5680 | 1699 |
| 401 | 20250116 | 123200 | 1618472960 | 5680 | 5680 | 5680 | 5680 | 765 |
| 402 | 20250116 | 123100 | 1614127760 | 5680 | 5680 | 5680 | 5680 | 289 |
| 403 | 20250116 | 123000 | 1612486240 | 5680 | 5680 | 5690 | 5680 | 1359 |
| 404 | 20250116 | 122900 | 1604767040 | 5680 | 5680 | 5680 | 5670 | 840 |
| 405 | 20250116 | 122800 | 1599998840 | 5680 | 5690 | 5690 | 5680 | 1519 |
| 406 | 20250116 | 122700 | 1591358920 | 5690 | 5680 | 5690 | 5680 | 148 |
| 407 | 20250116 | 122600 | 1590518200 | 5680 | 5680 | 5680 | 5680 | 906 |
| 408 | 20250116 | 122500 | 1585372120 | 5680 | 5680 | 5690 | 5680 | 348 |
| 409 | 20250116 | 122400 | 1583395400 | 5680 | 5690 | 5690 | 5680 | 1936 |
| 410 | 20250116 | 122300 | 1572398420 | 5690 | 5680 | 5690 | 5680 | 2270 |
| 411 | 20250116 | 122200 | 1559482170 | 5690 | 5690 | 5690 | 5690 | 401 |
| 412 | 20250116 | 122100 | 1557200480 | 5690 | 5690 | 5700 | 5690 | 541 |
| 413 | 20250116 | 122000 | 1554117380 | 5700 | 5690 | 5700 | 5690 | 805 |
| 414 | 20250116 | 121900 | 1549536920 | 5690 | 5680 | 5690 | 5680 | 1152 |
| 415 | 20250116 | 121800 | 1542988150 | 5680 | 5680 | 5680 | 5670 | 141 |
| 416 | 20250116 | 121700 | 1542187280 | 5680 | 5680 | 5680 | 5680 | 5 |
| 417 | 20250116 | 121600 | 1542158880 | 5680 | 5690 | 5690 | 5680 | 365 |
| 418 | 20250116 | 121500 | 1540082410 | 5690 | 5660 | 5690 | 5660 | 15558 |
| 419 | 20250116 | 121400 | 1451832640 | 5660 | 5660 | 5660 | 5660 | 320 |
| 420 | 20250116 | 121300 | 1450021440 | 5660 | 5660 | 5660 | 5660 | 2 |
| 421 | 20250116 | 121200 | 1450010120 | 5660 | 5650 | 5660 | 5650 | 154 |
| 422 | 20250116 | 121100 | 1449139890 | 5660 | 5660 | 5660 | 5660 | 1519 |
| 423 | 20250116 | 121000 | 1440542350 | 5660 | 5640 | 5660 | 5640 | 1230 |
| 424 | 20250116 | 120900 | 1433593030 | 5640 | 5660 | 5660 | 5640 | 5584 |
| 425 | 20250116 | 120800 | 1402088870 | 5660 | 5660 | 5660 | 5660 | 110 |
| 426 | 20250116 | 120700 | 1401466270 | 5650 | 5650 | 5660 | 5650 | 2100 |
| 427 | 20250116 | 120600 | 1389601190 | 5650 | 5650 | 5650 | 5650 | 1 |
| 428 | 20250116 | 120500 | 1389595540 | 5660 | 5660 | 5660 | 5660 | 7 |
| 429 | 20250116 | 120400 | 1389555920 | 5660 | 5660 | 5660 | 5660 | 5 |
| 430 | 20250116 | 120300 | 1389527620 | 5660 | 5660 | 5660 | 5660 | 1225 |
| 431 | 20250116 | 120200 | 1382594120 | 5650 | 5660 | 5660 | 5650 | 6109 |
| 432 | 20250116 | 120100 | 1348029660 | 5660 | 5650 | 5660 | 5650 | 607 |
| 433 | 20250116 | 120000 | 1344599110 | 5650 | 5650 | 5650 | 5650 | 460 |
| 434 | 20250116 | 115900 | 1342000110 | 5650 | 5650 | 5650 | 5650 | 552 |
| 435 | 20250116 | 115800 | 1338881310 | 5640 | 5640 | 5640 | 5640 | 15 |
| 436 | 20250116 | 115700 | 1338796710 | 5640 | 5640 | 5640 | 5640 | 335 |
| 437 | 20250116 | 115600 | 1336907310 | 5640 | 5650 | 5650 | 5640 | 201 |
| 438 | 20250116 | 115500 | 1335772470 | 5650 | 5640 | 5650 | 5640 | 285 |
| 439 | 20250116 | 115400 | 1334163720 | 5640 | 5640 | 5640 | 5640 | 100 |
| 440 | 20250116 | 115300 | 1333599720 | 5650 | 5650 | 5650 | 5650 | 1 |
| 441 | 20250116 | 115200 | 1333594070 | 5650 | 5650 | 5650 | 5650 | 161 |
| 442 | 20250116 | 115100 | 1332684420 | 5650 | 5660 | 5660 | 5650 | 3 |
| 443 | 20250116 | 115000 | 1332667460 | 5650 | 5650 | 5660 | 5650 | 824 |
| 444 | 20250116 | 114900 | 1328011840 | 5660 | 5650 | 5660 | 5650 | 60 |
| 445 | 20250116 | 114800 | 1327672800 | 5650 | 5650 | 5650 | 5650 | 85 |
| 446 | 20250116 | 114700 | 1327192550 | 5650 | 5640 | 5650 | 5640 | 154 |
| 447 | 20250116 | 114600 | 1326323850 | 5640 | 5640 | 5640 | 5640 | 0 |
| 448 | 20250116 | 114500 | 1326323850 | 5640 | 5650 | 5650 | 5640 | 533 |
| 449 | 20250116 | 114400 | 1323314080 | 5660 | 5640 | 5660 | 5640 | 40 |
| 450 | 20250116 | 114300 | 1323088420 | 5650 | 5650 | 5650 | 5650 | 191 |
| 451 | 20250116 | 114200 | 1322009270 | 5650 | 5650 | 5650 | 5650 | 1029 |
| 452 | 20250116 | 114100 | 1316195420 | 5650 | 5650 | 5650 | 5650 | 400 |
| 453 | 20250116 | 114000 | 1313935420 | 5650 | 5640 | 5660 | 5640 | 261 |
| 454 | 20250116 | 113900 | 1312462160 | 5640 | 5650 | 5650 | 5640 | 1170 |
| 455 | 20250116 | 113800 | 1305861660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 456 | 20250116 | 113700 | 1305861660 | 5660 | 5650 | 5660 | 5650 | 27 |
| 457 | 20250116 | 113600 | 1305709040 | 5640 | 5650 | 5650 | 5640 | 2 |
| 458 | 20250116 | 113500 | 1305697750 | 5650 | 5650 | 5650 | 5650 | 124 |
| 459 | 20250116 | 113400 | 1304997150 | 5650 | 5650 | 5650 | 5650 | 757 |
| 460 | 20250116 | 113300 | 1300720100 | 5650 | 5650 | 5650 | 5650 | 277 |
| 461 | 20250116 | 113200 | 1299155050 | 5650 | 5650 | 5650 | 5650 | 58 |
| 462 | 20250116 | 113100 | 1298827350 | 5650 | 5650 | 5650 | 5650 | 2 |
| 463 | 20250116 | 113000 | 1298816050 | 5650 | 5640 | 5650 | 5640 | 255 |
| 464 | 20250116 | 112900 | 1297376730 | 5640 | 5640 | 5640 | 5640 | 325 |
| 465 | 20250116 | 112800 | 1295543730 | 5650 | 5650 | 5650 | 5650 | 100 |
| 466 | 20250116 | 112700 | 1294978730 | 5650 | 5650 | 5650 | 5650 | 3 |
| 467 | 20250116 | 112600 | 1294961780 | 5650 | 5640 | 5650 | 5640 | 62 |
| 468 | 20250116 | 112500 | 1294611740 | 5650 | 5650 | 5650 | 5650 | 3010 |
| 469 | 20250116 | 112400 | 1277605240 | 5640 | 5640 | 5640 | 5640 | 827 |
| 470 | 20250116 | 112300 | 1272940960 | 5640 | 5640 | 5640 | 5640 | 100 |
| 471 | 20250116 | 112200 | 1272376960 | 5640 | 5640 | 5640 | 5640 | 774 |
| 472 | 20250116 | 112100 | 1268011600 | 5640 | 5640 | 5640 | 5640 | 632 |
| 473 | 20250116 | 112000 | 1264447120 | 5640 | 5640 | 5640 | 5640 | 7 |
| 474 | 20250116 | 111900 | 1264407640 | 5630 | 5630 | 5630 | 5630 | 200 |
| 475 | 20250116 | 111800 | 1263281640 | 5640 | 5640 | 5640 | 5640 | 9 |
| 476 | 20250116 | 111700 | 1263230880 | 5630 | 5630 | 5630 | 5630 | 1641 |
| 477 | 20250116 | 111600 | 1253992050 | 5640 | 5640 | 5640 | 5640 | 26 |
| 478 | 20250116 | 111500 | 1253845410 | 5630 | 5640 | 5640 | 5630 | 342 |
| 479 | 20250116 | 111400 | 1251918420 | 5640 | 5640 | 5640 | 5640 | 29 |
| 480 | 20250116 | 111300 | 1251754860 | 5650 | 5650 | 5650 | 5650 | 1 |
| 481 | 20250116 | 111200 | 1251749210 | 5640 | 5640 | 5640 | 5640 | 340 |
| 482 | 20250116 | 111100 | 1249831610 | 5640 | 5640 | 5640 | 5640 | 101 |
| 483 | 20250116 | 111000 | 1249261970 | 5640 | 5640 | 5640 | 5640 | 403 |
| 484 | 20250116 | 110900 | 1246989050 | 5640 | 5640 | 5640 | 5640 | 0 |
| 485 | 20250116 | 110800 | 1246989050 | 5640 | 5650 | 5650 | 5640 | 35 |
| 486 | 20250116 | 110700 | 1246791620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 487 | 20250116 | 110600 | 1246791620 | 5650 | 5630 | 5650 | 5630 | 88 |
| 488 | 20250116 | 110500 | 1246295540 | 5630 | 5640 | 5640 | 5630 | 1473 |
| 489 | 20250116 | 110400 | 1237989610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 490 | 20250116 | 110300 | 1237989610 | 5650 | 5650 | 5650 | 5640 | 115 |
| 491 | 20250116 | 110200 | 1237340300 | 5650 | 5650 | 5650 | 5650 | 610 |
| 492 | 20250116 | 110100 | 1233893800 | 5650 | 5640 | 5650 | 5640 | 560 |
| 493 | 20250116 | 110000 | 1230731980 | 5640 | 5640 | 5640 | 5640 | 44 |
| 494 | 20250116 | 105900 | 1230483820 | 5640 | 5640 | 5640 | 5640 | 136 |
| 495 | 20250116 | 105800 | 1229716780 | 5640 | 5630 | 5640 | 5630 | 150 |
| 496 | 20250116 | 105700 | 1228871280 | 5640 | 5640 | 5640 | 5640 | 61 |
| 497 | 20250116 | 105600 | 1228527240 | 5640 | 5640 | 5640 | 5640 | 281 |
| 498 | 20250116 | 105500 | 1226942400 | 5630 | 5630 | 5630 | 5620 | 1743 |
| 499 | 20250116 | 105400 | 1217133650 | 5630 | 5630 | 5630 | 5630 | 834 |
| 500 | 20250116 | 105300 | 1212438230 | 5630 | 5640 | 5640 | 5630 | 171 |
| 501 | 20250116 | 105200 | 1211474990 | 5640 | 5640 | 5640 | 5640 | 510 |
| 502 | 20250116 | 105100 | 1208598590 | 5640 | 5620 | 5640 | 5620 | 129 |
| 503 | 20250116 | 105000 | 1207871070 | 5620 | 5630 | 5630 | 5620 | 2789 |
| 504 | 20250116 | 104900 | 1192196260 | 5630 | 5630 | 5630 | 5630 | 851 |
| 505 | 20250116 | 104800 | 1187405130 | 5640 | 5640 | 5640 | 5640 | 265 |
| 506 | 20250116 | 104700 | 1185910530 | 5640 | 5640 | 5640 | 5640 | 101 |
| 507 | 20250116 | 104600 | 1185340890 | 5640 | 5650 | 5650 | 5640 | 193 |
| 508 | 20250116 | 104500 | 1184252360 | 5640 | 5640 | 5640 | 5640 | 1373 |
| 509 | 20250116 | 104400 | 1176508640 | 5640 | 5640 | 5640 | 5640 | 261 |
| 510 | 20250116 | 104300 | 1175036600 | 5640 | 5650 | 5650 | 5630 | 907 |
| 511 | 20250116 | 104200 | 1169928310 | 5640 | 5640 | 5640 | 5630 | 364 |
| 512 | 20250116 | 104100 | 1167875850 | 5630 | 5630 | 5630 | 5630 | 3 |
| 513 | 20250116 | 104000 | 1167858960 | 5630 | 5630 | 5640 | 5630 | 1627 |
| 514 | 20250116 | 103900 | 1158692870 | 5620 | 5620 | 5620 | 5620 | 303 |
| 515 | 20250116 | 103800 | 1156990010 | 5630 | 5640 | 5640 | 5630 | 3174 |
| 516 | 20250116 | 103700 | 1139089710 | 5640 | 5630 | 5640 | 5630 | 109 |
| 517 | 20250116 | 103600 | 1138475950 | 5630 | 5650 | 5650 | 5610 | 30012 |
| 518 | 20250116 | 103500 | 969678460 | 5650 | 5640 | 5660 | 5640 | 1068 |
| 519 | 20250116 | 103400 | 963654180 | 5640 | 5640 | 5650 | 5640 | 701 |
| 520 | 20250116 | 103300 | 959697540 | 5650 | 5660 | 5660 | 5650 | 1352 |
| 521 | 20250116 | 103200 | 952057850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 522 | 20250116 | 103100 | 952057850 | 5660 | 5650 | 5660 | 5650 | 816 |
| 523 | 20250116 | 103000 | 947447440 | 5650 | 5650 | 5650 | 5650 | 1400 |
| 524 | 20250116 | 102900 | 939537440 | 5650 | 5650 | 5650 | 5640 | 38 |
| 525 | 20250116 | 102800 | 939322940 | 5650 | 5640 | 5650 | 5640 | 299 |
| 526 | 20250116 | 102700 | 937636460 | 5640 | 5640 | 5640 | 5640 | 463 |
| 527 | 20250116 | 102600 | 935025140 | 5650 | 5650 | 5650 | 5650 | 5 |
| 528 | 20250116 | 102500 | 934996890 | 5650 | 5650 | 5650 | 5650 | 232 |
| 529 | 20250116 | 102400 | 933686090 | 5650 | 5650 | 5650 | 5650 | 1000 |
| 530 | 20250116 | 102300 | 928036090 | 5650 | 5650 | 5650 | 5630 | 474 |
| 531 | 20250116 | 102200 | 925363390 | 5630 | 5630 | 5630 | 5630 | 315 |
| 532 | 20250116 | 102100 | 923589940 | 5630 | 5650 | 5650 | 5630 | 280 |
| 533 | 20250116 | 102000 | 922010940 | 5630 | 5650 | 5650 | 5630 | 6009 |
| 534 | 20250116 | 101900 | 888119600 | 5650 | 5650 | 5650 | 5650 | 0 |
| 535 | 20250116 | 101800 | 888119600 | 5650 | 5650 | 5650 | 5650 | 10 |
| 536 | 20250116 | 101700 | 888063100 | 5650 | 5640 | 5650 | 5640 | 22 |
| 537 | 20250116 | 101600 | 887939010 | 5650 | 5650 | 5650 | 5640 | 290 |
| 538 | 20250116 | 101500 | 886303360 | 5640 | 5650 | 5650 | 5640 | 9 |
| 539 | 20250116 | 101400 | 886252590 | 5650 | 5640 | 5650 | 5640 | 46 |
| 540 | 20250116 | 101300 | 885993140 | 5640 | 5650 | 5650 | 5640 | 230 |
| 541 | 20250116 | 101200 | 884693840 | 5650 | 5650 | 5650 | 5650 | 13 |
| 542 | 20250116 | 101100 | 884620390 | 5650 | 5640 | 5650 | 5640 | 2115 |
| 543 | 20250116 | 101000 | 872687760 | 5640 | 5650 | 5650 | 5640 | 2355 |
| 544 | 20250116 | 100900 | 859384010 | 5650 | 5650 | 5650 | 5650 | 470 |
| 545 | 20250116 | 100800 | 856728510 | 5650 | 5650 | 5650 | 5650 | 110 |
| 546 | 20250116 | 100700 | 856107010 | 5650 | 5640 | 5650 | 5640 | 133 |
| 547 | 20250116 | 100600 | 855356590 | 5650 | 5640 | 5650 | 5640 | 302 |
| 548 | 20250116 | 100500 | 853653280 | 5650 | 5650 | 5650 | 5650 | 21 |
| 549 | 20250116 | 100400 | 853534630 | 5650 | 5650 | 5650 | 5640 | 561 |
| 550 | 20250116 | 100300 | 850369980 | 5650 | 5650 | 5650 | 5640 | 602 |
| 551 | 20250116 | 100200 | 846972600 | 5640 | 5640 | 5640 | 5640 | 831 |
| 552 | 20250116 | 100100 | 842285760 | 5650 | 5650 | 5650 | 5650 | 4 |
| 553 | 20250116 | 100000 | 842263160 | 5640 | 5640 | 5640 | 5640 | 953 |
| 554 | 20250116 | 095900 | 836888240 | 5640 | 5640 | 5640 | 5630 | 3178 |
| 555 | 20250116 | 095800 | 818965780 | 5650 | 5630 | 5650 | 5630 | 1360 |
| 556 | 20250116 | 095700 | 811295570 | 5640 | 5640 | 5640 | 5630 | 73 |
| 557 | 20250116 | 095600 | 810884190 | 5640 | 5650 | 5650 | 5640 | 2682 |
| 558 | 20250116 | 095500 | 795757700 | 5640 | 5640 | 5640 | 5640 | 379 |
| 559 | 20250116 | 095400 | 793620140 | 5640 | 5650 | 5650 | 5640 | 68 |
| 560 | 20250116 | 095300 | 793236100 | 5640 | 5640 | 5640 | 5640 | 1 |
| 561 | 20250116 | 095200 | 793230460 | 5640 | 5640 | 5650 | 5640 | 243 |
| 562 | 20250116 | 095100 | 791859580 | 5640 | 5660 | 5660 | 5630 | 3835 |
| 563 | 20250116 | 095000 | 770240430 | 5640 | 5650 | 5660 | 5640 | 868 |
| 564 | 20250116 | 094900 | 765337850 | 5660 | 5660 | 5660 | 5660 | 1 |
| 565 | 20250116 | 094800 | 765332190 | 5650 | 5650 | 5660 | 5640 | 798 |
| 566 | 20250116 | 094700 | 760822080 | 5650 | 5650 | 5650 | 5640 | 492 |
| 567 | 20250116 | 094600 | 758045880 | 5650 | 5650 | 5650 | 5640 | 800 |
| 568 | 20250116 | 094500 | 753528380 | 5660 | 5660 | 5660 | 5640 | 823 |
| 569 | 20250116 | 094400 | 748876570 | 5660 | 5640 | 5660 | 5640 | 2672 |
| 570 | 20250116 | 094300 | 733797420 | 5660 | 5650 | 5660 | 5640 | 1711 |
| 571 | 20250116 | 094200 | 724139780 | 5650 | 5650 | 5650 | 5650 | 846 |
| 572 | 20250116 | 094100 | 719359880 | 5630 | 5640 | 5640 | 5630 | 1691 |
| 573 | 20250116 | 094000 | 709823560 | 5640 | 5630 | 5640 | 5630 | 1752 |
| 574 | 20250116 | 093900 | 699959670 | 5630 | 5630 | 5640 | 5630 | 231 |
| 575 | 20250116 | 093800 | 698658080 | 5640 | 5640 | 5640 | 5630 | 1378 |
| 576 | 20250116 | 093700 | 690889590 | 5640 | 5640 | 5640 | 5640 | 2490 |
| 577 | 20250116 | 093600 | 676845990 | 5640 | 5640 | 5640 | 5640 | 79 |
| 578 | 20250116 | 093500 | 676400430 | 5650 | 5650 | 5650 | 5650 | 552 |
| 579 | 20250116 | 093400 | 673281630 | 5640 | 5630 | 5650 | 5630 | 4993 |
| 580 | 20250116 | 093300 | 645121460 | 5630 | 5630 | 5640 | 5620 | 4228 |
| 581 | 20250116 | 093200 | 621337640 | 5630 | 5650 | 5650 | 5630 | 4636 |
| 582 | 20250116 | 093100 | 595187110 | 5650 | 5650 | 5650 | 5650 | 446 |
| 583 | 20250116 | 093000 | 592667210 | 5660 | 5650 | 5660 | 5650 | 1740 |
| 584 | 20250116 | 092900 | 582836120 | 5650 | 5650 | 5650 | 5650 | 419 |
| 585 | 20250116 | 092800 | 580468770 | 5660 | 5660 | 5660 | 5650 | 2230 |
| 586 | 20250116 | 092700 | 567861210 | 5660 | 5660 | 5660 | 5660 | 865 |
| 587 | 20250116 | 092600 | 562965310 | 5660 | 5660 | 5660 | 5660 | 652 |
| 588 | 20250116 | 092500 | 559274990 | 5670 | 5660 | 5670 | 5660 | 843 |
| 589 | 20250116 | 092400 | 554503440 | 5650 | 5660 | 5660 | 5650 | 3480 |
| 590 | 20250116 | 092300 | 534832870 | 5660 | 5660 | 5670 | 5660 | 1040 |
| 591 | 20250116 | 092200 | 528946390 | 5660 | 5670 | 5670 | 5660 | 4566 |
| 592 | 20250116 | 092100 | 503075990 | 5680 | 5680 | 5680 | 5670 | 151 |
| 593 | 20250116 | 092000 | 502219310 | 5670 | 5670 | 5680 | 5670 | 584 |
| 594 | 20250116 | 091900 | 498902600 | 5680 | 5660 | 5680 | 5660 | 945 |
| 595 | 20250116 | 091800 | 493552630 | 5680 | 5670 | 5680 | 5660 | 1269 |
| 596 | 20250116 | 091700 | 486361940 | 5660 | 5670 | 5670 | 5660 | 15 |
| 597 | 20250116 | 091600 | 486277020 | 5660 | 5670 | 5670 | 5660 | 1964 |
| 598 | 20250116 | 091500 | 475154550 | 5670 | 5670 | 5680 | 5660 | 1234 |
| 599 | 20250116 | 091400 | 468158830 | 5670 | 5670 | 5670 | 5670 | 1978 |
| 600 | 20250116 | 091300 | 456943570 | 5670 | 5660 | 5670 | 5660 | 1865 |
| 601 | 20250116 | 091200 | 446381230 | 5660 | 5650 | 5660 | 5650 | 773 |
| 602 | 20250116 | 091100 | 442011710 | 5640 | 5670 | 5670 | 5630 | 15280 |
| 603 | 20250116 | 091000 | 355784150 | 5670 | 5670 | 5680 | 5670 | 1317 |
| 604 | 20250116 | 090900 | 348316670 | 5660 | 5670 | 5680 | 5660 | 4930 |
| 605 | 20250116 | 090800 | 320395010 | 5680 | 5680 | 5680 | 5670 | 3161 |
| 606 | 20250116 | 090700 | 302465730 | 5680 | 5680 | 5690 | 5680 | 2261 |
| 607 | 20250116 | 090600 | 289622240 | 5680 | 5680 | 5680 | 5670 | 936 |
| 608 | 20250116 | 090500 | 284305950 | 5680 | 5680 | 5690 | 5660 | 5165 |
| 609 | 20250116 | 090400 | 255001380 | 5680 | 5690 | 5690 | 5660 | 7834 |
| 610 | 20250116 | 090300 | 210605440 | 5680 | 5680 | 5680 | 5670 | 2116 |
| 611 | 20250116 | 090200 | 198586830 | 5660 | 5680 | 5680 | 5660 | 3163 |
| 612 | 20250116 | 090100 | 180636600 | 5650 | 5670 | 5680 | 5640 | 6328 |
| 613 | 20250116 | 090000 | 144858380 | 5680 | 5710 | 5710 | 5660 | 25327 |