32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 190800 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 2820 |
| 3 | 20250109 | 190700 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 4 | 20250109 | 190600 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 5 | 20250109 | 190500 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 6 | 20250109 | 190400 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 7 | 20250109 | 190300 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 8 | 20250109 | 190200 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 9 | 20250109 | 190100 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 10 | 20250109 | 190000 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 11 | 20250109 | 185900 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 12 | 20250109 | 185800 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 13 | 20250109 | 185700 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 14 | 20250109 | 185600 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 15 | 20250109 | 185500 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 16 | 20250109 | 185400 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 17 | 20250109 | 185300 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 18 | 20250109 | 185200 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 19 | 20250109 | 185100 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 20 | 20250109 | 185000 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 21 | 20250109 | 184900 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 22 | 20250109 | 184800 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 23 | 20250109 | 184700 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 24 | 20250109 | 184600 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 25 | 20250109 | 184500 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 26 | 20250109 | 184400 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 27 | 20250109 | 184300 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 28 | 20250109 | 184200 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 29 | 20250109 | 184100 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 30 | 20250109 | 184000 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 31 | 20250109 | 183900 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 32 | 20250109 | 183800 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 2820 |
| 33 | 20250109 | 183700 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 34 | 20250109 | 183600 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 35 | 20250109 | 183500 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 36 | 20250109 | 183400 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 37 | 20250109 | 183300 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 38 | 20250109 | 183200 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 39 | 20250109 | 183100 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 40 | 20250109 | 183000 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 41 | 20250109 | 182900 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 42 | 20250109 | 182800 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 43 | 20250109 | 182700 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 44 | 20250109 | 182600 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 45 | 20250109 | 182500 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 46 | 20250109 | 182400 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 47 | 20250109 | 182300 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 48 | 20250109 | 182200 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 49 | 20250109 | 182100 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 50 | 20250109 | 182000 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 51 | 20250109 | 181900 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 52 | 20250109 | 181800 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 53 | 20250109 | 181700 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 54 | 20250109 | 181600 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 55 | 20250109 | 181500 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 56 | 20250109 | 181400 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 57 | 20250109 | 181300 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 58 | 20250109 | 181200 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 59 | 20250109 | 181100 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 60 | 20250109 | 181000 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 61 | 20250109 | 180900 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 62 | 20250109 | 180800 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 2820 |
| 63 | 20250109 | 180700 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 64 | 20250109 | 180600 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 65 | 20250109 | 180500 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 66 | 20250109 | 180400 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 67 | 20250109 | 180300 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 68 | 20250109 | 180200 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 69 | 20250109 | 180100 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 70 | 20250109 | 180000 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 71 | 20250109 | 175900 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 72 | 20250109 | 175800 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 73 | 20250109 | 175700 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 74 | 20250109 | 175600 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 75 | 20250109 | 175500 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 76 | 20250109 | 175400 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 77 | 20250109 | 175300 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 78 | 20250109 | 175200 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 79 | 20250109 | 175100 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 80 | 20250109 | 175000 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 81 | 20250109 | 174900 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 82 | 20250109 | 174800 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 83 | 20250109 | 174700 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 84 | 20250109 | 174600 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 85 | 20250109 | 174500 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 86 | 20250109 | 174400 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 87 | 20250109 | 174300 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 88 | 20250109 | 174200 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 89 | 20250109 | 174100 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 90 | 20250109 | 174000 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 91 | 20250109 | 173900 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 92 | 20250109 | 173800 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 2820 |
| 93 | 20250109 | 173700 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 94 | 20250109 | 173600 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 95 | 20250109 | 173500 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 96 | 20250109 | 173400 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 97 | 20250109 | 173300 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 98 | 20250109 | 173200 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 99 | 20250109 | 173100 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 100 | 20250109 | 173000 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 101 | 20250109 | 172900 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 102 | 20250109 | 172800 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 103 | 20250109 | 172700 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 104 | 20250109 | 172600 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 105 | 20250109 | 172500 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 106 | 20250109 | 172400 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 107 | 20250109 | 172300 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 108 | 20250109 | 172200 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 109 | 20250109 | 172100 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 110 | 20250109 | 172000 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 111 | 20250109 | 171900 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 112 | 20250109 | 171800 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 113 | 20250109 | 171700 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 114 | 20250109 | 171600 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 115 | 20250109 | 171500 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 116 | 20250109 | 171400 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 117 | 20250109 | 171300 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 118 | 20250109 | 171200 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 119 | 20250109 | 171100 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 120 | 20250109 | 171000 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 121 | 20250109 | 170900 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 122 | 20250109 | 170800 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 2820 |
| 123 | 20250109 | 170700 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 124 | 20250109 | 170600 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 125 | 20250109 | 170500 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 126 | 20250109 | 170400 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 127 | 20250109 | 170300 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 128 | 20250109 | 170200 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 129 | 20250109 | 170100 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 130 | 20250109 | 170000 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 131 | 20250109 | 165900 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 132 | 20250109 | 165800 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 133 | 20250109 | 165700 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 134 | 20250109 | 165600 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 135 | 20250109 | 165500 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 136 | 20250109 | 165400 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 137 | 20250109 | 165300 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 138 | 20250109 | 165200 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 139 | 20250109 | 165100 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 140 | 20250109 | 165000 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 141 | 20250109 | 164900 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 142 | 20250109 | 164800 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 143 | 20250109 | 164700 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 144 | 20250109 | 164600 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 145 | 20250109 | 164500 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 146 | 20250109 | 164400 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 147 | 20250109 | 164300 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 148 | 20250109 | 164200 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 149 | 20250109 | 164100 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 150 | 20250109 | 164000 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 151 | 20250109 | 163900 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 152 | 20250109 | 163800 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 2820 |
| 153 | 20250109 | 163700 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 154 | 20250109 | 163600 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 155 | 20250109 | 163500 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 156 | 20250109 | 163400 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 157 | 20250109 | 163300 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 158 | 20250109 | 163200 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 159 | 20250109 | 163100 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 160 | 20250109 | 163000 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 161 | 20250109 | 162900 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 162 | 20250109 | 162800 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 163 | 20250109 | 162700 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 164 | 20250109 | 162600 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 165 | 20250109 | 162500 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 166 | 20250109 | 162400 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 167 | 20250109 | 162300 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 168 | 20250109 | 162200 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 169 | 20250109 | 162100 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 170 | 20250109 | 162000 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 171 | 20250109 | 161900 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 172 | 20250109 | 161800 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 173 | 20250109 | 161700 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 174 | 20250109 | 161600 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 175 | 20250109 | 161500 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 176 | 20250109 | 161400 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 177 | 20250109 | 161300 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 178 | 20250109 | 161200 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 179 | 20250109 | 161100 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 180 | 20250109 | 161000 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 181 | 20250109 | 160900 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 182 | 20250109 | 160800 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 2820 |
| 183 | 20250109 | 160700 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 184 | 20250109 | 160600 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 185 | 20250109 | 160500 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 186 | 20250109 | 160400 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 187 | 20250109 | 160300 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 188 | 20250109 | 160200 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 189 | 20250109 | 160100 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 190 | 20250109 | 160000 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 191 | 20250109 | 155900 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 192 | 20250109 | 155800 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 193 | 20250109 | 155700 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 194 | 20250109 | 155600 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 195 | 20250109 | 155500 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 196 | 20250109 | 155400 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 197 | 20250109 | 155300 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 198 | 20250109 | 155200 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 199 | 20250109 | 155100 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 200 | 20250109 | 155000 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 201 | 20250109 | 154900 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 202 | 20250109 | 154800 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 203 | 20250109 | 154700 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 204 | 20250109 | 154600 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 205 | 20250109 | 154500 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 206 | 20250109 | 154400 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 207 | 20250109 | 154300 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 208 | 20250109 | 154200 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 209 | 20250109 | 154100 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 210 | 20250109 | 154000 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 211 | 20250109 | 153900 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 212 | 20250109 | 153800 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 2820 |
| 213 | 20250109 | 153700 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 214 | 20250109 | 153600 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 215 | 20250109 | 153500 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 216 | 20250109 | 153400 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 217 | 20250109 | 153300 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 218 | 20250109 | 153200 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 219 | 20250109 | 153100 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 0 |
| 220 | 20250109 | 153000 | 4087777120 | 18210 | 18210 | 18210 | 18210 | 2820 |
| 221 | 20250109 | 152900 | 4036424920 | 18190 | 18190 | 18190 | 18190 | 0 |
| 222 | 20250109 | 152800 | 4036424920 | 18190 | 18190 | 18190 | 18190 | 0 |
| 223 | 20250109 | 152700 | 4036424920 | 18190 | 18190 | 18190 | 18190 | 0 |
| 224 | 20250109 | 152600 | 4036424920 | 18190 | 18190 | 18190 | 18190 | 0 |
| 225 | 20250109 | 152500 | 4036424920 | 18190 | 18190 | 18190 | 18190 | 0 |
| 226 | 20250109 | 152400 | 4036424920 | 18190 | 18190 | 18190 | 18190 | 0 |
| 227 | 20250109 | 152300 | 4036424920 | 18190 | 18190 | 18190 | 18190 | 0 |
| 228 | 20250109 | 152200 | 4036424920 | 18190 | 18190 | 18190 | 18190 | 0 |
| 229 | 20250109 | 152100 | 4036424920 | 18190 | 18190 | 18190 | 18190 | 0 |
| 230 | 20250109 | 152000 | 4036424920 | 18190 | 18190 | 18190 | 18190 | 0 |
| 231 | 20250109 | 151900 | 4036424920 | 18190 | 18200 | 18210 | 18190 | 812 |
| 232 | 20250109 | 151800 | 4021644070 | 18200 | 18200 | 18200 | 18200 | 478 |
| 233 | 20250109 | 151700 | 4012944470 | 18200 | 18210 | 18210 | 18200 | 155 |
| 234 | 20250109 | 151600 | 4010121990 | 18200 | 18210 | 18210 | 18200 | 368 |
| 235 | 20250109 | 151500 | 4003420760 | 18220 | 18210 | 18220 | 18210 | 531 |
| 236 | 20250109 | 151400 | 3993750720 | 18210 | 18190 | 18220 | 18180 | 2178 |
| 237 | 20250109 | 151300 | 3954112570 | 18180 | 18160 | 18190 | 18160 | 3625 |
| 238 | 20250109 | 151200 | 3888207760 | 18160 | 18150 | 18160 | 18150 | 180 |
| 239 | 20250109 | 151100 | 3884938980 | 18160 | 18160 | 18170 | 18160 | 923 |
| 240 | 20250109 | 151000 | 3868176490 | 18160 | 18170 | 18170 | 18160 | 164 |
| 241 | 20250109 | 150900 | 3865196630 | 18170 | 18140 | 18170 | 18140 | 1210 |
| 242 | 20250109 | 150800 | 3843227230 | 18140 | 18150 | 18150 | 18140 | 77 |
| 243 | 20250109 | 150700 | 3841829800 | 18140 | 18140 | 18150 | 18140 | 78 |
| 244 | 20250109 | 150600 | 3840414410 | 18150 | 18130 | 18150 | 18130 | 818 |
| 245 | 20250109 | 150500 | 3825568470 | 18140 | 18130 | 18140 | 18130 | 191 |
| 246 | 20250109 | 150400 | 3822104790 | 18120 | 18130 | 18130 | 18120 | 307 |
| 247 | 20250109 | 150300 | 3816538900 | 18130 | 18130 | 18130 | 18120 | 86 |
| 248 | 20250109 | 150200 | 3814979750 | 18120 | 18130 | 18130 | 18120 | 72 |
| 249 | 20250109 | 150100 | 3813674630 | 18130 | 18090 | 18130 | 18090 | 2818 |
| 250 | 20250109 | 150000 | 3762636070 | 18100 | 18100 | 18100 | 18100 | 51 |
| 251 | 20250109 | 145900 | 3761712970 | 18100 | 18110 | 18110 | 18090 | 267 |
| 252 | 20250109 | 145800 | 3756879650 | 18100 | 18100 | 18100 | 18090 | 160 |
| 253 | 20250109 | 145700 | 3753983670 | 18100 | 18100 | 18100 | 18090 | 147 |
| 254 | 20250109 | 145600 | 3751323590 | 18100 | 18100 | 18100 | 18090 | 249 |
| 255 | 20250109 | 145500 | 3746817300 | 18100 | 18090 | 18100 | 18090 | 175 |
| 256 | 20250109 | 145400 | 3743650890 | 18100 | 18100 | 18100 | 18090 | 155 |
| 257 | 20250109 | 145300 | 3740846400 | 18100 | 18090 | 18100 | 18090 | 190 |
| 258 | 20250109 | 145200 | 3737408420 | 18100 | 18090 | 18100 | 18090 | 76 |
| 259 | 20250109 | 145100 | 3736032960 | 18090 | 18110 | 18110 | 18090 | 213 |
| 260 | 20250109 | 145000 | 3732177870 | 18110 | 18100 | 18110 | 18100 | 67 |
| 261 | 20250109 | 144900 | 3730964550 | 18090 | 18090 | 18110 | 18090 | 178 |
| 262 | 20250109 | 144800 | 3727742920 | 18090 | 18090 | 18090 | 18080 | 108 |
| 263 | 20250109 | 144700 | 3725789220 | 18090 | 18090 | 18110 | 18090 | 182 |
| 264 | 20250109 | 144600 | 3722495330 | 18100 | 18100 | 18110 | 18100 | 565 |
| 265 | 20250109 | 144500 | 3712267470 | 18100 | 18110 | 18110 | 18100 | 135 |
| 266 | 20250109 | 144400 | 3709823390 | 18110 | 18090 | 18110 | 18080 | 51 |
| 267 | 20250109 | 144300 | 3708899840 | 18080 | 18100 | 18110 | 18080 | 125 |
| 268 | 20250109 | 144200 | 3706638340 | 18070 | 18080 | 18110 | 18070 | 78 |
| 269 | 20250109 | 144100 | 3705226810 | 18080 | 18100 | 18110 | 18080 | 485 |
| 270 | 20250109 | 144000 | 3696453560 | 18100 | 18120 | 18120 | 18100 | 79 |
| 271 | 20250109 | 143900 | 3695022470 | 18130 | 18110 | 18130 | 18100 | 107 |
| 272 | 20250109 | 143800 | 3693083600 | 18100 | 18120 | 18130 | 18100 | 59 |
| 273 | 20250109 | 143700 | 3692014090 | 18130 | 18130 | 18130 | 18130 | 102 |
| 274 | 20250109 | 143600 | 3690164830 | 18130 | 18130 | 18130 | 18090 | 537 |
| 275 | 20250109 | 143500 | 3680443700 | 18120 | 18120 | 18120 | 18110 | 68 |
| 276 | 20250109 | 143400 | 3679211580 | 18110 | 18110 | 18120 | 18110 | 60 |
| 277 | 20250109 | 143300 | 3678124510 | 18110 | 18120 | 18130 | 18110 | 457 |
| 278 | 20250109 | 143200 | 3669840130 | 18120 | 18110 | 18120 | 18110 | 48 |
| 279 | 20250109 | 143100 | 3668970390 | 18130 | 18110 | 18130 | 18100 | 765 |
| 280 | 20250109 | 143000 | 3655115860 | 18110 | 18110 | 18130 | 18110 | 353 |
| 281 | 20250109 | 142900 | 3648721750 | 18120 | 18140 | 18140 | 18120 | 415 |
| 282 | 20250109 | 142800 | 3641200330 | 18140 | 18130 | 18150 | 18130 | 73 |
| 283 | 20250109 | 142700 | 3639875530 | 18130 | 18140 | 18150 | 18130 | 66 |
| 284 | 20250109 | 142600 | 3638677900 | 18140 | 18140 | 18150 | 18140 | 95 |
| 285 | 20250109 | 142500 | 3636954450 | 18140 | 18140 | 18150 | 18130 | 79 |
| 286 | 20250109 | 142400 | 3635520960 | 18140 | 18140 | 18140 | 18130 | 92 |
| 287 | 20250109 | 142300 | 3633852090 | 18140 | 18130 | 18140 | 18120 | 71 |
| 288 | 20250109 | 142200 | 3632564380 | 18150 | 18110 | 18150 | 18110 | 92 |
| 289 | 20250109 | 142100 | 3630895760 | 18110 | 18140 | 18140 | 18110 | 541 |
| 290 | 20250109 | 142000 | 3621090290 | 18140 | 18130 | 18140 | 18120 | 87 |
| 291 | 20250109 | 141900 | 3619512710 | 18120 | 18120 | 18120 | 18120 | 3 |
| 292 | 20250109 | 141800 | 3619458350 | 18120 | 18110 | 18130 | 18110 | 89 |
| 293 | 20250109 | 141700 | 3617845210 | 18100 | 18140 | 18140 | 18100 | 1207 |
| 294 | 20250109 | 141600 | 3595983550 | 18140 | 18140 | 18140 | 18130 | 86 |
| 295 | 20250109 | 141500 | 3594423770 | 18130 | 18120 | 18130 | 18110 | 141 |
| 296 | 20250109 | 141400 | 3591868950 | 18140 | 18140 | 18140 | 18120 | 322 |
| 297 | 20250109 | 141300 | 3586031570 | 18130 | 18130 | 18130 | 18120 | 48 |
| 298 | 20250109 | 141200 | 3585161340 | 18130 | 18120 | 18130 | 18120 | 51 |
| 299 | 20250109 | 141100 | 3584236720 | 18140 | 18140 | 18140 | 18120 | 703 |
| 300 | 20250109 | 141000 | 3571492800 | 18140 | 18140 | 18140 | 18130 | 61 |
| 301 | 20250109 | 140900 | 3570386310 | 18140 | 18140 | 18140 | 18130 | 146 |
| 302 | 20250109 | 140800 | 3567738380 | 18150 | 18140 | 18150 | 18140 | 80 |
| 303 | 20250109 | 140700 | 3566286590 | 18150 | 18140 | 18150 | 18130 | 645 |
| 304 | 20250109 | 140600 | 3554586110 | 18140 | 18150 | 18160 | 18140 | 168 |
| 305 | 20250109 | 140500 | 3551536900 | 18150 | 18150 | 18160 | 18150 | 91 |
| 306 | 20250109 | 140400 | 3549884450 | 18140 | 18150 | 18160 | 18140 | 257 |
| 307 | 20250109 | 140300 | 3545221450 | 18150 | 18150 | 18160 | 18150 | 62 |
| 308 | 20250109 | 140200 | 3544095660 | 18160 | 18140 | 18160 | 18140 | 144 |
| 309 | 20250109 | 140100 | 3541481940 | 18150 | 18150 | 18160 | 18150 | 80 |
| 310 | 20250109 | 140000 | 3540029430 | 18150 | 18160 | 18160 | 18150 | 428 |
| 311 | 20250109 | 135900 | 3532260090 | 18150 | 18150 | 18160 | 18140 | 275 |
| 312 | 20250109 | 135800 | 3527267500 | 18150 | 18150 | 18150 | 18150 | 175 |
| 313 | 20250109 | 135700 | 3524091250 | 18140 | 18130 | 18150 | 18130 | 290 |
| 314 | 20250109 | 135600 | 3518828610 | 18140 | 18130 | 18150 | 18130 | 90 |
| 315 | 20250109 | 135500 | 3517195890 | 18130 | 18140 | 18140 | 18130 | 288 |
| 316 | 20250109 | 135400 | 3511972850 | 18130 | 18140 | 18150 | 18130 | 508 |
| 317 | 20250109 | 135300 | 3502756450 | 18140 | 18140 | 18150 | 18140 | 63 |
| 318 | 20250109 | 135200 | 3501613050 | 18140 | 18150 | 18150 | 18140 | 160 |
| 319 | 20250109 | 135100 | 3498709070 | 18150 | 18150 | 18160 | 18150 | 78 |
| 320 | 20250109 | 135000 | 3497293340 | 18140 | 18160 | 18160 | 18140 | 371 |
| 321 | 20250109 | 134900 | 3490559910 | 18160 | 18150 | 18160 | 18140 | 106 |
| 322 | 20250109 | 134800 | 3488635420 | 18150 | 18140 | 18150 | 18140 | 77 |
| 323 | 20250109 | 134700 | 3487237880 | 18150 | 18140 | 18160 | 18140 | 166 |
| 324 | 20250109 | 134600 | 3484224700 | 18140 | 18150 | 18150 | 18140 | 308 |
| 325 | 20250109 | 134500 | 3478635540 | 18160 | 18160 | 18160 | 18150 | 142 |
| 326 | 20250109 | 134400 | 3476056850 | 18160 | 18140 | 18160 | 18140 | 163 |
| 327 | 20250109 | 134300 | 3473097620 | 18150 | 18150 | 18150 | 18140 | 302 |
| 328 | 20250109 | 134200 | 3467616340 | 18140 | 18140 | 18150 | 18140 | 796 |
| 329 | 20250109 | 134100 | 3453170110 | 18150 | 18160 | 18170 | 18140 | 327 |
| 330 | 20250109 | 134000 | 3447233350 | 18160 | 18160 | 18180 | 18160 | 279 |
| 331 | 20250109 | 133900 | 3442165160 | 18170 | 18180 | 18180 | 18170 | 473 |
| 332 | 20250109 | 133800 | 3433569360 | 18180 | 18200 | 18200 | 18180 | 253 |
| 333 | 20250109 | 133700 | 3428968000 | 18210 | 18210 | 18210 | 18190 | 260 |
| 334 | 20250109 | 133600 | 3424234390 | 18210 | 18180 | 18210 | 18180 | 323 |
| 335 | 20250109 | 133500 | 3418354580 | 18190 | 18190 | 18190 | 18170 | 135 |
| 336 | 20250109 | 133400 | 3415899010 | 18190 | 18150 | 18190 | 18150 | 4409 |
| 337 | 20250109 | 133300 | 3335831730 | 18150 | 18150 | 18160 | 18150 | 98 |
| 338 | 20250109 | 133200 | 3334052480 | 18150 | 18170 | 18180 | 18140 | 965 |
| 339 | 20250109 | 133100 | 3316529510 | 18170 | 18200 | 18200 | 18170 | 884 |
| 340 | 20250109 | 133000 | 3300452140 | 18200 | 18190 | 18220 | 18190 | 1429 |
| 341 | 20250109 | 132900 | 3274442720 | 18180 | 18180 | 18190 | 18140 | 271 |
| 342 | 20250109 | 132800 | 3269514010 | 18190 | 18130 | 18190 | 18120 | 721 |
| 343 | 20250109 | 132700 | 3256425820 | 18130 | 18170 | 18180 | 18130 | 814 |
| 344 | 20250109 | 132600 | 3241647600 | 18180 | 18150 | 18190 | 18150 | 8358 |
| 345 | 20250109 | 132500 | 3089900920 | 18150 | 18130 | 18150 | 18130 | 619 |
| 346 | 20250109 | 132400 | 3078672250 | 18130 | 18110 | 18130 | 18110 | 721 |
| 347 | 20250109 | 132300 | 3065602300 | 18110 | 18100 | 18120 | 18090 | 345 |
| 348 | 20250109 | 132200 | 3059353300 | 18110 | 18100 | 18120 | 18100 | 304 |
| 349 | 20250109 | 132100 | 3053847400 | 18110 | 18110 | 18110 | 18090 | 399 |
| 350 | 20250109 | 132000 | 3046625070 | 18100 | 18090 | 18110 | 18090 | 199 |
| 351 | 20250109 | 131900 | 3043024170 | 18090 | 18110 | 18110 | 18090 | 430 |
| 352 | 20250109 | 131800 | 3035238190 | 18100 | 18130 | 18130 | 18100 | 429 |
| 353 | 20250109 | 131700 | 3027467390 | 18130 | 18140 | 18140 | 18110 | 262 |
| 354 | 20250109 | 131600 | 3022719710 | 18130 | 18140 | 18150 | 18130 | 253 |
| 355 | 20250109 | 131500 | 3018129530 | 18140 | 18070 | 18140 | 18070 | 5966 |
| 356 | 20250109 | 131400 | 2910104580 | 18070 | 18040 | 18080 | 18040 | 2259 |
| 357 | 20250109 | 131300 | 2869314240 | 18030 | 18020 | 18030 | 18020 | 130 |
| 358 | 20250109 | 131200 | 2866970370 | 18010 | 18000 | 18020 | 18000 | 236 |
| 359 | 20250109 | 131100 | 2862719420 | 18000 | 18000 | 18000 | 17990 | 119 |
| 360 | 20250109 | 131000 | 2860577550 | 18000 | 18010 | 18010 | 18000 | 411 |
| 361 | 20250109 | 130900 | 2853177550 | 18010 | 18020 | 18020 | 18010 | 90 |
| 362 | 20250109 | 130800 | 2851556280 | 18010 | 18000 | 18010 | 18000 | 258 |
| 363 | 20250109 | 130700 | 2846912040 | 18000 | 18000 | 18000 | 18000 | 1 |
| 364 | 20250109 | 130600 | 2846894040 | 18000 | 17980 | 18010 | 17980 | 421 |
| 365 | 20250109 | 130500 | 2839313970 | 17980 | 17970 | 17980 | 17970 | 79 |
| 366 | 20250109 | 130400 | 2837893570 | 17980 | 17970 | 17980 | 17970 | 24 |
| 367 | 20250109 | 130300 | 2837462070 | 17970 | 17960 | 17970 | 17960 | 296 |
| 368 | 20250109 | 130200 | 2832144090 | 17960 | 17960 | 17960 | 17960 | 4 |
| 369 | 20250109 | 130100 | 2832072250 | 17960 | 17960 | 17960 | 17960 | 164 |
| 370 | 20250109 | 130000 | 2829126810 | 17960 | 17950 | 17960 | 17950 | 155 |
| 371 | 20250109 | 125900 | 2826343620 | 17950 | 17950 | 17960 | 17950 | 316 |
| 372 | 20250109 | 125800 | 2820671020 | 17960 | 17960 | 17960 | 17950 | 338 |
| 373 | 20250109 | 125700 | 2814601250 | 17950 | 17960 | 17960 | 17950 | 108 |
| 374 | 20250109 | 125600 | 2812661900 | 17960 | 17960 | 17960 | 17960 | 577 |
| 375 | 20250109 | 125500 | 2802298980 | 17960 | 17970 | 17970 | 17960 | 122 |
| 376 | 20250109 | 125400 | 2800106670 | 17970 | 17970 | 17970 | 17960 | 171 |
| 377 | 20250109 | 125300 | 2797034280 | 17970 | 17970 | 17980 | 17970 | 276 |
| 378 | 20250109 | 125200 | 2792074050 | 17970 | 17980 | 17980 | 17970 | 412 |
| 379 | 20250109 | 125100 | 2784666790 | 17980 | 17990 | 18000 | 17980 | 98 |
| 380 | 20250109 | 125000 | 2782904100 | 17990 | 17980 | 17990 | 17980 | 175 |
| 381 | 20250109 | 124900 | 2779757000 | 17980 | 17980 | 17990 | 17980 | 49 |
| 382 | 20250109 | 124800 | 2778875820 | 17980 | 17990 | 18000 | 17980 | 222 |
| 383 | 20250109 | 124700 | 2774883080 | 17990 | 18010 | 18010 | 17990 | 166 |
| 384 | 20250109 | 124600 | 2771895280 | 18010 | 18010 | 18010 | 18000 | 92 |
| 385 | 20250109 | 124500 | 2770238820 | 18000 | 18010 | 18010 | 18000 | 64 |
| 386 | 20250109 | 124400 | 2769086680 | 18000 | 18000 | 18000 | 17990 | 148 |
| 387 | 20250109 | 124300 | 2766423840 | 18000 | 18000 | 18000 | 18000 | 24 |
| 388 | 20250109 | 124200 | 2765991840 | 18000 | 18000 | 18000 | 17990 | 276 |
| 389 | 20250109 | 124100 | 2761024840 | 18000 | 18000 | 18000 | 18000 | 56 |
| 390 | 20250109 | 124000 | 2760016840 | 18000 | 18000 | 18010 | 17990 | 581 |
| 391 | 20250109 | 123900 | 2749559130 | 18000 | 17990 | 18000 | 17990 | 160 |
| 392 | 20250109 | 123800 | 2746680620 | 17990 | 17990 | 18000 | 17990 | 104 |
| 393 | 20250109 | 123700 | 2744809030 | 17990 | 18000 | 18000 | 17990 | 253 |
| 394 | 20250109 | 123600 | 2740256290 | 18000 | 17990 | 18000 | 17990 | 180 |
| 395 | 20250109 | 123500 | 2737016800 | 17990 | 18000 | 18000 | 17990 | 368 |
| 396 | 20250109 | 123400 | 2730394970 | 18000 | 18000 | 18000 | 18000 | 15 |
| 397 | 20250109 | 123300 | 2730124970 | 18000 | 17990 | 18010 | 17990 | 76 |
| 398 | 20250109 | 123200 | 2728757210 | 18000 | 17990 | 18000 | 17990 | 256 |
| 399 | 20250109 | 123100 | 2724150720 | 17990 | 18000 | 18000 | 17990 | 175 |
| 400 | 20250109 | 123000 | 2721001590 | 18000 | 17990 | 18000 | 17990 | 63 |
| 401 | 20250109 | 122900 | 2719868120 | 18000 | 17990 | 18000 | 17990 | 285 |
| 402 | 20250109 | 122800 | 2714740820 | 17990 | 18020 | 18020 | 17990 | 1536 |
| 403 | 20250109 | 122700 | 2687080410 | 18030 | 18020 | 18040 | 18020 | 59 |
| 404 | 20250109 | 122600 | 2686016980 | 18030 | 18030 | 18030 | 18020 | 564 |
| 405 | 20250109 | 122500 | 2675848340 | 18040 | 18030 | 18040 | 18030 | 88 |
| 406 | 20250109 | 122400 | 2674261210 | 18030 | 18030 | 18030 | 18030 | 83 |
| 407 | 20250109 | 122300 | 2672764720 | 18030 | 18040 | 18040 | 18030 | 113 |
| 408 | 20250109 | 122200 | 2670726830 | 18040 | 18030 | 18040 | 18030 | 93 |
| 409 | 20250109 | 122100 | 2669050010 | 18020 | 18030 | 18030 | 18020 | 93 |
| 410 | 20250109 | 122000 | 2667373950 | 18030 | 18040 | 18040 | 18030 | 684 |
| 411 | 20250109 | 121900 | 2655035070 | 18050 | 18030 | 18050 | 18030 | 75 |
| 412 | 20250109 | 121800 | 2653682250 | 18030 | 18030 | 18040 | 18030 | 77 |
| 413 | 20250109 | 121700 | 2652293620 | 18030 | 18040 | 18040 | 18020 | 765 |
| 414 | 20250109 | 121600 | 2638499610 | 18040 | 18050 | 18060 | 18040 | 1965 |
| 415 | 20250109 | 121500 | 2603034080 | 18060 | 18060 | 18060 | 18050 | 459 |
| 416 | 20250109 | 121400 | 2594745180 | 18050 | 18040 | 18060 | 18040 | 69 |
| 417 | 20250109 | 121300 | 2593500220 | 18040 | 18050 | 18060 | 18040 | 94 |
| 418 | 20250109 | 121200 | 2591804370 | 18060 | 18040 | 18060 | 18030 | 474 |
| 419 | 20250109 | 121100 | 2583249720 | 18030 | 18030 | 18030 | 18030 | 23 |
| 420 | 20250109 | 121000 | 2582835030 | 18030 | 18030 | 18040 | 18020 | 425 |
| 421 | 20250109 | 120900 | 2575171580 | 18030 | 18010 | 18030 | 18010 | 243 |
| 422 | 20250109 | 120800 | 2570792840 | 18010 | 18010 | 18010 | 18010 | 19 |
| 423 | 20250109 | 120700 | 2570450650 | 18010 | 18010 | 18020 | 18000 | 333 |
| 424 | 20250109 | 120600 | 2564453230 | 18000 | 18000 | 18010 | 18000 | 135 |
| 425 | 20250109 | 120500 | 2562023100 | 18010 | 18010 | 18010 | 18000 | 99 |
| 426 | 20250109 | 120400 | 2560240420 | 18000 | 18010 | 18010 | 18000 | 647 |
| 427 | 20250109 | 120300 | 2548588580 | 18020 | 18030 | 18030 | 18020 | 78 |
| 428 | 20250109 | 120200 | 2547182810 | 18020 | 18020 | 18020 | 18020 | 70 |
| 429 | 20250109 | 120100 | 2545921410 | 18020 | 18000 | 18020 | 18000 | 177 |
| 430 | 20250109 | 120000 | 2542733610 | 18000 | 18010 | 18040 | 18000 | 114 |
| 431 | 20250109 | 115900 | 2540678870 | 18000 | 18010 | 18010 | 18000 | 59 |
| 432 | 20250109 | 115800 | 2539616820 | 18010 | 18020 | 18040 | 18010 | 63 |
| 433 | 20250109 | 115700 | 2538482120 | 18040 | 18030 | 18040 | 18000 | 189 |
| 434 | 20250109 | 115600 | 2535076490 | 18030 | 18040 | 18040 | 18030 | 264 |
| 435 | 20250109 | 115500 | 2530315950 | 18050 | 18030 | 18050 | 18020 | 395 |
| 436 | 20250109 | 115400 | 2523192390 | 18020 | 18000 | 18020 | 17980 | 608 |
| 437 | 20250109 | 115300 | 2512242340 | 17990 | 17980 | 18000 | 17980 | 179 |
| 438 | 20250109 | 115200 | 2509021180 | 17980 | 17990 | 18000 | 17980 | 151 |
| 439 | 20250109 | 115100 | 2506304790 | 17990 | 18000 | 18000 | 17990 | 61 |
| 440 | 20250109 | 115000 | 2505207160 | 17990 | 17990 | 17990 | 17980 | 75 |
| 441 | 20250109 | 114900 | 2503857940 | 17990 | 17980 | 17990 | 17980 | 192 |
| 442 | 20250109 | 114800 | 2500405340 | 17990 | 17980 | 17990 | 17980 | 310 |
| 443 | 20250109 | 114700 | 2494830660 | 17980 | 17980 | 18000 | 17980 | 80 |
| 444 | 20250109 | 114600 | 2493391400 | 17990 | 17990 | 17990 | 17990 | 138 |
| 445 | 20250109 | 114500 | 2490908780 | 18000 | 18010 | 18010 | 17990 | 361 |
| 446 | 20250109 | 114400 | 2484413910 | 18010 | 18000 | 18010 | 18000 | 103 |
| 447 | 20250109 | 114300 | 2482558900 | 18000 | 18020 | 18020 | 18000 | 127 |
| 448 | 20250109 | 114200 | 2480272290 | 18020 | 18030 | 18040 | 18020 | 108 |
| 449 | 20250109 | 114100 | 2478325230 | 18030 | 18020 | 18030 | 18020 | 132 |
| 450 | 20250109 | 114000 | 2475945360 | 18020 | 18030 | 18030 | 18020 | 89 |
| 451 | 20250109 | 113900 | 2474340890 | 18030 | 18040 | 18040 | 18030 | 168 |
| 452 | 20250109 | 113800 | 2471311160 | 18030 | 18030 | 18030 | 18020 | 62 |
| 453 | 20250109 | 113700 | 2470193770 | 18030 | 18020 | 18040 | 18020 | 117 |
| 454 | 20250109 | 113600 | 2468085150 | 18010 | 18000 | 18010 | 17990 | 577 |
| 455 | 20250109 | 113500 | 2457695860 | 18000 | 18010 | 18020 | 18000 | 197 |
| 456 | 20250109 | 113400 | 2454146960 | 18010 | 18000 | 18010 | 18000 | 54 |
| 457 | 20250109 | 113300 | 2453174890 | 18000 | 18010 | 18020 | 18000 | 175 |
| 458 | 20250109 | 113200 | 2450024700 | 18000 | 18000 | 18000 | 18000 | 132 |
| 459 | 20250109 | 113100 | 2447648700 | 18000 | 18010 | 18010 | 18000 | 140 |
| 460 | 20250109 | 113000 | 2445127660 | 18010 | 18030 | 18030 | 18010 | 138 |
| 461 | 20250109 | 112900 | 2442641200 | 18030 | 18030 | 18030 | 18030 | 7 |
| 462 | 20250109 | 112800 | 2442514990 | 18030 | 18040 | 18040 | 18020 | 1363 |
| 463 | 20250109 | 112700 | 2417948840 | 18040 | 18040 | 18060 | 18040 | 79 |
| 464 | 20250109 | 112600 | 2416523480 | 18040 | 18060 | 18060 | 18040 | 221 |
| 465 | 20250109 | 112500 | 2412533950 | 18060 | 18050 | 18060 | 18050 | 315 |
| 466 | 20250109 | 112400 | 2406845650 | 18060 | 18050 | 18070 | 18050 | 428 |
| 467 | 20250109 | 112300 | 2399116280 | 18060 | 18050 | 18060 | 18010 | 181 |
| 468 | 20250109 | 112200 | 2395852150 | 18060 | 18040 | 18060 | 18030 | 1521 |
| 469 | 20250109 | 112100 | 2368401080 | 18030 | 18010 | 18040 | 18010 | 583 |
| 470 | 20250109 | 112000 | 2357890020 | 18010 | 18020 | 18030 | 18010 | 127 |
| 471 | 20250109 | 111900 | 2355600340 | 18030 | 17990 | 18030 | 17990 | 431 |
| 472 | 20250109 | 111800 | 2347836200 | 18010 | 18010 | 18010 | 18010 | 270 |
| 473 | 20250109 | 111700 | 2342973500 | 18010 | 18010 | 18020 | 18010 | 224 |
| 474 | 20250109 | 111600 | 2338938110 | 18010 | 18010 | 18030 | 17960 | 116 |
| 475 | 20250109 | 111500 | 2336849390 | 18010 | 18020 | 18030 | 17960 | 311 |
| 476 | 20250109 | 111400 | 2331247290 | 18030 | 17970 | 18040 | 17970 | 2166 |
| 477 | 20250109 | 111300 | 2292216990 | 17970 | 17970 | 17970 | 17960 | 46 |
| 478 | 20250109 | 111200 | 2291390390 | 17970 | 17980 | 17980 | 17970 | 128 |
| 479 | 20250109 | 111100 | 2289090180 | 17980 | 17940 | 17980 | 17940 | 217 |
| 480 | 20250109 | 111000 | 2285194110 | 17950 | 17940 | 17950 | 17940 | 163 |
| 481 | 20250109 | 110900 | 2282268700 | 17930 | 17940 | 17960 | 17930 | 78 |
| 482 | 20250109 | 110800 | 2280869700 | 17940 | 17960 | 17960 | 17930 | 474 |
| 483 | 20250109 | 110700 | 2272361810 | 17950 | 17950 | 17950 | 17950 | 93 |
| 484 | 20250109 | 110600 | 2270692460 | 17960 | 17950 | 17960 | 17950 | 122 |
| 485 | 20250109 | 110500 | 2268502490 | 17940 | 17930 | 17940 | 17930 | 107 |
| 486 | 20250109 | 110400 | 2266582970 | 17930 | 17930 | 17930 | 17930 | 140 |
| 487 | 20250109 | 110300 | 2264072770 | 17930 | 17920 | 17930 | 17920 | 139 |
| 488 | 20250109 | 110200 | 2261581710 | 17920 | 17920 | 17930 | 17920 | 145 |
| 489 | 20250109 | 110100 | 2258983270 | 17920 | 17900 | 17920 | 17900 | 179 |
| 490 | 20250109 | 110000 | 2255777760 | 17900 | 17900 | 17900 | 17900 | 308 |
| 491 | 20250109 | 105900 | 2250264560 | 17910 | 17930 | 17930 | 17910 | 383 |
| 492 | 20250109 | 105800 | 2243402770 | 17930 | 17950 | 17960 | 17930 | 285 |
| 493 | 20250109 | 105700 | 2238288190 | 17950 | 17980 | 17980 | 17950 | 532 |
| 494 | 20250109 | 105600 | 2228729070 | 18000 | 17990 | 18000 | 17990 | 80 |
| 495 | 20250109 | 105500 | 2227289180 | 17970 | 18010 | 18010 | 17970 | 1207 |
| 496 | 20250109 | 105400 | 2205567870 | 18020 | 18040 | 18040 | 18010 | 47 |
| 497 | 20250109 | 105300 | 2204720920 | 18040 | 18010 | 18040 | 18010 | 1573 |
| 498 | 20250109 | 105200 | 2176361570 | 18010 | 18000 | 18020 | 17990 | 537 |
| 499 | 20250109 | 105100 | 2166693430 | 18000 | 18000 | 18010 | 17990 | 360 |
| 500 | 20250109 | 105000 | 2160213560 | 17990 | 17990 | 18000 | 17990 | 390 |
| 501 | 20250109 | 104900 | 2153194920 | 17990 | 17980 | 17990 | 17980 | 375 |
| 502 | 20250109 | 104800 | 2146449300 | 17990 | 17980 | 17990 | 17970 | 668 |
| 503 | 20250109 | 104700 | 2134434560 | 17980 | 17990 | 17990 | 17980 | 99 |
| 504 | 20250109 | 104600 | 2132654510 | 17990 | 17980 | 17990 | 17980 | 692 |
| 505 | 20250109 | 104500 | 2120206880 | 17980 | 17940 | 17980 | 17940 | 346 |
| 506 | 20250109 | 104400 | 2113994320 | 17950 | 17950 | 17950 | 17940 | 128 |
| 507 | 20250109 | 104300 | 2111697940 | 17950 | 17940 | 17960 | 17940 | 107 |
| 508 | 20250109 | 104200 | 2109777330 | 17940 | 18000 | 18000 | 17940 | 2061 |
| 509 | 20250109 | 104100 | 2072698930 | 18000 | 17990 | 18010 | 17980 | 867 |
| 510 | 20250109 | 104000 | 2057099150 | 17990 | 17940 | 17990 | 17940 | 116 |
| 511 | 20250109 | 103900 | 2055016170 | 17930 | 17910 | 17940 | 17910 | 411 |
| 512 | 20250109 | 103800 | 2047647350 | 17910 | 17920 | 17920 | 17900 | 169 |
| 513 | 20250109 | 103700 | 2044620640 | 17920 | 17910 | 17920 | 17910 | 86 |
| 514 | 20250109 | 103600 | 2043080190 | 17910 | 17920 | 17930 | 17910 | 134 |
| 515 | 20250109 | 103500 | 2040679350 | 17930 | 17930 | 17930 | 17930 | 100 |
| 516 | 20250109 | 103400 | 2038886350 | 17930 | 17920 | 17930 | 17900 | 68 |
| 517 | 20250109 | 103300 | 2037667940 | 17930 | 17940 | 17940 | 17900 | 251 |
| 518 | 20250109 | 103200 | 2033167890 | 17940 | 17970 | 17970 | 17940 | 43 |
| 519 | 20250109 | 103100 | 2032395270 | 17980 | 17970 | 17980 | 17970 | 150 |
| 520 | 20250109 | 103000 | 2029699200 | 17970 | 17940 | 17970 | 17940 | 107 |
| 521 | 20250109 | 102900 | 2027778310 | 17970 | 17970 | 17990 | 17930 | 43 |
| 522 | 20250109 | 102800 | 2027005600 | 17970 | 17940 | 17980 | 17930 | 110 |
| 523 | 20250109 | 102700 | 2025029190 | 17930 | 18000 | 18000 | 17890 | 85 |
| 524 | 20250109 | 102600 | 2023502000 | 18000 | 17940 | 18000 | 17890 | 1115 |
| 525 | 20250109 | 102500 | 2003517540 | 17950 | 17970 | 17970 | 17920 | 141 |
| 526 | 20250109 | 102400 | 2000984760 | 17980 | 18030 | 18030 | 17960 | 110 |
| 527 | 20250109 | 102300 | 1999004050 | 18020 | 17950 | 18020 | 17940 | 2398 |
| 528 | 20250109 | 102200 | 1955898070 | 17960 | 17920 | 17960 | 17920 | 914 |
| 529 | 20250109 | 102100 | 1939490620 | 17930 | 17890 | 17940 | 17880 | 478 |
| 530 | 20250109 | 102000 | 1930925020 | 17890 | 17880 | 17890 | 17880 | 101 |
| 531 | 20250109 | 101900 | 1929118140 | 17890 | 17890 | 17900 | 17890 | 195 |
| 532 | 20250109 | 101800 | 1925628990 | 17890 | 17900 | 17910 | 17890 | 329 |
| 533 | 20250109 | 101700 | 1919739850 | 17900 | 17900 | 17910 | 17880 | 225 |
| 534 | 20250109 | 101600 | 1915712300 | 17900 | 17880 | 17900 | 17870 | 268 |
| 535 | 20250109 | 101500 | 1910918520 | 17880 | 17880 | 17880 | 17870 | 275 |
| 536 | 20250109 | 101400 | 1906001530 | 17870 | 17820 | 17880 | 17810 | 169 |
| 537 | 20250109 | 101300 | 1902985580 | 17810 | 17800 | 17830 | 17800 | 41 |
| 538 | 20250109 | 101200 | 1902255140 | 17820 | 17770 | 17840 | 17750 | 237 |
| 539 | 20250109 | 101100 | 1898028960 | 17770 | 17770 | 17840 | 17730 | 1296 |
| 540 | 20250109 | 101000 | 1874983250 | 17730 | 17760 | 17760 | 17730 | 110 |
| 541 | 20250109 | 100900 | 1873030470 | 17750 | 17770 | 17800 | 17720 | 1550 |
| 542 | 20250109 | 100800 | 1845543560 | 17770 | 17790 | 17790 | 17770 | 60 |
| 543 | 20250109 | 100700 | 1844476480 | 17790 | 17800 | 17820 | 17770 | 80 |
| 544 | 20250109 | 100600 | 1843053110 | 17800 | 17740 | 17800 | 17730 | 4475 |
| 545 | 20250109 | 100500 | 1763577820 | 17740 | 17800 | 17800 | 17730 | 655 |
| 546 | 20250109 | 100400 | 1751938910 | 17800 | 17810 | 17810 | 17790 | 122 |
| 547 | 20250109 | 100300 | 1749767840 | 17800 | 17810 | 17830 | 17800 | 274 |
| 548 | 20250109 | 100200 | 1744888810 | 17810 | 17820 | 17820 | 17810 | 85 |
| 549 | 20250109 | 100100 | 1743374840 | 17830 | 17810 | 17830 | 17800 | 1208 |
| 550 | 20250109 | 100000 | 1721866770 | 17810 | 17780 | 17810 | 17780 | 718 |
| 551 | 20250109 | 095900 | 1709087170 | 17770 | 17770 | 17780 | 17770 | 38 |
| 552 | 20250109 | 095800 | 1708411870 | 17770 | 17770 | 17780 | 17760 | 193 |
| 553 | 20250109 | 095700 | 1704982630 | 17750 | 17740 | 17760 | 17740 | 203 |
| 554 | 20250109 | 095600 | 1701379370 | 17740 | 17740 | 17740 | 17730 | 147 |
| 555 | 20250109 | 095500 | 1698772750 | 17730 | 17720 | 17760 | 17720 | 962 |
| 556 | 20250109 | 095400 | 1681705810 | 17730 | 17730 | 17730 | 17730 | 41 |
| 557 | 20250109 | 095300 | 1680978880 | 17740 | 17720 | 17740 | 17710 | 2630 |
| 558 | 20250109 | 095200 | 1634375810 | 17730 | 17750 | 17750 | 17730 | 1503 |
| 559 | 20250109 | 095100 | 1607726290 | 17750 | 17760 | 17770 | 17740 | 6804 |
| 560 | 20250109 | 095000 | 1486887660 | 17760 | 17750 | 17800 | 17740 | 604 |
| 561 | 20250109 | 094900 | 1476153250 | 17740 | 17740 | 17760 | 17740 | 122 |
| 562 | 20250109 | 094800 | 1473988180 | 17740 | 17770 | 17770 | 17740 | 238 |
| 563 | 20250109 | 094700 | 1469763450 | 17770 | 17770 | 17770 | 17750 | 1690 |
| 564 | 20250109 | 094600 | 1439748770 | 17760 | 17850 | 17850 | 17760 | 1147 |
| 565 | 20250109 | 094500 | 1419327230 | 17850 | 17890 | 17900 | 17850 | 877 |
| 566 | 20250109 | 094400 | 1403642660 | 17890 | 17900 | 17900 | 17890 | 208 |
| 567 | 20250109 | 094300 | 1399920200 | 17890 | 17900 | 17910 | 17890 | 346 |
| 568 | 20250109 | 094200 | 1393728790 | 17900 | 17840 | 17900 | 17840 | 426 |
| 569 | 20250109 | 094100 | 1386113360 | 17840 | 17760 | 17840 | 17760 | 2951 |
| 570 | 20250109 | 094000 | 1333587970 | 17760 | 17760 | 17770 | 17750 | 82 |
| 571 | 20250109 | 093900 | 1332131690 | 17750 | 17710 | 17760 | 17710 | 1123 |
| 572 | 20250109 | 093800 | 1312214510 | 17710 | 17730 | 17730 | 17710 | 1137 |
| 573 | 20250109 | 093700 | 1292077450 | 17690 | 17700 | 17720 | 17680 | 2063 |
| 574 | 20250109 | 093600 | 1255575890 | 17700 | 17730 | 17730 | 17700 | 452 |
| 575 | 20250109 | 093500 | 1247574740 | 17740 | 17690 | 17750 | 17690 | 1280 |
| 576 | 20250109 | 093400 | 1224889620 | 17700 | 17710 | 17710 | 17690 | 3326 |
| 577 | 20250109 | 093300 | 1166016960 | 17710 | 17720 | 17720 | 17710 | 416 |
| 578 | 20250109 | 093200 | 1158648820 | 17710 | 17720 | 17720 | 17710 | 67 |
| 579 | 20250109 | 093100 | 1157462170 | 17720 | 17720 | 17720 | 17710 | 345 |
| 580 | 20250109 | 093000 | 1151350580 | 17720 | 17720 | 17720 | 17710 | 345 |
| 581 | 20250109 | 092900 | 1145237950 | 17710 | 17730 | 17730 | 17710 | 5944 |
| 582 | 20250109 | 092800 | 1039913270 | 17730 | 17750 | 17750 | 17720 | 2893 |
| 583 | 20250109 | 092700 | 988612900 | 17750 | 17740 | 17750 | 17740 | 726 |
| 584 | 20250109 | 092600 | 975729810 | 17750 | 17750 | 17750 | 17740 | 501 |
| 585 | 20250109 | 092500 | 966837680 | 17750 | 17750 | 17750 | 17740 | 306 |
| 586 | 20250109 | 092400 | 961409170 | 17750 | 17730 | 17750 | 17710 | 4529 |
| 587 | 20250109 | 092300 | 881171080 | 17740 | 17750 | 17750 | 17720 | 3225 |
| 588 | 20250109 | 092200 | 823979930 | 17760 | 17800 | 17800 | 17760 | 707 |
| 589 | 20250109 | 092100 | 811406980 | 17800 | 17830 | 17840 | 17800 | 255 |
| 590 | 20250109 | 092000 | 806860480 | 17820 | 17790 | 17820 | 17790 | 577 |
| 591 | 20250109 | 091900 | 796579870 | 17760 | 17770 | 17790 | 17760 | 396 |
| 592 | 20250109 | 091800 | 789544200 | 17760 | 17750 | 17770 | 17750 | 302 |
| 593 | 20250109 | 091700 | 784181970 | 17750 | 17770 | 17790 | 17750 | 1730 |
| 594 | 20250109 | 091600 | 753456120 | 17780 | 17790 | 17790 | 17780 | 1892 |
| 595 | 20250109 | 091500 | 719807270 | 17800 | 17800 | 17820 | 17790 | 554 |
| 596 | 20250109 | 091400 | 709950440 | 17810 | 17810 | 17840 | 17790 | 6416 |
| 597 | 20250109 | 091300 | 595705070 | 17810 | 17840 | 17840 | 17810 | 6034 |
| 598 | 20250109 | 091200 | 488172750 | 17830 | 17910 | 17910 | 17830 | 1278 |
| 599 | 20250109 | 091100 | 465376240 | 17820 | 17830 | 17830 | 17820 | 1118 |
| 600 | 20250109 | 091000 | 445452140 | 17820 | 17870 | 17930 | 17820 | 1510 |
| 601 | 20250109 | 090900 | 418490280 | 17870 | 17820 | 17870 | 17820 | 182 |
| 602 | 20250109 | 090800 | 415241940 | 17810 | 17990 | 18000 | 17800 | 9638 |
| 603 | 20250109 | 090700 | 242963050 | 18000 | 18010 | 18060 | 18000 | 267 |
| 604 | 20250109 | 090600 | 238156430 | 18010 | 18030 | 18090 | 18010 | 468 |
| 605 | 20250109 | 090500 | 229711820 | 17990 | 17980 | 17990 | 17970 | 515 |
| 606 | 20250109 | 090400 | 220452230 | 17980 | 17950 | 18020 | 17950 | 5335 |
| 607 | 20250109 | 090300 | 124526590 | 18030 | 18030 | 18040 | 17970 | 205 |
| 608 | 20250109 | 090200 | 120833260 | 18040 | 17960 | 18040 | 17960 | 744 |
| 609 | 20250109 | 090100 | 107443530 | 17960 | 17900 | 17960 | 17880 | 824 |
| 610 | 20250109 | 090000 | 92695080 | 17900 | 18120 | 18150 | 17900 | 5132 |