32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 190700 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 8348 |
| 3 | 20250117 | 190600 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 4 | 20250117 | 190500 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 5 | 20250117 | 190400 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 6 | 20250117 | 190300 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 7 | 20250117 | 190200 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 8 | 20250117 | 190100 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 9 | 20250117 | 190000 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 10 | 20250117 | 185900 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 11 | 20250117 | 185800 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 12 | 20250117 | 185700 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 13 | 20250117 | 185600 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 14 | 20250117 | 185500 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 15 | 20250117 | 185400 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 16 | 20250117 | 185300 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 17 | 20250117 | 185200 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 18 | 20250117 | 185100 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 19 | 20250117 | 185000 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 20 | 20250117 | 184900 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 21 | 20250117 | 184800 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 22 | 20250117 | 184700 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 23 | 20250117 | 184600 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 24 | 20250117 | 184500 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 25 | 20250117 | 184400 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 26 | 20250117 | 184300 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 27 | 20250117 | 184200 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 28 | 20250117 | 184100 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 29 | 20250117 | 184000 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 30 | 20250117 | 183900 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 31 | 20250117 | 183800 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 32 | 20250117 | 183700 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 8348 |
| 33 | 20250117 | 183600 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 34 | 20250117 | 183500 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 35 | 20250117 | 183400 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 36 | 20250117 | 183300 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 37 | 20250117 | 183200 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 38 | 20250117 | 183100 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 39 | 20250117 | 183000 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 40 | 20250117 | 182900 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 41 | 20250117 | 182800 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 42 | 20250117 | 182700 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 43 | 20250117 | 182600 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 44 | 20250117 | 182500 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 45 | 20250117 | 182400 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 46 | 20250117 | 182300 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 47 | 20250117 | 182200 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 48 | 20250117 | 182100 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 49 | 20250117 | 182000 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 50 | 20250117 | 181900 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 51 | 20250117 | 181800 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 52 | 20250117 | 181700 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 53 | 20250117 | 181600 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 54 | 20250117 | 181500 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 55 | 20250117 | 181400 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 56 | 20250117 | 181300 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 57 | 20250117 | 181200 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 58 | 20250117 | 181100 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 59 | 20250117 | 181000 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 60 | 20250117 | 180900 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 61 | 20250117 | 180800 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 62 | 20250117 | 180700 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 8348 |
| 63 | 20250117 | 180600 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 64 | 20250117 | 180500 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 65 | 20250117 | 180400 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 66 | 20250117 | 180300 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 67 | 20250117 | 180200 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 68 | 20250117 | 180100 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 69 | 20250117 | 180000 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 70 | 20250117 | 175900 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 71 | 20250117 | 175800 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 72 | 20250117 | 175700 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 73 | 20250117 | 175600 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 74 | 20250117 | 175500 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 75 | 20250117 | 175400 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 76 | 20250117 | 175300 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 77 | 20250117 | 175200 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 78 | 20250117 | 175100 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 79 | 20250117 | 175000 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 80 | 20250117 | 174900 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 81 | 20250117 | 174800 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 82 | 20250117 | 174700 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 83 | 20250117 | 174600 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 84 | 20250117 | 174500 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 85 | 20250117 | 174400 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 86 | 20250117 | 174300 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 87 | 20250117 | 174200 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 88 | 20250117 | 174100 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 89 | 20250117 | 174000 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 90 | 20250117 | 173900 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 91 | 20250117 | 173800 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 92 | 20250117 | 173700 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 8348 |
| 93 | 20250117 | 173600 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 94 | 20250117 | 173500 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 95 | 20250117 | 173400 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 96 | 20250117 | 173300 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 97 | 20250117 | 173200 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 98 | 20250117 | 173100 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 99 | 20250117 | 173000 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 100 | 20250117 | 172900 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 101 | 20250117 | 172800 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 102 | 20250117 | 172700 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 103 | 20250117 | 172600 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 104 | 20250117 | 172500 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 105 | 20250117 | 172400 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 106 | 20250117 | 172300 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 107 | 20250117 | 172200 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 108 | 20250117 | 172100 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 109 | 20250117 | 172000 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 110 | 20250117 | 171900 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 111 | 20250117 | 171800 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 112 | 20250117 | 171700 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 113 | 20250117 | 171600 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 114 | 20250117 | 171500 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 115 | 20250117 | 171400 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 116 | 20250117 | 171300 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 117 | 20250117 | 171200 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 118 | 20250117 | 171100 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 119 | 20250117 | 171000 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 120 | 20250117 | 170900 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 121 | 20250117 | 170800 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 122 | 20250117 | 170700 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 8348 |
| 123 | 20250117 | 170600 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 124 | 20250117 | 170500 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 125 | 20250117 | 170400 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 126 | 20250117 | 170300 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 127 | 20250117 | 170200 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 128 | 20250117 | 170100 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 129 | 20250117 | 170000 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 130 | 20250117 | 165900 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 131 | 20250117 | 165800 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 132 | 20250117 | 165700 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 133 | 20250117 | 165600 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 134 | 20250117 | 165500 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 135 | 20250117 | 165400 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 136 | 20250117 | 165300 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 137 | 20250117 | 165200 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 138 | 20250117 | 165100 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 139 | 20250117 | 165000 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 140 | 20250117 | 164900 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 141 | 20250117 | 164800 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 142 | 20250117 | 164700 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 143 | 20250117 | 164600 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 144 | 20250117 | 164500 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 145 | 20250117 | 164400 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 146 | 20250117 | 164300 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 147 | 20250117 | 164200 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 148 | 20250117 | 164100 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 149 | 20250117 | 164000 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 150 | 20250117 | 163900 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 151 | 20250117 | 163800 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 152 | 20250117 | 163700 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 8348 |
| 153 | 20250117 | 163600 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 154 | 20250117 | 163500 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 155 | 20250117 | 163400 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 156 | 20250117 | 163300 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 157 | 20250117 | 163200 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 158 | 20250117 | 163100 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 159 | 20250117 | 163000 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 160 | 20250117 | 162900 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 161 | 20250117 | 162800 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 162 | 20250117 | 162700 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 163 | 20250117 | 162600 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 164 | 20250117 | 162500 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 165 | 20250117 | 162400 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 166 | 20250117 | 162300 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 167 | 20250117 | 162200 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 168 | 20250117 | 162100 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 169 | 20250117 | 162000 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 170 | 20250117 | 161900 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 171 | 20250117 | 161800 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 172 | 20250117 | 161700 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 173 | 20250117 | 161600 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 174 | 20250117 | 161500 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 175 | 20250117 | 161400 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 176 | 20250117 | 161300 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 177 | 20250117 | 161200 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 178 | 20250117 | 161100 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 179 | 20250117 | 161000 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 180 | 20250117 | 160900 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 181 | 20250117 | 160800 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 182 | 20250117 | 160700 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 8348 |
| 183 | 20250117 | 160600 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 184 | 20250117 | 160500 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 185 | 20250117 | 160400 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 186 | 20250117 | 160300 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 187 | 20250117 | 160200 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 188 | 20250117 | 160100 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 189 | 20250117 | 160000 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 190 | 20250117 | 155900 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 191 | 20250117 | 155800 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 192 | 20250117 | 155700 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 193 | 20250117 | 155600 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 194 | 20250117 | 155500 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 195 | 20250117 | 155400 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 196 | 20250117 | 155300 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 197 | 20250117 | 155200 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 198 | 20250117 | 155100 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 199 | 20250117 | 155000 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 200 | 20250117 | 154900 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 201 | 20250117 | 154800 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 202 | 20250117 | 154700 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 203 | 20250117 | 154600 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 204 | 20250117 | 154500 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 205 | 20250117 | 154400 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 206 | 20250117 | 154300 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 207 | 20250117 | 154200 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 208 | 20250117 | 154100 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 209 | 20250117 | 154000 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 210 | 20250117 | 153900 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 211 | 20250117 | 153800 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 212 | 20250117 | 153700 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 8348 |
| 213 | 20250117 | 153600 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 214 | 20250117 | 153500 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 215 | 20250117 | 153400 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 216 | 20250117 | 153300 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 217 | 20250117 | 153200 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 218 | 20250117 | 153100 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 0 |
| 219 | 20250117 | 153000 | 7528949160 | 19520 | 19520 | 19520 | 19520 | 8348 |
| 220 | 20250117 | 152900 | 7365996200 | 19520 | 19520 | 19520 | 19520 | 0 |
| 221 | 20250117 | 152800 | 7365996200 | 19520 | 19520 | 19520 | 19520 | 0 |
| 222 | 20250117 | 152700 | 7365996200 | 19520 | 19520 | 19520 | 19520 | 0 |
| 223 | 20250117 | 152600 | 7365996200 | 19520 | 19520 | 19520 | 19520 | 0 |
| 224 | 20250117 | 152500 | 7365996200 | 19520 | 19520 | 19520 | 19520 | 0 |
| 225 | 20250117 | 152400 | 7365996200 | 19520 | 19520 | 19520 | 19520 | 0 |
| 226 | 20250117 | 152300 | 7365996200 | 19520 | 19520 | 19520 | 19520 | 0 |
| 227 | 20250117 | 152200 | 7365996200 | 19520 | 19520 | 19520 | 19520 | 0 |
| 228 | 20250117 | 152100 | 7365996200 | 19520 | 19520 | 19520 | 19520 | 0 |
| 229 | 20250117 | 152000 | 7365996200 | 19520 | 19520 | 19520 | 19520 | 0 |
| 230 | 20250117 | 151900 | 7365996200 | 19520 | 19530 | 19530 | 19520 | 393 |
| 231 | 20250117 | 151800 | 7358322220 | 19520 | 19530 | 19530 | 19520 | 800 |
| 232 | 20250117 | 151700 | 7342703590 | 19530 | 19530 | 19530 | 19520 | 2467 |
| 233 | 20250117 | 151600 | 7294546780 | 19530 | 19530 | 19530 | 19520 | 279 |
| 234 | 20250117 | 151500 | 7289098290 | 19520 | 19510 | 19530 | 19510 | 2247 |
| 235 | 20250117 | 151400 | 7245244980 | 19520 | 19520 | 19520 | 19510 | 1680 |
| 236 | 20250117 | 151300 | 7212454910 | 19520 | 19520 | 19520 | 19510 | 447 |
| 237 | 20250117 | 151200 | 7203729480 | 19520 | 19520 | 19520 | 19510 | 2889 |
| 238 | 20250117 | 151100 | 7147336380 | 19520 | 19530 | 19530 | 19520 | 5804 |
| 239 | 20250117 | 151000 | 7034042130 | 19530 | 19530 | 19540 | 19520 | 1652 |
| 240 | 20250117 | 150900 | 7001778890 | 19530 | 19540 | 19540 | 19530 | 1269 |
| 241 | 20250117 | 150800 | 6976994430 | 19540 | 19540 | 19540 | 19530 | 375 |
| 242 | 20250117 | 150700 | 6969670150 | 19530 | 19540 | 19540 | 19530 | 1867 |
| 243 | 20250117 | 150600 | 6933205420 | 19540 | 19540 | 19540 | 19540 | 359 |
| 244 | 20250117 | 150500 | 6926190560 | 19540 | 19540 | 19550 | 19530 | 949 |
| 245 | 20250117 | 150400 | 6907650360 | 19540 | 19540 | 19540 | 19530 | 807 |
| 246 | 20250117 | 150300 | 6891881590 | 19540 | 19550 | 19550 | 19540 | 3858 |
| 247 | 20250117 | 150200 | 6816488980 | 19550 | 19550 | 19550 | 19540 | 153 |
| 248 | 20250117 | 150100 | 6813498230 | 19550 | 19550 | 19550 | 19550 | 186 |
| 249 | 20250117 | 150000 | 6809861930 | 19550 | 19550 | 19550 | 19540 | 838 |
| 250 | 20250117 | 145900 | 6793479060 | 19550 | 19550 | 19550 | 19540 | 552 |
| 251 | 20250117 | 145800 | 6782687860 | 19550 | 19540 | 19550 | 19540 | 892 |
| 252 | 20250117 | 145700 | 6765250410 | 19540 | 19540 | 19540 | 19530 | 1655 |
| 253 | 20250117 | 145600 | 6732911860 | 19540 | 19540 | 19540 | 19540 | 1669 |
| 254 | 20250117 | 145500 | 6700299600 | 19540 | 19530 | 19540 | 19530 | 556 |
| 255 | 20250117 | 145400 | 6689437580 | 19540 | 19540 | 19540 | 19530 | 252 |
| 256 | 20250117 | 145300 | 6684513530 | 19540 | 19530 | 19540 | 19530 | 1317 |
| 257 | 20250117 | 145200 | 6658789840 | 19540 | 19540 | 19540 | 19530 | 428 |
| 258 | 20250117 | 145100 | 6650429920 | 19540 | 19540 | 19540 | 19530 | 46 |
| 259 | 20250117 | 145000 | 6649531140 | 19540 | 19540 | 19540 | 19530 | 535 |
| 260 | 20250117 | 144900 | 6639080670 | 19530 | 19550 | 19550 | 19530 | 1538 |
| 261 | 20250117 | 144800 | 6609035290 | 19550 | 19550 | 19550 | 19550 | 156 |
| 262 | 20250117 | 144700 | 6605985490 | 19550 | 19540 | 19550 | 19540 | 981 |
| 263 | 20250117 | 144600 | 6586813490 | 19550 | 19540 | 19550 | 19540 | 486 |
| 264 | 20250117 | 144500 | 6577317040 | 19540 | 19550 | 19550 | 19540 | 65 |
| 265 | 20250117 | 144400 | 6576046900 | 19550 | 19540 | 19550 | 19540 | 175 |
| 266 | 20250117 | 144300 | 6572626450 | 19540 | 19550 | 19550 | 19540 | 591 |
| 267 | 20250117 | 144200 | 6561072620 | 19550 | 19550 | 19560 | 19540 | 2650 |
| 268 | 20250117 | 144100 | 6509265390 | 19550 | 19550 | 19560 | 19550 | 998 |
| 269 | 20250117 | 144000 | 6489754270 | 19550 | 19550 | 19560 | 19550 | 310 |
| 270 | 20250117 | 143900 | 6483693360 | 19550 | 19560 | 19560 | 19550 | 211 |
| 271 | 20250117 | 143800 | 6479567680 | 19560 | 19570 | 19570 | 19560 | 30 |
| 272 | 20250117 | 143700 | 6478980860 | 19570 | 19560 | 19570 | 19560 | 386 |
| 273 | 20250117 | 143600 | 6471430180 | 19560 | 19560 | 19560 | 19560 | 108 |
| 274 | 20250117 | 143500 | 6469317700 | 19560 | 19560 | 19560 | 19560 | 4 |
| 275 | 20250117 | 143400 | 6469239460 | 19560 | 19560 | 19560 | 19550 | 63 |
| 276 | 20250117 | 143300 | 6468007210 | 19560 | 19560 | 19570 | 19560 | 156 |
| 277 | 20250117 | 143200 | 6464955840 | 19560 | 19570 | 19570 | 19560 | 2702 |
| 278 | 20250117 | 143100 | 6412104690 | 19560 | 19570 | 19570 | 19560 | 110 |
| 279 | 20250117 | 143000 | 6409952090 | 19560 | 19560 | 19570 | 19560 | 37 |
| 280 | 20250117 | 142900 | 6409228150 | 19570 | 19570 | 19570 | 19570 | 99 |
| 281 | 20250117 | 142800 | 6407290720 | 19570 | 19570 | 19570 | 19570 | 9 |
| 282 | 20250117 | 142700 | 6407114590 | 19570 | 19560 | 19570 | 19560 | 61 |
| 283 | 20250117 | 142600 | 6405921390 | 19560 | 19550 | 19560 | 19550 | 392 |
| 284 | 20250117 | 142500 | 6398254200 | 19560 | 19560 | 19570 | 19560 | 801 |
| 285 | 20250117 | 142400 | 6382586410 | 19560 | 19560 | 19570 | 19560 | 99 |
| 286 | 20250117 | 142300 | 6380649780 | 19570 | 19570 | 19570 | 19570 | 133 |
| 287 | 20250117 | 142200 | 6378046970 | 19570 | 19560 | 19570 | 19560 | 134 |
| 288 | 20250117 | 142100 | 6375425900 | 19560 | 19570 | 19570 | 19560 | 456 |
| 289 | 20250117 | 142000 | 6366502190 | 19570 | 19560 | 19570 | 19550 | 75 |
| 290 | 20250117 | 141900 | 6365035100 | 19560 | 19560 | 19560 | 19560 | 321 |
| 291 | 20250117 | 141800 | 6358756340 | 19560 | 19560 | 19560 | 19560 | 665 |
| 292 | 20250117 | 141700 | 6345748940 | 19560 | 19560 | 19570 | 19560 | 91 |
| 293 | 20250117 | 141600 | 6343968830 | 19560 | 19570 | 19570 | 19560 | 88 |
| 294 | 20250117 | 141500 | 6342247530 | 19570 | 19570 | 19570 | 19560 | 326 |
| 295 | 20250117 | 141400 | 6335870880 | 19560 | 19580 | 19580 | 19560 | 863 |
| 296 | 20250117 | 141300 | 6318975710 | 19580 | 19580 | 19580 | 19570 | 230 |
| 297 | 20250117 | 141200 | 6314472410 | 19580 | 19580 | 19580 | 19580 | 168 |
| 298 | 20250117 | 141100 | 6311182970 | 19580 | 19580 | 19580 | 19580 | 7 |
| 299 | 20250117 | 141000 | 6311045910 | 19570 | 19570 | 19580 | 19570 | 328 |
| 300 | 20250117 | 140900 | 6304625990 | 19580 | 19570 | 19580 | 19570 | 44 |
| 301 | 20250117 | 140800 | 6303764890 | 19570 | 19570 | 19570 | 19570 | 16 |
| 302 | 20250117 | 140700 | 6303451770 | 19570 | 19570 | 19570 | 19570 | 170 |
| 303 | 20250117 | 140600 | 6300124870 | 19570 | 19560 | 19580 | 19560 | 8 |
| 304 | 20250117 | 140500 | 6299968300 | 19570 | 19560 | 19570 | 19560 | 359 |
| 305 | 20250117 | 140400 | 6292943250 | 19560 | 19560 | 19560 | 19560 | 58 |
| 306 | 20250117 | 140300 | 6291808770 | 19560 | 19560 | 19560 | 19560 | 0 |
| 307 | 20250117 | 140200 | 6291808770 | 19560 | 19570 | 19570 | 19560 | 5 |
| 308 | 20250117 | 140100 | 6291710940 | 19570 | 19570 | 19570 | 19550 | 224 |
| 309 | 20250117 | 140000 | 6287327420 | 19570 | 19570 | 19570 | 19570 | 50 |
| 310 | 20250117 | 135900 | 6286348920 | 19570 | 19570 | 19570 | 19540 | 314 |
| 311 | 20250117 | 135800 | 6280207490 | 19570 | 19550 | 19570 | 19540 | 3004 |
| 312 | 20250117 | 135700 | 6221503350 | 19550 | 19570 | 19570 | 19550 | 1258 |
| 313 | 20250117 | 135600 | 6196909230 | 19580 | 19580 | 19580 | 19560 | 144 |
| 314 | 20250117 | 135500 | 6194091210 | 19580 | 19570 | 19580 | 19570 | 38 |
| 315 | 20250117 | 135400 | 6193347520 | 19560 | 19560 | 19560 | 19560 | 382 |
| 316 | 20250117 | 135300 | 6185875600 | 19560 | 19560 | 19560 | 19560 | 174 |
| 317 | 20250117 | 135200 | 6182472160 | 19550 | 19540 | 19550 | 19540 | 2675 |
| 318 | 20250117 | 135100 | 6130175920 | 19540 | 19550 | 19550 | 19540 | 116 |
| 319 | 20250117 | 135000 | 6127909050 | 19550 | 19550 | 19550 | 19540 | 27 |
| 320 | 20250117 | 134900 | 6127381230 | 19550 | 19540 | 19550 | 19540 | 173 |
| 321 | 20250117 | 134800 | 6124000710 | 19540 | 19550 | 19550 | 19530 | 2382 |
| 322 | 20250117 | 134700 | 6077456790 | 19550 | 19550 | 19560 | 19550 | 93 |
| 323 | 20250117 | 134600 | 6075638620 | 19550 | 19550 | 19560 | 19540 | 2601 |
| 324 | 20250117 | 134500 | 6024793570 | 19550 | 19560 | 19560 | 19550 | 485 |
| 325 | 20250117 | 134400 | 6015311570 | 19560 | 19550 | 19560 | 19550 | 38 |
| 326 | 20250117 | 134300 | 6014568360 | 19560 | 19560 | 19560 | 19550 | 36 |
| 327 | 20250117 | 134200 | 6013864450 | 19560 | 19570 | 19570 | 19560 | 312 |
| 328 | 20250117 | 134100 | 6007761720 | 19560 | 19570 | 19570 | 19560 | 449 |
| 329 | 20250117 | 134000 | 5998977100 | 19570 | 19580 | 19580 | 19570 | 165 |
| 330 | 20250117 | 133900 | 5995748030 | 19570 | 19580 | 19580 | 19570 | 993 |
| 331 | 20250117 | 133800 | 5976308510 | 19580 | 19590 | 19590 | 19580 | 65 |
| 332 | 20250117 | 133700 | 5975035760 | 19580 | 19580 | 19580 | 19580 | 115 |
| 333 | 20250117 | 133600 | 5972784060 | 19580 | 19590 | 19590 | 19580 | 388 |
| 334 | 20250117 | 133500 | 5965185440 | 19590 | 19580 | 19590 | 19580 | 79 |
| 335 | 20250117 | 133400 | 5963638600 | 19580 | 19580 | 19590 | 19580 | 13 |
| 336 | 20250117 | 133300 | 5963384040 | 19580 | 19590 | 19590 | 19580 | 425 |
| 337 | 20250117 | 133200 | 5955058400 | 19590 | 19580 | 19590 | 19580 | 48 |
| 338 | 20250117 | 133100 | 5954118390 | 19580 | 19590 | 19590 | 19580 | 414 |
| 339 | 20250117 | 133000 | 5946012260 | 19590 | 19590 | 19590 | 19580 | 208 |
| 340 | 20250117 | 132900 | 5941937780 | 19590 | 19590 | 19590 | 19580 | 412 |
| 341 | 20250117 | 132800 | 5933868490 | 19580 | 19570 | 19590 | 19570 | 4031 |
| 342 | 20250117 | 132700 | 5854975750 | 19560 | 19550 | 19570 | 19540 | 5504 |
| 343 | 20250117 | 132600 | 5747374290 | 19560 | 19560 | 19560 | 19560 | 51 |
| 344 | 20250117 | 132500 | 5746376730 | 19560 | 19560 | 19560 | 19560 | 129 |
| 345 | 20250117 | 132400 | 5743853490 | 19560 | 19560 | 19560 | 19560 | 66 |
| 346 | 20250117 | 132300 | 5742562530 | 19560 | 19560 | 19560 | 19560 | 827 |
| 347 | 20250117 | 132200 | 5726386410 | 19570 | 19570 | 19570 | 19560 | 204 |
| 348 | 20250117 | 132100 | 5722396030 | 19570 | 19570 | 19570 | 19570 | 69 |
| 349 | 20250117 | 132000 | 5721045700 | 19570 | 19570 | 19570 | 19570 | 211 |
| 350 | 20250117 | 131900 | 5716916430 | 19560 | 19560 | 19560 | 19560 | 320 |
| 351 | 20250117 | 131800 | 5710657230 | 19570 | 19560 | 19570 | 19560 | 171 |
| 352 | 20250117 | 131700 | 5707312250 | 19550 | 19550 | 19550 | 19550 | 178 |
| 353 | 20250117 | 131600 | 5703832350 | 19540 | 19550 | 19550 | 19540 | 475 |
| 354 | 20250117 | 131500 | 5694549790 | 19550 | 19550 | 19550 | 19540 | 1362 |
| 355 | 20250117 | 131400 | 5667926710 | 19550 | 19550 | 19550 | 19540 | 31 |
| 356 | 20250117 | 131300 | 5667320760 | 19550 | 19550 | 19550 | 19540 | 1439 |
| 357 | 20250117 | 131200 | 5639188410 | 19540 | 19550 | 19550 | 19540 | 1443 |
| 358 | 20250117 | 131100 | 5610991660 | 19550 | 19540 | 19550 | 19540 | 905 |
| 359 | 20250117 | 131000 | 5593307410 | 19540 | 19550 | 19550 | 19540 | 378 |
| 360 | 20250117 | 130900 | 5585919960 | 19550 | 19550 | 19580 | 19540 | 219 |
| 361 | 20250117 | 130800 | 5581639170 | 19550 | 19580 | 19580 | 19550 | 431 |
| 362 | 20250117 | 130700 | 5573211050 | 19550 | 19550 | 19560 | 19550 | 701 |
| 363 | 20250117 | 130600 | 5559505870 | 19550 | 19560 | 19560 | 19550 | 2864 |
| 364 | 20250117 | 130500 | 5503511410 | 19560 | 19570 | 19570 | 19550 | 1248 |
| 365 | 20250117 | 130400 | 5479100860 | 19570 | 19590 | 19590 | 19570 | 3330 |
| 366 | 20250117 | 130300 | 5413904570 | 19590 | 19590 | 19590 | 19590 | 184 |
| 367 | 20250117 | 130200 | 5410300010 | 19590 | 19590 | 19590 | 19590 | 716 |
| 368 | 20250117 | 130100 | 5396273570 | 19600 | 19600 | 19600 | 19600 | 133 |
| 369 | 20250117 | 130000 | 5393666770 | 19600 | 19600 | 19620 | 19600 | 571 |
| 370 | 20250117 | 125900 | 5382474960 | 19600 | 19590 | 19600 | 19590 | 515 |
| 371 | 20250117 | 125800 | 5372385280 | 19590 | 19610 | 19610 | 19590 | 865 |
| 372 | 20250117 | 125700 | 5355438170 | 19600 | 19600 | 19610 | 19590 | 990 |
| 373 | 20250117 | 125600 | 5336030140 | 19590 | 19600 | 19600 | 19590 | 127 |
| 374 | 20250117 | 125500 | 5333542190 | 19600 | 19580 | 19600 | 19580 | 508 |
| 375 | 20250117 | 125400 | 5323591380 | 19590 | 19580 | 19590 | 19580 | 214 |
| 376 | 20250117 | 125300 | 5319400170 | 19580 | 19590 | 19590 | 19580 | 499 |
| 377 | 20250117 | 125200 | 5309628570 | 19590 | 19580 | 19590 | 19580 | 152 |
| 378 | 20250117 | 125100 | 5306651140 | 19580 | 19580 | 19580 | 19580 | 0 |
| 379 | 20250117 | 125000 | 5306651140 | 19580 | 19590 | 19590 | 19580 | 157 |
| 380 | 20250117 | 124900 | 5303575720 | 19590 | 19590 | 19600 | 19590 | 315 |
| 381 | 20250117 | 124800 | 5297404840 | 19600 | 19590 | 19600 | 19590 | 87 |
| 382 | 20250117 | 124700 | 5295699970 | 19590 | 19580 | 19590 | 19580 | 431 |
| 383 | 20250117 | 124600 | 5287259680 | 19590 | 19590 | 19600 | 19590 | 381 |
| 384 | 20250117 | 124500 | 5279794650 | 19590 | 19590 | 19600 | 19590 | 335 |
| 385 | 20250117 | 124400 | 5273229490 | 19600 | 19590 | 19600 | 19590 | 268 |
| 386 | 20250117 | 124300 | 5267977240 | 19590 | 19600 | 19600 | 19590 | 120 |
| 387 | 20250117 | 124200 | 5265625740 | 19600 | 19590 | 19600 | 19580 | 1684 |
| 388 | 20250117 | 124100 | 5232650400 | 19590 | 19590 | 19590 | 19590 | 328 |
| 389 | 20250117 | 124000 | 5226224880 | 19590 | 19590 | 19590 | 19590 | 326 |
| 390 | 20250117 | 123900 | 5219838540 | 19580 | 19580 | 19590 | 19580 | 1457 |
| 391 | 20250117 | 123800 | 5191309970 | 19580 | 19590 | 19590 | 19580 | 187 |
| 392 | 20250117 | 123700 | 5187648310 | 19580 | 19580 | 19590 | 19580 | 660 |
| 393 | 20250117 | 123600 | 5174725500 | 19580 | 19580 | 19580 | 19570 | 272 |
| 394 | 20250117 | 123500 | 5169401930 | 19580 | 19570 | 19580 | 19570 | 111 |
| 395 | 20250117 | 123400 | 5167229150 | 19570 | 19570 | 19570 | 19560 | 59 |
| 396 | 20250117 | 123300 | 5166074580 | 19560 | 19570 | 19570 | 19560 | 292 |
| 397 | 20250117 | 123200 | 5160362220 | 19570 | 19570 | 19570 | 19560 | 349 |
| 398 | 20250117 | 123100 | 5153532320 | 19570 | 19570 | 19570 | 19570 | 143 |
| 399 | 20250117 | 123000 | 5150733810 | 19570 | 19570 | 19570 | 19570 | 147 |
| 400 | 20250117 | 122900 | 5147857020 | 19570 | 19570 | 19570 | 19550 | 285 |
| 401 | 20250117 | 122800 | 5142280840 | 19570 | 19560 | 19570 | 19550 | 239 |
| 402 | 20250117 | 122700 | 5137606260 | 19550 | 19570 | 19570 | 19550 | 4017 |
| 403 | 20250117 | 122600 | 5059004530 | 19580 | 19580 | 19580 | 19570 | 342 |
| 404 | 20250117 | 122500 | 5052310570 | 19560 | 19570 | 19580 | 19560 | 239 |
| 405 | 20250117 | 122400 | 5047633210 | 19570 | 19580 | 19580 | 19560 | 218 |
| 406 | 20250117 | 122300 | 5043368910 | 19560 | 19580 | 19590 | 19560 | 543 |
| 407 | 20250117 | 122200 | 5032738680 | 19580 | 19580 | 19580 | 19570 | 437 |
| 408 | 20250117 | 122100 | 5024183150 | 19580 | 19580 | 19580 | 19580 | 121 |
| 409 | 20250117 | 122000 | 5021813970 | 19580 | 19580 | 19580 | 19580 | 21 |
| 410 | 20250117 | 121900 | 5021402790 | 19580 | 19570 | 19580 | 19570 | 183 |
| 411 | 20250117 | 121800 | 5017819850 | 19560 | 19550 | 19560 | 19550 | 602 |
| 412 | 20250117 | 121700 | 5006044920 | 19550 | 19540 | 19550 | 19540 | 152 |
| 413 | 20250117 | 121600 | 5003073510 | 19540 | 19540 | 19540 | 19540 | 591 |
| 414 | 20250117 | 121500 | 4991525370 | 19540 | 19540 | 19550 | 19530 | 2736 |
| 415 | 20250117 | 121400 | 4938064740 | 19540 | 19570 | 19570 | 19540 | 3860 |
| 416 | 20250117 | 121300 | 4862593310 | 19560 | 19570 | 19570 | 19560 | 1349 |
| 417 | 20250117 | 121200 | 4836206750 | 19570 | 19570 | 19580 | 19560 | 1220 |
| 418 | 20250117 | 121100 | 4812332000 | 19570 | 19570 | 19580 | 19570 | 583 |
| 419 | 20250117 | 121000 | 4800922590 | 19570 | 19580 | 19580 | 19570 | 121 |
| 420 | 20250117 | 120900 | 4798554600 | 19570 | 19570 | 19570 | 19560 | 896 |
| 421 | 20250117 | 120800 | 4781020180 | 19570 | 19570 | 19580 | 19570 | 89 |
| 422 | 20250117 | 120700 | 4779278440 | 19590 | 19570 | 19590 | 19560 | 1256 |
| 423 | 20250117 | 120600 | 4754698370 | 19560 | 19570 | 19570 | 19560 | 3679 |
| 424 | 20250117 | 120500 | 4682723330 | 19580 | 19580 | 19590 | 19580 | 1952 |
| 425 | 20250117 | 120400 | 4644502880 | 19580 | 19590 | 19590 | 19580 | 337 |
| 426 | 20250117 | 120300 | 4637901240 | 19590 | 19600 | 19600 | 19590 | 1410 |
| 427 | 20250117 | 120200 | 4610279330 | 19590 | 19590 | 19600 | 19590 | 24 |
| 428 | 20250117 | 120100 | 4609809160 | 19590 | 19590 | 19590 | 19590 | 783 |
| 429 | 20250117 | 120000 | 4594470190 | 19590 | 19590 | 19590 | 19580 | 276 |
| 430 | 20250117 | 115900 | 4589064850 | 19590 | 19580 | 19590 | 19580 | 338 |
| 431 | 20250117 | 115800 | 4582443630 | 19580 | 19590 | 19590 | 19580 | 967 |
| 432 | 20250117 | 115700 | 4563502630 | 19600 | 19600 | 19600 | 19590 | 272 |
| 433 | 20250117 | 115600 | 4558171930 | 19600 | 19600 | 19600 | 19600 | 35 |
| 434 | 20250117 | 115500 | 4557485930 | 19590 | 19590 | 19600 | 19590 | 530 |
| 435 | 20250117 | 115400 | 4547100100 | 19600 | 19590 | 19600 | 19590 | 330 |
| 436 | 20250117 | 115300 | 4540633390 | 19590 | 19590 | 19600 | 19590 | 137 |
| 437 | 20250117 | 115200 | 4537949550 | 19590 | 19600 | 19600 | 19580 | 2409 |
| 438 | 20250117 | 115100 | 4490755410 | 19600 | 19620 | 19620 | 19590 | 6845 |
| 439 | 20250117 | 115000 | 4356593450 | 19620 | 19610 | 19620 | 19610 | 565 |
| 440 | 20250117 | 114900 | 4345513360 | 19610 | 19610 | 19620 | 19610 | 268 |
| 441 | 20250117 | 114800 | 4340257810 | 19610 | 19620 | 19620 | 19610 | 115 |
| 442 | 20250117 | 114700 | 4338002620 | 19620 | 19620 | 19620 | 19610 | 170 |
| 443 | 20250117 | 114600 | 4334667270 | 19600 | 19610 | 19620 | 19600 | 2989 |
| 444 | 20250117 | 114500 | 4276051820 | 19610 | 19620 | 19630 | 19610 | 750 |
| 445 | 20250117 | 114400 | 4261338040 | 19620 | 19630 | 19630 | 19620 | 977 |
| 446 | 20250117 | 114300 | 4242168990 | 19620 | 19620 | 19630 | 19620 | 496 |
| 447 | 20250117 | 114200 | 4232436440 | 19630 | 19620 | 19630 | 19620 | 116 |
| 448 | 20250117 | 114100 | 4230159660 | 19620 | 19630 | 19640 | 19620 | 1035 |
| 449 | 20250117 | 114000 | 4209850100 | 19630 | 19630 | 19630 | 19620 | 1337 |
| 450 | 20250117 | 113900 | 4183614490 | 19630 | 19630 | 19630 | 19630 | 2 |
| 451 | 20250117 | 113800 | 4183575230 | 19620 | 19630 | 19640 | 19620 | 2152 |
| 452 | 20250117 | 113700 | 4141332420 | 19630 | 19630 | 19640 | 19620 | 1326 |
| 453 | 20250117 | 113600 | 4115302550 | 19630 | 19640 | 19640 | 19630 | 241 |
| 454 | 20250117 | 113500 | 4110571510 | 19640 | 19630 | 19640 | 19630 | 261 |
| 455 | 20250117 | 113400 | 4105447790 | 19630 | 19650 | 19650 | 19630 | 2337 |
| 456 | 20250117 | 113300 | 4059555120 | 19650 | 19660 | 19660 | 19640 | 474 |
| 457 | 20250117 | 113200 | 4050241100 | 19650 | 19650 | 19650 | 19640 | 605 |
| 458 | 20250117 | 113100 | 4038352860 | 19650 | 19650 | 19650 | 19640 | 1083 |
| 459 | 20250117 | 113000 | 4017072210 | 19640 | 19650 | 19660 | 19640 | 1045 |
| 460 | 20250117 | 112900 | 3996539520 | 19650 | 19650 | 19650 | 19640 | 313 |
| 461 | 20250117 | 112800 | 3990389870 | 19650 | 19650 | 19650 | 19640 | 165 |
| 462 | 20250117 | 112700 | 3987149140 | 19650 | 19650 | 19650 | 19650 | 120 |
| 463 | 20250117 | 112600 | 3984791140 | 19650 | 19650 | 19650 | 19650 | 134 |
| 464 | 20250117 | 112500 | 3982158040 | 19640 | 19660 | 19660 | 19640 | 2980 |
| 465 | 20250117 | 112400 | 3923623040 | 19660 | 19660 | 19660 | 19660 | 95 |
| 466 | 20250117 | 112300 | 3921755340 | 19660 | 19670 | 19670 | 19650 | 1277 |
| 467 | 20250117 | 112200 | 3896649660 | 19670 | 19660 | 19670 | 19650 | 724 |
| 468 | 20250117 | 112100 | 3882419680 | 19650 | 19660 | 19660 | 19650 | 903 |
| 469 | 20250117 | 112000 | 3864669450 | 19660 | 19650 | 19660 | 19640 | 389 |
| 470 | 20250117 | 111900 | 3857026590 | 19640 | 19650 | 19650 | 19640 | 5121 |
| 471 | 20250117 | 111800 | 3756416820 | 19660 | 19670 | 19670 | 19660 | 1866 |
| 472 | 20250117 | 111700 | 3719730980 | 19670 | 19680 | 19680 | 19660 | 832 |
| 473 | 20250117 | 111600 | 3703370670 | 19680 | 19670 | 19680 | 19670 | 1941 |
| 474 | 20250117 | 111500 | 3665191100 | 19680 | 19690 | 19700 | 19680 | 385 |
| 475 | 20250117 | 111400 | 3657611780 | 19690 | 19700 | 19700 | 19670 | 1295 |
| 476 | 20250117 | 111300 | 3632121710 | 19750 | 19700 | 19750 | 19690 | 1577 |
| 477 | 20250117 | 111200 | 3601034860 | 19700 | 19730 | 19730 | 19690 | 559 |
| 478 | 20250117 | 111100 | 3590019550 | 19740 | 19780 | 19780 | 19730 | 1365 |
| 479 | 20250117 | 111000 | 3563065390 | 19770 | 19800 | 19800 | 19770 | 755 |
| 480 | 20250117 | 110900 | 3548135510 | 19800 | 19800 | 19800 | 19800 | 1532 |
| 481 | 20250117 | 110800 | 3517801910 | 19800 | 19730 | 19800 | 19730 | 10131 |
| 482 | 20250117 | 110700 | 3317484270 | 19730 | 19730 | 19730 | 19730 | 246 |
| 483 | 20250117 | 110600 | 3312630690 | 19720 | 19720 | 19730 | 19720 | 53 |
| 484 | 20250117 | 110500 | 3311585520 | 19710 | 19670 | 19710 | 19670 | 415 |
| 485 | 20250117 | 110400 | 3303411220 | 19700 | 19700 | 19700 | 19700 | 88 |
| 486 | 20250117 | 110300 | 3301677620 | 19700 | 19680 | 19700 | 19680 | 541 |
| 487 | 20250117 | 110200 | 3291028360 | 19680 | 19680 | 19680 | 19670 | 746 |
| 488 | 20250117 | 110100 | 3276347490 | 19680 | 19680 | 19700 | 19680 | 358 |
| 489 | 20250117 | 110000 | 3269301950 | 19680 | 19700 | 19700 | 19680 | 756 |
| 490 | 20250117 | 105900 | 3254418620 | 19700 | 19710 | 19720 | 19690 | 1963 |
| 491 | 20250117 | 105800 | 3215757720 | 19710 | 19710 | 19730 | 19710 | 584 |
| 492 | 20250117 | 105700 | 3204246980 | 19730 | 19740 | 19740 | 19720 | 117 |
| 493 | 20250117 | 105600 | 3201937640 | 19730 | 19760 | 19760 | 19730 | 8 |
| 494 | 20250117 | 105500 | 3201779710 | 19750 | 19690 | 19750 | 19690 | 763 |
| 495 | 20250117 | 105400 | 3186751770 | 19690 | 19690 | 19700 | 19690 | 234 |
| 496 | 20250117 | 105300 | 3182144290 | 19690 | 19700 | 19700 | 19690 | 306 |
| 497 | 20250117 | 105200 | 3176116140 | 19700 | 19700 | 19700 | 19700 | 67 |
| 498 | 20250117 | 105100 | 3174796240 | 19700 | 19700 | 19700 | 19700 | 29 |
| 499 | 20250117 | 105000 | 3174224940 | 19690 | 19700 | 19740 | 19680 | 620 |
| 500 | 20250117 | 104900 | 3162012420 | 19680 | 19680 | 19680 | 19680 | 538 |
| 501 | 20250117 | 104800 | 3151424580 | 19680 | 19670 | 19680 | 19670 | 954 |
| 502 | 20250117 | 104700 | 3132659380 | 19670 | 19670 | 19670 | 19670 | 1786 |
| 503 | 20250117 | 104600 | 3097528760 | 19670 | 19670 | 19670 | 19660 | 249 |
| 504 | 20250117 | 104500 | 3092631630 | 19670 | 19660 | 19670 | 19660 | 26 |
| 505 | 20250117 | 104400 | 3092120360 | 19660 | 19660 | 19660 | 19660 | 671 |
| 506 | 20250117 | 104300 | 3078928500 | 19670 | 19670 | 19670 | 19660 | 133 |
| 507 | 20250117 | 104200 | 3076313640 | 19660 | 19680 | 19690 | 19660 | 2320 |
| 508 | 20250117 | 104100 | 3030687320 | 19690 | 19690 | 19690 | 19690 | 76 |
| 509 | 20250117 | 104000 | 3029190880 | 19670 | 19670 | 19690 | 19670 | 641 |
| 510 | 20250117 | 103900 | 3016580910 | 19670 | 19700 | 19700 | 19670 | 872 |
| 511 | 20250117 | 103800 | 2999418590 | 19680 | 19700 | 19740 | 19680 | 945 |
| 512 | 20250117 | 103700 | 2980812950 | 19750 | 19690 | 19750 | 19680 | 372 |
| 513 | 20250117 | 103600 | 2973484730 | 19690 | 19700 | 19710 | 19680 | 1086 |
| 514 | 20250117 | 103500 | 2952100310 | 19700 | 19730 | 19740 | 19700 | 965 |
| 515 | 20250117 | 103400 | 2933068940 | 19730 | 19740 | 19750 | 19730 | 799 |
| 516 | 20250117 | 103300 | 2917296610 | 19750 | 19740 | 19750 | 19740 | 396 |
| 517 | 20250117 | 103200 | 2909478150 | 19750 | 19790 | 19790 | 19750 | 1397 |
| 518 | 20250117 | 103100 | 2881859770 | 19790 | 19790 | 19790 | 19790 | 87 |
| 519 | 20250117 | 103000 | 2880138040 | 19790 | 19780 | 19800 | 19770 | 659 |
| 520 | 20250117 | 102900 | 2867098920 | 19790 | 19780 | 19790 | 19760 | 917 |
| 521 | 20250117 | 102800 | 2848963920 | 19780 | 19750 | 19780 | 19750 | 1302 |
| 522 | 20250117 | 102700 | 2823217530 | 19750 | 19750 | 19770 | 19740 | 422 |
| 523 | 20250117 | 102600 | 2814884410 | 19750 | 19740 | 19750 | 19740 | 479 |
| 524 | 20250117 | 102500 | 2805424180 | 19740 | 19750 | 19750 | 19740 | 400 |
| 525 | 20250117 | 102400 | 2797527410 | 19750 | 19740 | 19750 | 19740 | 239 |
| 526 | 20250117 | 102300 | 2792809010 | 19740 | 19730 | 19750 | 19730 | 598 |
| 527 | 20250117 | 102200 | 2781005360 | 19740 | 19780 | 19780 | 19730 | 1835 |
| 528 | 20250117 | 102100 | 2744777660 | 19780 | 19770 | 19780 | 19740 | 764 |
| 529 | 20250117 | 102000 | 2729677710 | 19780 | 19790 | 19800 | 19780 | 776 |
| 530 | 20250117 | 101900 | 2714321950 | 19790 | 19770 | 19790 | 19770 | 927 |
| 531 | 20250117 | 101800 | 2695981600 | 19770 | 19750 | 19770 | 19750 | 1913 |
| 532 | 20250117 | 101700 | 2658182820 | 19740 | 19750 | 19760 | 19740 | 241 |
| 533 | 20250117 | 101600 | 2653423930 | 19750 | 19760 | 19760 | 19740 | 514 |
| 534 | 20250117 | 101500 | 2643273000 | 19760 | 19780 | 19780 | 19760 | 1015 |
| 535 | 20250117 | 101400 | 2623208670 | 19780 | 19810 | 19810 | 19770 | 1441 |
| 536 | 20250117 | 101300 | 2594696330 | 19810 | 19820 | 19820 | 19790 | 990 |
| 537 | 20250117 | 101200 | 2575079510 | 19830 | 19790 | 19840 | 19790 | 4617 |
| 538 | 20250117 | 101100 | 2483596590 | 19790 | 19790 | 19800 | 19780 | 1250 |
| 539 | 20250117 | 101000 | 2458863640 | 19780 | 19780 | 19790 | 19780 | 331 |
| 540 | 20250117 | 100900 | 2452315390 | 19780 | 19750 | 19780 | 19750 | 2340 |
| 541 | 20250117 | 100800 | 2406054460 | 19760 | 19730 | 19770 | 19730 | 1548 |
| 542 | 20250117 | 100700 | 2375473580 | 19730 | 19740 | 19740 | 19730 | 2936 |
| 543 | 20250117 | 100600 | 2317517030 | 19730 | 19730 | 19750 | 19730 | 1469 |
| 544 | 20250117 | 100500 | 2288523440 | 19730 | 19710 | 19730 | 19700 | 396 |
| 545 | 20250117 | 100400 | 2280714420 | 19710 | 19710 | 19710 | 19700 | 17 |
| 546 | 20250117 | 100300 | 2280379400 | 19710 | 19720 | 19720 | 19700 | 114 |
| 547 | 20250117 | 100200 | 2278133390 | 19710 | 19720 | 19720 | 19700 | 1216 |
| 548 | 20250117 | 100100 | 2254160890 | 19720 | 19690 | 19720 | 19690 | 3602 |
| 549 | 20250117 | 100000 | 2183200260 | 19690 | 19660 | 19690 | 19660 | 1599 |
| 550 | 20250117 | 095900 | 2151745930 | 19650 | 19650 | 19660 | 19650 | 41 |
| 551 | 20250117 | 095800 | 2150940270 | 19650 | 19650 | 19650 | 19650 | 38 |
| 552 | 20250117 | 095700 | 2150193570 | 19650 | 19650 | 19660 | 19640 | 1611 |
| 553 | 20250117 | 095600 | 2118541370 | 19650 | 19670 | 19670 | 19650 | 751 |
| 554 | 20250117 | 095500 | 2103778460 | 19670 | 19670 | 19670 | 19670 | 491 |
| 555 | 20250117 | 095400 | 2094120490 | 19670 | 19680 | 19690 | 19670 | 394 |
| 556 | 20250117 | 095300 | 2086370000 | 19680 | 19690 | 19690 | 19680 | 94 |
| 557 | 20250117 | 095200 | 2084519790 | 19670 | 19680 | 19690 | 19670 | 378 |
| 558 | 20250117 | 095100 | 2077080840 | 19680 | 19670 | 19680 | 19670 | 225 |
| 559 | 20250117 | 095000 | 2072655080 | 19670 | 19670 | 19670 | 19660 | 123 |
| 560 | 20250117 | 094900 | 2070236780 | 19670 | 19670 | 19670 | 19660 | 180 |
| 561 | 20250117 | 094800 | 2066697780 | 19660 | 19650 | 19660 | 19640 | 838 |
| 562 | 20250117 | 094700 | 2050227370 | 19650 | 19660 | 19660 | 19650 | 209 |
| 563 | 20250117 | 094600 | 2046118610 | 19670 | 19670 | 19680 | 19670 | 184 |
| 564 | 20250117 | 094500 | 2042498830 | 19680 | 19700 | 19700 | 19650 | 472 |
| 565 | 20250117 | 094400 | 2033220890 | 19700 | 19640 | 19700 | 19640 | 1349 |
| 566 | 20250117 | 094300 | 2006712840 | 19640 | 19670 | 19670 | 19640 | 2425 |
| 567 | 20250117 | 094200 | 1959054740 | 19670 | 19690 | 19690 | 19660 | 1122 |
| 568 | 20250117 | 094100 | 1936986040 | 19700 | 19700 | 19700 | 19690 | 46 |
| 569 | 20250117 | 094000 | 1936080070 | 19660 | 19700 | 19700 | 19660 | 1063 |
| 570 | 20250117 | 093900 | 1915168120 | 19680 | 19700 | 19710 | 19670 | 1514 |
| 571 | 20250117 | 093800 | 1885368510 | 19700 | 19710 | 19710 | 19700 | 42 |
| 572 | 20250117 | 093700 | 1884541030 | 19680 | 19680 | 19710 | 19680 | 269 |
| 573 | 20250117 | 093600 | 1879245100 | 19680 | 19670 | 19680 | 19670 | 303 |
| 574 | 20250117 | 093500 | 1873283220 | 19670 | 19680 | 19700 | 19670 | 1596 |
| 575 | 20250117 | 093400 | 1841886430 | 19700 | 19720 | 19720 | 19680 | 641 |
| 576 | 20250117 | 093300 | 1829264940 | 19670 | 19670 | 19720 | 19670 | 90 |
| 577 | 20250117 | 093200 | 1827491560 | 19670 | 19750 | 19750 | 19660 | 6114 |
| 578 | 20250117 | 093100 | 1707047760 | 19730 | 19750 | 19750 | 19730 | 533 |
| 579 | 20250117 | 093000 | 1696523030 | 19720 | 19740 | 19760 | 19710 | 918 |
| 580 | 20250117 | 092900 | 1678392200 | 19730 | 19750 | 19750 | 19720 | 555 |
| 581 | 20250117 | 092800 | 1667439020 | 19730 | 19730 | 19770 | 19730 | 4158 |
| 582 | 20250117 | 092700 | 1585347060 | 19730 | 19730 | 19740 | 19730 | 779 |
| 583 | 20250117 | 092600 | 1569974460 | 19730 | 19650 | 19730 | 19650 | 4313 |
| 584 | 20250117 | 092500 | 1485036140 | 19660 | 19690 | 19700 | 19660 | 219 |
| 585 | 20250117 | 092400 | 1480729070 | 19680 | 19650 | 19680 | 19650 | 1624 |
| 586 | 20250117 | 092300 | 1448810010 | 19650 | 19650 | 19650 | 19650 | 166 |
| 587 | 20250117 | 092200 | 1445548110 | 19650 | 19680 | 19680 | 19650 | 502 |
| 588 | 20250117 | 092100 | 1435678430 | 19680 | 19730 | 19730 | 19680 | 3901 |
| 589 | 20250117 | 092000 | 1358811990 | 19720 | 19730 | 19740 | 19720 | 422 |
| 590 | 20250117 | 091900 | 1350485660 | 19730 | 19700 | 19740 | 19700 | 1448 |
| 591 | 20250117 | 091800 | 1321932860 | 19700 | 19680 | 19700 | 19670 | 635 |
| 592 | 20250117 | 091700 | 1309425160 | 19670 | 19620 | 19670 | 19620 | 1420 |
| 593 | 20250117 | 091600 | 1281523070 | 19630 | 19630 | 19630 | 19620 | 523 |
| 594 | 20250117 | 091500 | 1271257100 | 19630 | 19640 | 19640 | 19630 | 796 |
| 595 | 20250117 | 091400 | 1255628520 | 19640 | 19640 | 19650 | 19620 | 629 |
| 596 | 20250117 | 091300 | 1243279570 | 19650 | 19660 | 19660 | 19620 | 378 |
| 597 | 20250117 | 091200 | 1235857670 | 19620 | 19640 | 19640 | 19620 | 745 |
| 598 | 20250117 | 091100 | 1221240370 | 19640 | 19700 | 19700 | 19620 | 1550 |
| 599 | 20250117 | 091000 | 1190785690 | 19700 | 19680 | 19700 | 19630 | 4725 |
| 600 | 20250117 | 090900 | 1097888150 | 19680 | 19630 | 19690 | 19630 | 1570 |
| 601 | 20250117 | 090800 | 1066986540 | 19650 | 19620 | 19650 | 19600 | 496 |
| 602 | 20250117 | 090700 | 1057251470 | 19580 | 19580 | 19620 | 19550 | 1605 |
| 603 | 20250117 | 090600 | 1025809580 | 19590 | 19520 | 19590 | 19520 | 3708 |
| 604 | 20250117 | 090500 | 953368580 | 19520 | 19530 | 19540 | 19500 | 13016 |
| 605 | 20250117 | 090400 | 699466560 | 19520 | 19580 | 19590 | 19520 | 6463 |
| 606 | 20250117 | 090300 | 573172870 | 19580 | 19610 | 19610 | 19580 | 479 |
| 607 | 20250117 | 090200 | 563787280 | 19610 | 19550 | 19620 | 19510 | 8168 |
| 608 | 20250117 | 090100 | 404178130 | 19550 | 19650 | 19650 | 19540 | 8775 |
| 609 | 20250117 | 090000 | 232376170 | 19620 | 19770 | 19770 | 19600 | 10406 |