33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 192100 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 3441 |
| 3 | 20250115 | 192000 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 4 | 20250115 | 191900 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 5 | 20250115 | 191800 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 6 | 20250115 | 191700 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 7 | 20250115 | 191600 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 8 | 20250115 | 191500 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 9 | 20250115 | 191400 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 10 | 20250115 | 191300 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 11 | 20250115 | 191200 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 12 | 20250115 | 191100 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 13 | 20250115 | 191000 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 14 | 20250115 | 190900 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 15 | 20250115 | 190800 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 16 | 20250115 | 190700 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 17 | 20250115 | 190600 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 18 | 20250115 | 190500 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 19 | 20250115 | 190400 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 20 | 20250115 | 190300 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 21 | 20250115 | 190200 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 22 | 20250115 | 190100 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 23 | 20250115 | 190000 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 24 | 20250115 | 185900 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 25 | 20250115 | 185800 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 26 | 20250115 | 185700 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 27 | 20250115 | 185600 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 28 | 20250115 | 185500 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 29 | 20250115 | 185400 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 30 | 20250115 | 185300 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 31 | 20250115 | 185200 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 32 | 20250115 | 185100 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 3441 |
| 33 | 20250115 | 185000 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 34 | 20250115 | 184900 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 35 | 20250115 | 184800 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 36 | 20250115 | 184700 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 37 | 20250115 | 184600 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 38 | 20250115 | 184500 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 39 | 20250115 | 184400 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 40 | 20250115 | 184300 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 41 | 20250115 | 184200 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 42 | 20250115 | 184100 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 43 | 20250115 | 184000 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 44 | 20250115 | 183900 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 45 | 20250115 | 183800 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 46 | 20250115 | 183700 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 47 | 20250115 | 183600 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 48 | 20250115 | 183500 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 49 | 20250115 | 183400 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 50 | 20250115 | 183300 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 51 | 20250115 | 183200 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 52 | 20250115 | 183100 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 53 | 20250115 | 183000 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 54 | 20250115 | 182900 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 55 | 20250115 | 182800 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 56 | 20250115 | 182700 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 57 | 20250115 | 182600 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 58 | 20250115 | 182500 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 59 | 20250115 | 182400 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 60 | 20250115 | 182300 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 61 | 20250115 | 182200 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 62 | 20250115 | 182100 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 3441 |
| 63 | 20250115 | 182000 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 64 | 20250115 | 181900 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 65 | 20250115 | 181800 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 66 | 20250115 | 181700 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 67 | 20250115 | 181600 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 68 | 20250115 | 181500 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 69 | 20250115 | 181400 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 70 | 20250115 | 181300 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 71 | 20250115 | 181200 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 72 | 20250115 | 181100 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 73 | 20250115 | 181000 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 74 | 20250115 | 180900 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 75 | 20250115 | 180800 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 76 | 20250115 | 180700 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 77 | 20250115 | 180600 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 78 | 20250115 | 180500 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 79 | 20250115 | 180400 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 80 | 20250115 | 180300 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 81 | 20250115 | 180200 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 82 | 20250115 | 180100 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 83 | 20250115 | 180000 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 84 | 20250115 | 175900 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 85 | 20250115 | 175800 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 86 | 20250115 | 175700 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 87 | 20250115 | 175600 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 88 | 20250115 | 175500 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 89 | 20250115 | 175400 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 90 | 20250115 | 175300 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 91 | 20250115 | 175200 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 92 | 20250115 | 175100 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 3441 |
| 93 | 20250115 | 175000 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 94 | 20250115 | 174900 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 95 | 20250115 | 174800 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 96 | 20250115 | 174700 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 97 | 20250115 | 174600 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 98 | 20250115 | 174500 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 99 | 20250115 | 174400 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 100 | 20250115 | 174300 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 101 | 20250115 | 174200 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 102 | 20250115 | 174100 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 103 | 20250115 | 174000 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 104 | 20250115 | 173900 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 105 | 20250115 | 173800 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 106 | 20250115 | 173700 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 107 | 20250115 | 173600 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 108 | 20250115 | 173500 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 109 | 20250115 | 173400 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 110 | 20250115 | 173300 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 111 | 20250115 | 173200 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 112 | 20250115 | 173100 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 113 | 20250115 | 173000 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 114 | 20250115 | 172900 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 115 | 20250115 | 172800 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 116 | 20250115 | 172700 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 117 | 20250115 | 172600 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 118 | 20250115 | 172500 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 119 | 20250115 | 172400 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 120 | 20250115 | 172300 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 121 | 20250115 | 172200 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 122 | 20250115 | 172100 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 3441 |
| 123 | 20250115 | 172000 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 124 | 20250115 | 171900 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 125 | 20250115 | 171800 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 126 | 20250115 | 171700 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 127 | 20250115 | 171600 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 128 | 20250115 | 171500 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 129 | 20250115 | 171400 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 130 | 20250115 | 171300 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 131 | 20250115 | 171200 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 132 | 20250115 | 171100 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 133 | 20250115 | 171000 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 134 | 20250115 | 170900 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 135 | 20250115 | 170800 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 136 | 20250115 | 170700 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 137 | 20250115 | 170600 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 138 | 20250115 | 170500 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 139 | 20250115 | 170400 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 140 | 20250115 | 170300 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 141 | 20250115 | 170200 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 142 | 20250115 | 170100 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 143 | 20250115 | 170000 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 144 | 20250115 | 165900 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 145 | 20250115 | 165800 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 146 | 20250115 | 165700 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 147 | 20250115 | 165600 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 148 | 20250115 | 165500 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 149 | 20250115 | 165400 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 150 | 20250115 | 165300 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 151 | 20250115 | 165200 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 152 | 20250115 | 165100 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 3441 |
| 153 | 20250115 | 165000 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 154 | 20250115 | 164900 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 155 | 20250115 | 164800 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 156 | 20250115 | 164700 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 157 | 20250115 | 164600 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 158 | 20250115 | 164500 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 159 | 20250115 | 164400 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 160 | 20250115 | 164300 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 161 | 20250115 | 164200 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 162 | 20250115 | 164100 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 163 | 20250115 | 164000 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 164 | 20250115 | 163900 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 165 | 20250115 | 163800 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 166 | 20250115 | 163700 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 167 | 20250115 | 163600 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 168 | 20250115 | 163500 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 169 | 20250115 | 163400 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 170 | 20250115 | 163300 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 171 | 20250115 | 163200 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 172 | 20250115 | 163100 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 173 | 20250115 | 163000 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 174 | 20250115 | 162900 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 175 | 20250115 | 162800 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 176 | 20250115 | 162700 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 177 | 20250115 | 162600 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 178 | 20250115 | 162500 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 179 | 20250115 | 162400 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 180 | 20250115 | 162300 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 181 | 20250115 | 162200 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 182 | 20250115 | 162100 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 3441 |
| 183 | 20250115 | 162000 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 184 | 20250115 | 161900 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 185 | 20250115 | 161800 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 186 | 20250115 | 161700 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 187 | 20250115 | 161600 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 188 | 20250115 | 161500 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 189 | 20250115 | 161400 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 190 | 20250115 | 161300 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 191 | 20250115 | 161200 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 192 | 20250115 | 161100 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 193 | 20250115 | 161000 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 194 | 20250115 | 160900 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 195 | 20250115 | 160800 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 196 | 20250115 | 160700 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 197 | 20250115 | 160600 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 198 | 20250115 | 160500 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 199 | 20250115 | 160400 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 200 | 20250115 | 160300 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 201 | 20250115 | 160200 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 202 | 20250115 | 160100 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 203 | 20250115 | 160000 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 204 | 20250115 | 155900 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 205 | 20250115 | 155800 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 206 | 20250115 | 155700 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 207 | 20250115 | 155600 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 208 | 20250115 | 155500 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 209 | 20250115 | 155400 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 210 | 20250115 | 155300 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 211 | 20250115 | 155200 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 212 | 20250115 | 155100 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 3441 |
| 213 | 20250115 | 155000 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 214 | 20250115 | 154900 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 215 | 20250115 | 154800 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 216 | 20250115 | 154700 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 217 | 20250115 | 154600 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 218 | 20250115 | 154500 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 219 | 20250115 | 154400 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 220 | 20250115 | 154300 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 221 | 20250115 | 154200 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 222 | 20250115 | 154100 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 223 | 20250115 | 154000 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 224 | 20250115 | 153900 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 225 | 20250115 | 153800 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 226 | 20250115 | 153700 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 227 | 20250115 | 153600 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 228 | 20250115 | 153500 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 229 | 20250115 | 153400 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 230 | 20250115 | 153300 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 231 | 20250115 | 153200 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 232 | 20250115 | 153100 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 233 | 20250115 | 153000 | 2231345290 | 17200 | 17200 | 17200 | 17200 | 3441 |
| 234 | 20250115 | 152900 | 2172160090 | 17160 | 17160 | 17160 | 17160 | 0 |
| 235 | 20250115 | 152800 | 2172160090 | 17160 | 17160 | 17160 | 17160 | 0 |
| 236 | 20250115 | 152700 | 2172160090 | 17160 | 17160 | 17160 | 17160 | 0 |
| 237 | 20250115 | 152600 | 2172160090 | 17160 | 17160 | 17160 | 17160 | 0 |
| 238 | 20250115 | 152500 | 2172160090 | 17160 | 17160 | 17160 | 17160 | 0 |
| 239 | 20250115 | 152400 | 2172160090 | 17160 | 17160 | 17160 | 17160 | 0 |
| 240 | 20250115 | 152300 | 2172160090 | 17160 | 17160 | 17160 | 17160 | 0 |
| 241 | 20250115 | 152200 | 2172160090 | 17160 | 17160 | 17160 | 17160 | 0 |
| 242 | 20250115 | 152100 | 2172160090 | 17160 | 17160 | 17160 | 17160 | 0 |
| 243 | 20250115 | 152000 | 2172160090 | 17160 | 17160 | 17160 | 17160 | 0 |
| 244 | 20250115 | 151900 | 2172160090 | 17160 | 17190 | 17190 | 17160 | 176 |
| 245 | 20250115 | 151800 | 2169137240 | 17190 | 17170 | 17190 | 17160 | 294 |
| 246 | 20250115 | 151700 | 2164088560 | 17180 | 17190 | 17190 | 17170 | 319 |
| 247 | 20250115 | 151600 | 2158609220 | 17190 | 17190 | 17190 | 17180 | 175 |
| 248 | 20250115 | 151500 | 2155601590 | 17190 | 17190 | 17200 | 17170 | 191 |
| 249 | 20250115 | 151400 | 2152318520 | 17190 | 17170 | 17190 | 17160 | 540 |
| 250 | 20250115 | 151300 | 2143039920 | 17170 | 17170 | 17180 | 17170 | 129 |
| 251 | 20250115 | 151200 | 2140824800 | 17170 | 17180 | 17180 | 17170 | 211 |
| 252 | 20250115 | 151100 | 2137201690 | 17180 | 17180 | 17180 | 17150 | 2129 |
| 253 | 20250115 | 151000 | 2100665960 | 17180 | 17180 | 17190 | 17180 | 144 |
| 254 | 20250115 | 150900 | 2098191650 | 17180 | 17170 | 17190 | 17170 | 372 |
| 255 | 20250115 | 150800 | 2091799640 | 17170 | 17190 | 17190 | 17170 | 349 |
| 256 | 20250115 | 150700 | 2085806210 | 17190 | 17190 | 17190 | 17180 | 202 |
| 257 | 20250115 | 150600 | 2082334560 | 17190 | 17170 | 17190 | 17160 | 464 |
| 258 | 20250115 | 150500 | 2074368110 | 17170 | 17180 | 17180 | 17170 | 146 |
| 259 | 20250115 | 150400 | 2071860170 | 17180 | 17200 | 17200 | 17180 | 194 |
| 260 | 20250115 | 150300 | 2068526350 | 17200 | 17180 | 17200 | 17180 | 335 |
| 261 | 20250115 | 150200 | 2062768950 | 17160 | 17190 | 17190 | 17160 | 122 |
| 262 | 20250115 | 150100 | 2060674770 | 17160 | 17170 | 17190 | 17160 | 618 |
| 263 | 20250115 | 150000 | 2050062250 | 17160 | 17160 | 17160 | 17160 | 393 |
| 264 | 20250115 | 145900 | 2043318370 | 17160 | 17170 | 17170 | 17160 | 100 |
| 265 | 20250115 | 145800 | 2041601840 | 17160 | 17160 | 17160 | 17160 | 615 |
| 266 | 20250115 | 145700 | 2031048440 | 17160 | 17150 | 17160 | 17150 | 124 |
| 267 | 20250115 | 145600 | 2028921040 | 17160 | 17170 | 17170 | 17160 | 225 |
| 268 | 20250115 | 145500 | 2025059540 | 17160 | 17160 | 17160 | 17160 | 16 |
| 269 | 20250115 | 145400 | 2024784980 | 17160 | 17150 | 17160 | 17150 | 954 |
| 270 | 20250115 | 145300 | 2008423860 | 17160 | 17150 | 17160 | 17150 | 685 |
| 271 | 20250115 | 145200 | 1996674500 | 17160 | 17160 | 17160 | 17160 | 948 |
| 272 | 20250115 | 145100 | 1980406820 | 17160 | 17160 | 17160 | 17160 | 54 |
| 273 | 20250115 | 145000 | 1979480180 | 17160 | 17180 | 17180 | 17160 | 646 |
| 274 | 20250115 | 144900 | 1968388820 | 17180 | 17180 | 17180 | 17180 | 169 |
| 275 | 20250115 | 144800 | 1965485400 | 17180 | 17180 | 17180 | 17180 | 11 |
| 276 | 20250115 | 144700 | 1965296420 | 17180 | 17170 | 17190 | 17170 | 50 |
| 277 | 20250115 | 144600 | 1964437810 | 17170 | 17170 | 17170 | 17170 | 40 |
| 278 | 20250115 | 144500 | 1963751010 | 17170 | 17170 | 17170 | 17170 | 15 |
| 279 | 20250115 | 144400 | 1963493460 | 17170 | 17180 | 17180 | 17170 | 52 |
| 280 | 20250115 | 144300 | 1962600400 | 17180 | 17190 | 17190 | 17180 | 147 |
| 281 | 20250115 | 144200 | 1960074890 | 17200 | 17190 | 17200 | 17180 | 207 |
| 282 | 20250115 | 144100 | 1956518460 | 17200 | 17200 | 17200 | 17190 | 607 |
| 283 | 20250115 | 144000 | 1946083990 | 17200 | 17200 | 17200 | 17200 | 14 |
| 284 | 20250115 | 143900 | 1945843190 | 17210 | 17200 | 17210 | 17200 | 22 |
| 285 | 20250115 | 143800 | 1945464770 | 17200 | 17200 | 17200 | 17200 | 70 |
| 286 | 20250115 | 143700 | 1944260770 | 17200 | 17200 | 17200 | 17200 | 130 |
| 287 | 20250115 | 143600 | 1942024770 | 17190 | 17200 | 17200 | 17190 | 86 |
| 288 | 20250115 | 143500 | 1940545840 | 17200 | 17200 | 17200 | 17200 | 14 |
| 289 | 20250115 | 143400 | 1940305040 | 17190 | 17190 | 17190 | 17190 | 355 |
| 290 | 20250115 | 143300 | 1934202590 | 17200 | 17200 | 17200 | 17200 | 2 |
| 291 | 20250115 | 143200 | 1934168190 | 17200 | 17200 | 17200 | 17200 | 0 |
| 292 | 20250115 | 143100 | 1934168190 | 17200 | 17200 | 17200 | 17200 | 135 |
| 293 | 20250115 | 143000 | 1931846190 | 17200 | 17200 | 17200 | 17200 | 9 |
| 294 | 20250115 | 142900 | 1931691390 | 17190 | 17190 | 17190 | 17190 | 20 |
| 295 | 20250115 | 142800 | 1931347590 | 17220 | 17200 | 17220 | 17200 | 120 |
| 296 | 20250115 | 142700 | 1929282300 | 17200 | 17200 | 17200 | 17200 | 68 |
| 297 | 20250115 | 142600 | 1928112700 | 17190 | 17200 | 17200 | 17190 | 135 |
| 298 | 20250115 | 142500 | 1925791050 | 17200 | 17200 | 17200 | 17200 | 60 |
| 299 | 20250115 | 142400 | 1924759050 | 17200 | 17200 | 17200 | 17200 | 151 |
| 300 | 20250115 | 142300 | 1922161850 | 17210 | 17200 | 17220 | 17200 | 127 |
| 301 | 20250115 | 142200 | 1919976150 | 17230 | 17230 | 17230 | 17230 | 0 |
| 302 | 20250115 | 142100 | 1919976150 | 17230 | 17230 | 17230 | 17230 | 0 |
| 303 | 20250115 | 142000 | 1919976150 | 17230 | 17230 | 17230 | 17230 | 5 |
| 304 | 20250115 | 141900 | 1919890000 | 17230 | 17210 | 17230 | 17210 | 219 |
| 305 | 20250115 | 141800 | 1916117900 | 17200 | 17210 | 17210 | 17200 | 171 |
| 306 | 20250115 | 141700 | 1913175700 | 17200 | 17190 | 17200 | 17190 | 194 |
| 307 | 20250115 | 141600 | 1909840540 | 17180 | 17180 | 17180 | 17180 | 105 |
| 308 | 20250115 | 141500 | 1908036640 | 17200 | 17200 | 17200 | 17200 | 82 |
| 309 | 20250115 | 141400 | 1906626240 | 17200 | 17180 | 17200 | 17180 | 178 |
| 310 | 20250115 | 141300 | 1903565040 | 17180 | 17170 | 17180 | 17170 | 785 |
| 311 | 20250115 | 141200 | 1890079380 | 17170 | 17160 | 17170 | 17160 | 701 |
| 312 | 20250115 | 141100 | 1878049680 | 17160 | 17160 | 17160 | 17160 | 38 |
| 313 | 20250115 | 141000 | 1877397600 | 17160 | 17150 | 17160 | 17150 | 68 |
| 314 | 20250115 | 140900 | 1876231200 | 17160 | 17160 | 17160 | 17160 | 132 |
| 315 | 20250115 | 140800 | 1873966080 | 17150 | 17170 | 17170 | 17150 | 447 |
| 316 | 20250115 | 140700 | 1866295640 | 17160 | 17160 | 17160 | 17160 | 0 |
| 317 | 20250115 | 140600 | 1866295640 | 17160 | 17160 | 17160 | 17160 | 46 |
| 318 | 20250115 | 140500 | 1865506280 | 17170 | 17160 | 17170 | 17160 | 63 |
| 319 | 20250115 | 140400 | 1864425150 | 17170 | 17170 | 17170 | 17170 | 20 |
| 320 | 20250115 | 140300 | 1864081750 | 17160 | 17150 | 17160 | 17150 | 101 |
| 321 | 20250115 | 140200 | 1862349180 | 17150 | 17150 | 17150 | 17150 | 5 |
| 322 | 20250115 | 140100 | 1862263430 | 17160 | 17160 | 17170 | 17160 | 1519 |
| 323 | 20250115 | 140000 | 1836195710 | 17170 | 17180 | 17180 | 17170 | 286 |
| 324 | 20250115 | 135900 | 1831285080 | 17180 | 17180 | 17200 | 17180 | 210 |
| 325 | 20250115 | 135800 | 1827676880 | 17180 | 17180 | 17190 | 17180 | 550 |
| 326 | 20250115 | 135700 | 1818224720 | 17180 | 17180 | 17180 | 17180 | 66 |
| 327 | 20250115 | 135600 | 1817090840 | 17180 | 17170 | 17180 | 17170 | 149 |
| 328 | 20250115 | 135500 | 1814531510 | 17160 | 17160 | 17160 | 17160 | 170 |
| 329 | 20250115 | 135400 | 1811614310 | 17160 | 17190 | 17190 | 17160 | 235 |
| 330 | 20250115 | 135300 | 1807579350 | 17170 | 17170 | 17170 | 17170 | 78 |
| 331 | 20250115 | 135200 | 1806240090 | 17160 | 17160 | 17160 | 17160 | 40 |
| 332 | 20250115 | 135100 | 1805553690 | 17160 | 17170 | 17170 | 17160 | 64 |
| 333 | 20250115 | 135000 | 1804454870 | 17170 | 17170 | 17170 | 17170 | 1 |
| 334 | 20250115 | 134900 | 1804437700 | 17160 | 17160 | 17170 | 17160 | 125 |
| 335 | 20250115 | 134800 | 1802292690 | 17160 | 17170 | 17170 | 17150 | 525 |
| 336 | 20250115 | 134700 | 1793282800 | 17160 | 17170 | 17170 | 17160 | 1081 |
| 337 | 20250115 | 134600 | 1774732130 | 17160 | 17180 | 17180 | 17160 | 2069 |
| 338 | 20250115 | 134500 | 1739203520 | 17180 | 17220 | 17220 | 17180 | 2370 |
| 339 | 20250115 | 134400 | 1698452870 | 17220 | 17230 | 17240 | 17220 | 1059 |
| 340 | 20250115 | 134300 | 1680207390 | 17230 | 17240 | 17240 | 17230 | 62 |
| 341 | 20250115 | 134200 | 1679138830 | 17230 | 17230 | 17230 | 17230 | 56 |
| 342 | 20250115 | 134100 | 1678173950 | 17230 | 17230 | 17230 | 17230 | 5 |
| 343 | 20250115 | 134000 | 1678087800 | 17220 | 17220 | 17220 | 17220 | 0 |
| 344 | 20250115 | 133900 | 1678087800 | 17220 | 17220 | 17220 | 17220 | 0 |
| 345 | 20250115 | 133800 | 1678087800 | 17220 | 17220 | 17220 | 17220 | 154 |
| 346 | 20250115 | 133700 | 1675435920 | 17230 | 17230 | 17230 | 17230 | 34 |
| 347 | 20250115 | 133600 | 1674850100 | 17240 | 17250 | 17250 | 17240 | 41 |
| 348 | 20250115 | 133500 | 1674142860 | 17250 | 17250 | 17250 | 17250 | 6 |
| 349 | 20250115 | 133400 | 1674039360 | 17250 | 17250 | 17250 | 17230 | 66 |
| 350 | 20250115 | 133300 | 1672901260 | 17250 | 17240 | 17250 | 17240 | 11 |
| 351 | 20250115 | 133200 | 1672711610 | 17240 | 17210 | 17240 | 17210 | 303 |
| 352 | 20250115 | 133100 | 1667490000 | 17200 | 17210 | 17210 | 17200 | 56 |
| 353 | 20250115 | 133000 | 1666526750 | 17210 | 17210 | 17210 | 17210 | 0 |
| 354 | 20250115 | 132900 | 1666526750 | 17210 | 17210 | 17210 | 17200 | 240 |
| 355 | 20250115 | 132800 | 1662396660 | 17210 | 17240 | 17240 | 17210 | 75 |
| 356 | 20250115 | 132700 | 1661105310 | 17240 | 17240 | 17240 | 17240 | 8 |
| 357 | 20250115 | 132600 | 1660967390 | 17240 | 17240 | 17240 | 17240 | 3 |
| 358 | 20250115 | 132500 | 1660915670 | 17240 | 17240 | 17240 | 17240 | 0 |
| 359 | 20250115 | 132400 | 1660915670 | 17240 | 17240 | 17240 | 17240 | 50 |
| 360 | 20250115 | 132300 | 1660053670 | 17210 | 17210 | 17210 | 17210 | 0 |
| 361 | 20250115 | 132200 | 1660053670 | 17210 | 17210 | 17210 | 17210 | 0 |
| 362 | 20250115 | 132100 | 1660053670 | 17210 | 17210 | 17210 | 17210 | 13 |
| 363 | 20250115 | 132000 | 1659829940 | 17210 | 17220 | 17220 | 17210 | 13 |
| 364 | 20250115 | 131900 | 1659606180 | 17220 | 17220 | 17220 | 17220 | 2 |
| 365 | 20250115 | 131800 | 1659571740 | 17220 | 17220 | 17220 | 17220 | 0 |
| 366 | 20250115 | 131700 | 1659571740 | 17220 | 17220 | 17220 | 17220 | 10 |
| 367 | 20250115 | 131600 | 1659399540 | 17210 | 17250 | 17250 | 17210 | 125 |
| 368 | 20250115 | 131500 | 1657247890 | 17260 | 17240 | 17260 | 17240 | 110 |
| 369 | 20250115 | 131400 | 1655350170 | 17240 | 17240 | 17240 | 17240 | 35 |
| 370 | 20250115 | 131300 | 1654746770 | 17230 | 17220 | 17230 | 17220 | 52 |
| 371 | 20250115 | 131200 | 1653851310 | 17220 | 17180 | 17220 | 17180 | 1529 |
| 372 | 20250115 | 131100 | 1627548550 | 17180 | 17180 | 17190 | 17180 | 366 |
| 373 | 20250115 | 131000 | 1621260640 | 17190 | 17190 | 17190 | 17190 | 152 |
| 374 | 20250115 | 130900 | 1618647760 | 17190 | 17190 | 17190 | 17180 | 112 |
| 375 | 20250115 | 130800 | 1616723200 | 17190 | 17190 | 17190 | 17190 | 34 |
| 376 | 20250115 | 130700 | 1616138740 | 17190 | 17180 | 17190 | 17180 | 17 |
| 377 | 20250115 | 130600 | 1615846670 | 17180 | 17180 | 17180 | 17180 | 45 |
| 378 | 20250115 | 130500 | 1615073570 | 17190 | 17190 | 17190 | 17190 | 51 |
| 379 | 20250115 | 130400 | 1614196880 | 17190 | 17190 | 17190 | 17180 | 73 |
| 380 | 20250115 | 130300 | 1612942630 | 17190 | 17190 | 17190 | 17180 | 36 |
| 381 | 20250115 | 130200 | 1612323850 | 17190 | 17190 | 17190 | 17190 | 468 |
| 382 | 20250115 | 130100 | 1604278930 | 17190 | 17190 | 17190 | 17190 | 55 |
| 383 | 20250115 | 130000 | 1603333480 | 17200 | 17200 | 17200 | 17200 | 0 |
| 384 | 20250115 | 125900 | 1603333480 | 17200 | 17200 | 17200 | 17200 | 2 |
| 385 | 20250115 | 125800 | 1603299080 | 17190 | 17200 | 17200 | 17190 | 892 |
| 386 | 20250115 | 125700 | 1587957180 | 17210 | 17210 | 17210 | 17210 | 7 |
| 387 | 20250115 | 125600 | 1587836710 | 17200 | 17200 | 17200 | 17200 | 258 |
| 388 | 20250115 | 125500 | 1583399110 | 17200 | 17210 | 17220 | 17200 | 1250 |
| 389 | 20250115 | 125400 | 1561892520 | 17210 | 17220 | 17220 | 17210 | 476 |
| 390 | 20250115 | 125300 | 1553695850 | 17220 | 17220 | 17220 | 17220 | 0 |
| 391 | 20250115 | 125200 | 1553695850 | 17220 | 17230 | 17230 | 17220 | 1134 |
| 392 | 20250115 | 125100 | 1534158680 | 17230 | 17240 | 17240 | 17230 | 102 |
| 393 | 20250115 | 125000 | 1532400300 | 17240 | 17240 | 17250 | 17240 | 162 |
| 394 | 20250115 | 124900 | 1529607320 | 17240 | 17240 | 17240 | 17240 | 586 |
| 395 | 20250115 | 124800 | 1519504680 | 17240 | 17240 | 17240 | 17240 | 37 |
| 396 | 20250115 | 124700 | 1518866800 | 17240 | 17250 | 17250 | 17240 | 21 |
| 397 | 20250115 | 124600 | 1518504750 | 17250 | 17250 | 17250 | 17250 | 44 |
| 398 | 20250115 | 124500 | 1517745750 | 17240 | 17250 | 17250 | 17240 | 153 |
| 399 | 20250115 | 124400 | 1515107030 | 17250 | 17250 | 17250 | 17250 | 21 |
| 400 | 20250115 | 124300 | 1514744780 | 17250 | 17250 | 17250 | 17250 | 428 |
| 401 | 20250115 | 124200 | 1507361780 | 17250 | 17250 | 17250 | 17250 | 202 |
| 402 | 20250115 | 124100 | 1503877280 | 17250 | 17250 | 17250 | 17250 | 16 |
| 403 | 20250115 | 124000 | 1503601280 | 17240 | 17240 | 17260 | 17240 | 35 |
| 404 | 20250115 | 123900 | 1502997680 | 17230 | 17230 | 17250 | 17230 | 132 |
| 405 | 20250115 | 123800 | 1500722540 | 17230 | 17230 | 17230 | 17230 | 30 |
| 406 | 20250115 | 123700 | 1500205640 | 17220 | 17220 | 17220 | 17220 | 0 |
| 407 | 20250115 | 123600 | 1500205640 | 17220 | 17220 | 17220 | 17220 | 70 |
| 408 | 20250115 | 123500 | 1499000240 | 17220 | 17220 | 17220 | 17220 | 0 |
| 409 | 20250115 | 123400 | 1499000240 | 17220 | 17230 | 17230 | 17220 | 56 |
| 410 | 20250115 | 123300 | 1498035850 | 17220 | 17220 | 17220 | 17220 | 313 |
| 411 | 20250115 | 123200 | 1492645990 | 17230 | 17230 | 17230 | 17230 | 1 |
| 412 | 20250115 | 123100 | 1492628760 | 17220 | 17230 | 17230 | 17220 | 49 |
| 413 | 20250115 | 123000 | 1491784810 | 17240 | 17230 | 17240 | 17220 | 1258 |
| 414 | 20250115 | 122900 | 1470111140 | 17230 | 17230 | 17230 | 17230 | 98 |
| 415 | 20250115 | 122800 | 1468422600 | 17260 | 17260 | 17260 | 17260 | 0 |
| 416 | 20250115 | 122700 | 1468422600 | 17260 | 17260 | 17260 | 17260 | 2 |
| 417 | 20250115 | 122600 | 1468388080 | 17260 | 17250 | 17260 | 17240 | 660 |
| 418 | 20250115 | 122500 | 1457003180 | 17250 | 17250 | 17250 | 17250 | 11 |
| 419 | 20250115 | 122400 | 1456813430 | 17260 | 17250 | 17260 | 17240 | 82 |
| 420 | 20250115 | 122300 | 1455398730 | 17250 | 17250 | 17250 | 17250 | 107 |
| 421 | 20250115 | 122200 | 1453552980 | 17240 | 17240 | 17240 | 17240 | 41 |
| 422 | 20250115 | 122100 | 1452846140 | 17250 | 17250 | 17250 | 17250 | 51 |
| 423 | 20250115 | 122000 | 1451966390 | 17240 | 17240 | 17240 | 17240 | 30 |
| 424 | 20250115 | 121900 | 1451449190 | 17240 | 17250 | 17250 | 17240 | 243 |
| 425 | 20250115 | 121800 | 1447259770 | 17250 | 17260 | 17260 | 17250 | 883 |
| 426 | 20250115 | 121700 | 1432022310 | 17260 | 17260 | 17260 | 17260 | 0 |
| 427 | 20250115 | 121600 | 1432022310 | 17260 | 17260 | 17260 | 17260 | 0 |
| 428 | 20250115 | 121500 | 1432022310 | 17260 | 17260 | 17260 | 17260 | 46 |
| 429 | 20250115 | 121400 | 1431228350 | 17260 | 17260 | 17260 | 17260 | 0 |
| 430 | 20250115 | 121300 | 1431228350 | 17260 | 17260 | 17260 | 17260 | 0 |
| 431 | 20250115 | 121200 | 1431228350 | 17260 | 17260 | 17260 | 17260 | 0 |
| 432 | 20250115 | 121100 | 1431228350 | 17260 | 17260 | 17260 | 17260 | 50 |
| 433 | 20250115 | 121000 | 1430365350 | 17270 | 17270 | 17270 | 17270 | 0 |
| 434 | 20250115 | 120900 | 1430365350 | 17270 | 17270 | 17270 | 17270 | 106 |
| 435 | 20250115 | 120800 | 1428534730 | 17270 | 17270 | 17270 | 17270 | 29 |
| 436 | 20250115 | 120700 | 1428033900 | 17260 | 17270 | 17270 | 17260 | 130 |
| 437 | 20250115 | 120600 | 1425790080 | 17260 | 17260 | 17260 | 17260 | 121 |
| 438 | 20250115 | 120500 | 1423701620 | 17270 | 17270 | 17270 | 17270 | 1 |
| 439 | 20250115 | 120400 | 1423684350 | 17270 | 17260 | 17270 | 17260 | 156 |
| 440 | 20250115 | 120300 | 1420991730 | 17250 | 17250 | 17250 | 17250 | 0 |
| 441 | 20250115 | 120200 | 1420991730 | 17250 | 17250 | 17250 | 17250 | 0 |
| 442 | 20250115 | 120100 | 1420991730 | 17250 | 17250 | 17250 | 17250 | 80 |
| 443 | 20250115 | 120000 | 1419611730 | 17250 | 17250 | 17250 | 17250 | 20 |
| 444 | 20250115 | 115900 | 1419266730 | 17250 | 17250 | 17250 | 17250 | 70 |
| 445 | 20250115 | 115800 | 1418059230 | 17250 | 17270 | 17270 | 17250 | 135 |
| 446 | 20250115 | 115700 | 1415729290 | 17270 | 17270 | 17270 | 17270 | 1 |
| 447 | 20250115 | 115600 | 1415712020 | 17270 | 17270 | 17270 | 17270 | 2 |
| 448 | 20250115 | 115500 | 1415677480 | 17250 | 17250 | 17250 | 17250 | 1 |
| 449 | 20250115 | 115400 | 1415660230 | 17250 | 17250 | 17250 | 17250 | 0 |
| 450 | 20250115 | 115300 | 1415660230 | 17250 | 17250 | 17250 | 17250 | 0 |
| 451 | 20250115 | 115200 | 1415660230 | 17250 | 17250 | 17250 | 17250 | 637 |
| 452 | 20250115 | 115100 | 1404671980 | 17260 | 17260 | 17260 | 17260 | 5 |
| 453 | 20250115 | 115000 | 1404585680 | 17260 | 17260 | 17260 | 17260 | 14 |
| 454 | 20250115 | 114900 | 1404344040 | 17260 | 17260 | 17260 | 17260 | 5 |
| 455 | 20250115 | 114800 | 1404257740 | 17260 | 17260 | 17260 | 17260 | 220 |
| 456 | 20250115 | 114700 | 1400460540 | 17260 | 17260 | 17260 | 17260 | 17 |
| 457 | 20250115 | 114600 | 1400167120 | 17260 | 17260 | 17260 | 17260 | 21 |
| 458 | 20250115 | 114500 | 1399804660 | 17260 | 17260 | 17260 | 17260 | 63 |
| 459 | 20250115 | 114400 | 1398717280 | 17260 | 17260 | 17260 | 17260 | 0 |
| 460 | 20250115 | 114300 | 1398717280 | 17260 | 17260 | 17260 | 17260 | 192 |
| 461 | 20250115 | 114200 | 1395403360 | 17260 | 17260 | 17260 | 17260 | 0 |
| 462 | 20250115 | 114100 | 1395403360 | 17260 | 17270 | 17270 | 17260 | 18 |
| 463 | 20250115 | 114000 | 1395092670 | 17270 | 17270 | 17270 | 17270 | 67 |
| 464 | 20250115 | 113900 | 1393935580 | 17280 | 17280 | 17280 | 17280 | 50 |
| 465 | 20250115 | 113800 | 1393071580 | 17280 | 17280 | 17280 | 17280 | 1 |
| 466 | 20250115 | 113700 | 1393054300 | 17280 | 17260 | 17280 | 17260 | 163 |
| 467 | 20250115 | 113600 | 1390238410 | 17280 | 17280 | 17280 | 17280 | 0 |
| 468 | 20250115 | 113500 | 1390238410 | 17280 | 17280 | 17280 | 17280 | 0 |
| 469 | 20250115 | 113400 | 1390238410 | 17280 | 17280 | 17280 | 17280 | 11 |
| 470 | 20250115 | 113300 | 1390048330 | 17280 | 17280 | 17280 | 17280 | 15 |
| 471 | 20250115 | 113200 | 1389789130 | 17280 | 17280 | 17280 | 17280 | 3 |
| 472 | 20250115 | 113100 | 1389737290 | 17250 | 17250 | 17250 | 17250 | 0 |
| 473 | 20250115 | 113000 | 1389737290 | 17250 | 17260 | 17260 | 17250 | 259 |
| 474 | 20250115 | 112900 | 1385268870 | 17270 | 17270 | 17270 | 17270 | 1 |
| 475 | 20250115 | 112800 | 1385251600 | 17270 | 17270 | 17270 | 17270 | 1 |
| 476 | 20250115 | 112700 | 1385234330 | 17270 | 17280 | 17280 | 17270 | 12 |
| 477 | 20250115 | 112600 | 1385026990 | 17280 | 17260 | 17280 | 17240 | 1113 |
| 478 | 20250115 | 112500 | 1365827940 | 17250 | 17250 | 17250 | 17250 | 0 |
| 479 | 20250115 | 112400 | 1365827940 | 17250 | 17250 | 17250 | 17250 | 52 |
| 480 | 20250115 | 112300 | 1364930940 | 17250 | 17250 | 17250 | 17250 | 38 |
| 481 | 20250115 | 112200 | 1364275440 | 17250 | 17250 | 17260 | 17250 | 228 |
| 482 | 20250115 | 112100 | 1360340810 | 17250 | 17260 | 17260 | 17250 | 153 |
| 483 | 20250115 | 112000 | 1357701380 | 17250 | 17250 | 17250 | 17250 | 0 |
| 484 | 20250115 | 111900 | 1357701380 | 17250 | 17250 | 17250 | 17250 | 12 |
| 485 | 20250115 | 111800 | 1357494380 | 17250 | 17260 | 17270 | 17250 | 129 |
| 486 | 20250115 | 111700 | 1355268130 | 17260 | 17250 | 17260 | 17250 | 26 |
| 487 | 20250115 | 111600 | 1354819530 | 17250 | 17250 | 17250 | 17250 | 71 |
| 488 | 20250115 | 111500 | 1353594780 | 17250 | 17250 | 17250 | 17250 | 159 |
| 489 | 20250115 | 111400 | 1350852030 | 17260 | 17250 | 17260 | 17250 | 158 |
| 490 | 20250115 | 111300 | 1348125440 | 17260 | 17300 | 17300 | 17260 | 4881 |
| 491 | 20250115 | 111200 | 1263727070 | 17310 | 17320 | 17320 | 17310 | 652 |
| 492 | 20250115 | 111100 | 1252440860 | 17330 | 17330 | 17330 | 17320 | 332 |
| 493 | 20250115 | 111000 | 1246689470 | 17320 | 17360 | 17360 | 17320 | 1000 |
| 494 | 20250115 | 110900 | 1229356990 | 17350 | 17350 | 17350 | 17350 | 41 |
| 495 | 20250115 | 110800 | 1228645640 | 17350 | 17350 | 17360 | 17350 | 66 |
| 496 | 20250115 | 110700 | 1227500530 | 17340 | 17340 | 17340 | 17340 | 10 |
| 497 | 20250115 | 110600 | 1227327130 | 17340 | 17340 | 17340 | 17340 | 9 |
| 498 | 20250115 | 110500 | 1227171070 | 17340 | 17350 | 17350 | 17340 | 70 |
| 499 | 20250115 | 110400 | 1225957130 | 17400 | 17390 | 17400 | 17390 | 50 |
| 500 | 20250115 | 110300 | 1225087200 | 17400 | 17390 | 17400 | 17390 | 202 |
| 501 | 20250115 | 110200 | 1221572980 | 17390 | 17390 | 17390 | 17390 | 2 |
| 502 | 20250115 | 110100 | 1221538200 | 17400 | 17370 | 17400 | 17340 | 3917 |
| 503 | 20250115 | 110000 | 1153461160 | 17380 | 17340 | 17380 | 17340 | 92 |
| 504 | 20250115 | 105900 | 1151864680 | 17340 | 17330 | 17340 | 17330 | 102 |
| 505 | 20250115 | 105800 | 1150096020 | 17330 | 17340 | 17340 | 17330 | 359 |
| 506 | 20250115 | 105700 | 1143874180 | 17340 | 17340 | 17340 | 17340 | 137 |
| 507 | 20250115 | 105600 | 1141498600 | 17380 | 17360 | 17380 | 17340 | 142 |
| 508 | 20250115 | 105500 | 1139035160 | 17360 | 17360 | 17370 | 17360 | 11 |
| 509 | 20250115 | 105400 | 1138844190 | 17360 | 17360 | 17360 | 17360 | 21 |
| 510 | 20250115 | 105300 | 1138479630 | 17360 | 17360 | 17360 | 17360 | 0 |
| 511 | 20250115 | 105200 | 1138479630 | 17360 | 17360 | 17360 | 17360 | 294 |
| 512 | 20250115 | 105100 | 1133375790 | 17360 | 17360 | 17360 | 17360 | 110 |
| 513 | 20250115 | 105000 | 1131466190 | 17340 | 17340 | 17340 | 17340 | 1 |
| 514 | 20250115 | 104900 | 1131448850 | 17330 | 17330 | 17340 | 17330 | 40 |
| 515 | 20250115 | 104800 | 1130755640 | 17330 | 17370 | 17370 | 17330 | 3660 |
| 516 | 20250115 | 104700 | 1067235240 | 17370 | 17370 | 17370 | 17370 | 0 |
| 517 | 20250115 | 104600 | 1067235240 | 17370 | 17370 | 17370 | 17370 | 607 |
| 518 | 20250115 | 104500 | 1056691650 | 17370 | 17370 | 17370 | 17370 | 11 |
| 519 | 20250115 | 104400 | 1056500580 | 17370 | 17370 | 17370 | 17370 | 38 |
| 520 | 20250115 | 104300 | 1055840520 | 17370 | 17380 | 17380 | 17370 | 26 |
| 521 | 20250115 | 104200 | 1055388850 | 17420 | 17420 | 17420 | 17420 | 2 |
| 522 | 20250115 | 104100 | 1055354010 | 17420 | 17420 | 17420 | 17420 | 15 |
| 523 | 20250115 | 104000 | 1055092710 | 17410 | 17410 | 17420 | 17400 | 115 |
| 524 | 20250115 | 103900 | 1053090550 | 17410 | 17410 | 17410 | 17410 | 67 |
| 525 | 20250115 | 103800 | 1051924080 | 17420 | 17380 | 17420 | 17380 | 1354 |
| 526 | 20250115 | 103700 | 1028362040 | 17360 | 17370 | 17370 | 17360 | 141 |
| 527 | 20250115 | 103600 | 1025913560 | 17360 | 17370 | 17370 | 17360 | 20 |
| 528 | 20250115 | 103500 | 1025566220 | 17360 | 17360 | 17370 | 17360 | 60 |
| 529 | 20250115 | 103400 | 1024524270 | 17360 | 17370 | 17370 | 17360 | 343 |
| 530 | 20250115 | 103300 | 1018569380 | 17370 | 17370 | 17370 | 17370 | 47 |
| 531 | 20250115 | 103200 | 1017752990 | 17370 | 17400 | 17400 | 17370 | 148 |
| 532 | 20250115 | 103100 | 1015181990 | 17400 | 17400 | 17400 | 17400 | 107 |
| 533 | 20250115 | 103000 | 1013320190 | 17400 | 17390 | 17400 | 17360 | 334 |
| 534 | 20250115 | 102900 | 1007521210 | 17390 | 17390 | 17390 | 17390 | 53 |
| 535 | 20250115 | 102800 | 1006599540 | 17380 | 17380 | 17390 | 17380 | 280 |
| 536 | 20250115 | 102700 | 1001733090 | 17370 | 17390 | 17390 | 17370 | 70 |
| 537 | 20250115 | 102600 | 1000516170 | 17390 | 17360 | 17390 | 17360 | 536 |
| 538 | 20250115 | 102500 | 991210310 | 17360 | 17360 | 17390 | 17360 | 638 |
| 539 | 20250115 | 102400 | 980134320 | 17360 | 17360 | 17360 | 17360 | 201 |
| 540 | 20250115 | 102300 | 976644960 | 17360 | 17370 | 17370 | 17360 | 120 |
| 541 | 20250115 | 102200 | 974561300 | 17370 | 17370 | 17370 | 17370 | 334 |
| 542 | 20250115 | 102100 | 968759720 | 17370 | 17380 | 17380 | 17370 | 312 |
| 543 | 20250115 | 102000 | 963338950 | 17380 | 17380 | 17380 | 17380 | 11 |
| 544 | 20250115 | 101900 | 963147770 | 17400 | 17380 | 17400 | 17380 | 258 |
| 545 | 20250115 | 101800 | 958663700 | 17410 | 17380 | 17410 | 17370 | 200 |
| 546 | 20250115 | 101700 | 955186920 | 17380 | 17380 | 17380 | 17380 | 3 |
| 547 | 20250115 | 101600 | 955134780 | 17380 | 17380 | 17380 | 17380 | 121 |
| 548 | 20250115 | 101500 | 953031800 | 17390 | 17390 | 17390 | 17390 | 36 |
| 549 | 20250115 | 101400 | 952405760 | 17390 | 17390 | 17390 | 17380 | 240 |
| 550 | 20250115 | 101300 | 948233980 | 17380 | 17410 | 17410 | 17380 | 563 |
| 551 | 20250115 | 101200 | 938442840 | 17390 | 17380 | 17390 | 17380 | 100 |
| 552 | 20250115 | 101100 | 936704340 | 17380 | 17380 | 17380 | 17380 | 1 |
| 553 | 20250115 | 101000 | 936686960 | 17380 | 17410 | 17410 | 17380 | 62 |
| 554 | 20250115 | 100900 | 935609100 | 17410 | 17380 | 17410 | 17380 | 306 |
| 555 | 20250115 | 100800 | 930287520 | 17390 | 17420 | 17420 | 17390 | 1649 |
| 556 | 20250115 | 100700 | 901598160 | 17430 | 17430 | 17430 | 17430 | 33 |
| 557 | 20250115 | 100600 | 901022970 | 17430 | 17420 | 17430 | 17410 | 501 |
| 558 | 20250115 | 100500 | 892295600 | 17410 | 17420 | 17420 | 17410 | 672 |
| 559 | 20250115 | 100400 | 880591310 | 17410 | 17420 | 17420 | 17410 | 386 |
| 560 | 20250115 | 100300 | 873870500 | 17420 | 17420 | 17420 | 17420 | 304 |
| 561 | 20250115 | 100200 | 868574820 | 17420 | 17420 | 17420 | 17420 | 672 |
| 562 | 20250115 | 100100 | 856868580 | 17420 | 17430 | 17430 | 17420 | 126 |
| 563 | 20250115 | 100000 | 854673400 | 17440 | 17480 | 17480 | 17420 | 2023 |
| 564 | 20250115 | 095900 | 819361630 | 17480 | 17480 | 17480 | 17480 | 191 |
| 565 | 20250115 | 095800 | 816022950 | 17490 | 17490 | 17490 | 17490 | 6 |
| 566 | 20250115 | 095700 | 815918010 | 17490 | 17490 | 17510 | 17490 | 1372 |
| 567 | 20250115 | 095600 | 791912400 | 17510 | 17560 | 17570 | 17490 | 705 |
| 568 | 20250115 | 095500 | 779562140 | 17480 | 17480 | 17480 | 17480 | 55 |
| 569 | 20250115 | 095400 | 778600740 | 17470 | 17480 | 17480 | 17470 | 126 |
| 570 | 20250115 | 095300 | 776398770 | 17490 | 17510 | 17510 | 17490 | 239 |
| 571 | 20250115 | 095200 | 772216080 | 17570 | 17510 | 17570 | 17510 | 40 |
| 572 | 20250115 | 095100 | 771514880 | 17510 | 17550 | 17550 | 17500 | 448 |
| 573 | 20250115 | 095000 | 763672700 | 17560 | 17560 | 17590 | 17510 | 143 |
| 574 | 20250115 | 094900 | 761163430 | 17560 | 17550 | 17560 | 17550 | 163 |
| 575 | 20250115 | 094800 | 758302600 | 17550 | 17590 | 17590 | 17550 | 324 |
| 576 | 20250115 | 094700 | 752615600 | 17580 | 17490 | 17590 | 17490 | 534 |
| 577 | 20250115 | 094600 | 743256510 | 17490 | 17450 | 17490 | 17450 | 2452 |
| 578 | 20250115 | 094500 | 700467580 | 17440 | 17450 | 17450 | 17420 | 256 |
| 579 | 20250115 | 094400 | 696005650 | 17450 | 17460 | 17460 | 17430 | 840 |
| 580 | 20250115 | 094300 | 681351890 | 17490 | 17470 | 17490 | 17470 | 623 |
| 581 | 20250115 | 094200 | 670464320 | 17450 | 17440 | 17450 | 17430 | 758 |
| 582 | 20250115 | 094100 | 657239650 | 17440 | 17450 | 17450 | 17440 | 341 |
| 583 | 20250115 | 094000 | 651291510 | 17450 | 17450 | 17450 | 17450 | 19 |
| 584 | 20250115 | 093900 | 650959960 | 17450 | 17460 | 17460 | 17450 | 68 |
| 585 | 20250115 | 093800 | 649772730 | 17470 | 17450 | 17470 | 17450 | 68 |
| 586 | 20250115 | 093700 | 648585490 | 17470 | 17480 | 17480 | 17470 | 98 |
| 587 | 20250115 | 093600 | 646873380 | 17480 | 17450 | 17480 | 17450 | 625 |
| 588 | 20250115 | 093500 | 635965840 | 17450 | 17400 | 17450 | 17400 | 941 |
| 589 | 20250115 | 093400 | 619562750 | 17390 | 17430 | 17430 | 17390 | 68 |
| 590 | 20250115 | 093300 | 618379250 | 17430 | 17430 | 17430 | 17430 | 1 |
| 591 | 20250115 | 093200 | 618361820 | 17380 | 17430 | 17430 | 17380 | 229 |
| 592 | 20250115 | 093100 | 614377600 | 17400 | 17400 | 17400 | 17380 | 631 |
| 593 | 20250115 | 093000 | 603400080 | 17470 | 17460 | 17470 | 17460 | 91 |
| 594 | 20250115 | 092900 | 601811120 | 17390 | 17390 | 17460 | 17390 | 95 |
| 595 | 20250115 | 092800 | 600156380 | 17470 | 17470 | 17470 | 17470 | 40 |
| 596 | 20250115 | 092700 | 599457580 | 17470 | 17400 | 17470 | 17390 | 350 |
| 597 | 20250115 | 092600 | 593349400 | 17400 | 17360 | 17400 | 17360 | 954 |
| 598 | 20250115 | 092500 | 576767660 | 17390 | 17380 | 17390 | 17350 | 646 |
| 599 | 20250115 | 092400 | 565544190 | 17380 | 17300 | 17380 | 17300 | 1556 |
| 600 | 20250115 | 092300 | 538540220 | 17300 | 17330 | 17340 | 17290 | 1743 |
| 601 | 20250115 | 092200 | 508370200 | 17310 | 17390 | 17390 | 17310 | 2395 |
| 602 | 20250115 | 092100 | 466812110 | 17390 | 17450 | 17490 | 17390 | 3397 |
| 603 | 20250115 | 092000 | 407659270 | 17420 | 17480 | 17480 | 17420 | 1327 |
| 604 | 20250115 | 091900 | 384520290 | 17480 | 17500 | 17500 | 17480 | 678 |
| 605 | 20250115 | 091800 | 372665020 | 17500 | 17520 | 17520 | 17500 | 643 |
| 606 | 20250115 | 091700 | 361408020 | 17520 | 17590 | 17590 | 17520 | 1753 |
| 607 | 20250115 | 091600 | 330632800 | 17580 | 17540 | 17580 | 17540 | 280 |
| 608 | 20250115 | 091500 | 325716480 | 17540 | 17540 | 17540 | 17500 | 702 |
| 609 | 20250115 | 091400 | 313420640 | 17540 | 17650 | 17650 | 17510 | 1381 |
| 610 | 20250115 | 091300 | 289127600 | 17700 | 17650 | 17700 | 17640 | 295 |
| 611 | 20250115 | 091200 | 283920420 | 17640 | 17700 | 17740 | 17640 | 649 |
| 612 | 20250115 | 091100 | 272462190 | 17700 | 17620 | 17740 | 17610 | 2320 |
| 613 | 20250115 | 091000 | 231532710 | 17640 | 17650 | 17650 | 17610 | 500 |
| 614 | 20250115 | 090900 | 222716290 | 17650 | 17740 | 17750 | 17620 | 1828 |
| 615 | 20250115 | 090800 | 190382520 | 17730 | 17680 | 17750 | 17680 | 2635 |
| 616 | 20250115 | 090700 | 143699420 | 17680 | 17680 | 17710 | 17650 | 1216 |
| 617 | 20250115 | 090600 | 122206370 | 17680 | 17610 | 17680 | 17610 | 591 |
| 618 | 20250115 | 090500 | 111772960 | 17650 | 17600 | 17690 | 17540 | 1849 |
| 619 | 20250115 | 090400 | 79138700 | 17600 | 17510 | 17600 | 17500 | 206 |
| 620 | 20250115 | 090300 | 75523500 | 17510 | 17470 | 17510 | 17440 | 862 |
| 621 | 20250115 | 090200 | 60468660 | 17490 | 17490 | 17500 | 17490 | 127 |
| 622 | 20250115 | 090100 | 58247330 | 17490 | 17500 | 17500 | 17450 | 914 |
| 623 | 20250115 | 090000 | 42257660 | 17500 | 17500 | 17560 | 17500 | 1780 |