30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 193900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 5474 |
| 3 | 20250102 | 193800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 4 | 20250102 | 193700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 5 | 20250102 | 193600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 6 | 20250102 | 193500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 7 | 20250102 | 193400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 8 | 20250102 | 193300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 9 | 20250102 | 193200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 10 | 20250102 | 193100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 11 | 20250102 | 193000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 12 | 20250102 | 192900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 13 | 20250102 | 192800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 14 | 20250102 | 192700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 15 | 20250102 | 192600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 16 | 20250102 | 192500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 17 | 20250102 | 192400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 18 | 20250102 | 192300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 19 | 20250102 | 192200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 20 | 20250102 | 192100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 21 | 20250102 | 192000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 22 | 20250102 | 191900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 23 | 20250102 | 191800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 24 | 20250102 | 191700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 25 | 20250102 | 191600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 26 | 20250102 | 191500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 27 | 20250102 | 191400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 28 | 20250102 | 191300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 29 | 20250102 | 191200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 30 | 20250102 | 191100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 31 | 20250102 | 191000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 32 | 20250102 | 190900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 5474 |
| 33 | 20250102 | 190800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 34 | 20250102 | 190700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 35 | 20250102 | 190600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 36 | 20250102 | 190500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 37 | 20250102 | 190400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 38 | 20250102 | 190300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 39 | 20250102 | 190200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 40 | 20250102 | 190100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 41 | 20250102 | 190000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 42 | 20250102 | 185900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 43 | 20250102 | 185800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 44 | 20250102 | 185700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 45 | 20250102 | 185600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 46 | 20250102 | 185500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 47 | 20250102 | 185400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 48 | 20250102 | 185300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 49 | 20250102 | 185200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 50 | 20250102 | 185100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 51 | 20250102 | 185000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 52 | 20250102 | 184900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 53 | 20250102 | 184800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 54 | 20250102 | 184700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 55 | 20250102 | 184600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 56 | 20250102 | 184500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 57 | 20250102 | 184400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 58 | 20250102 | 184300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 59 | 20250102 | 184200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 60 | 20250102 | 184100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 61 | 20250102 | 184000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 62 | 20250102 | 183900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 5474 |
| 63 | 20250102 | 183800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 64 | 20250102 | 183700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 65 | 20250102 | 183600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 66 | 20250102 | 183500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 67 | 20250102 | 183400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 68 | 20250102 | 183300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 69 | 20250102 | 183200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 70 | 20250102 | 183100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 71 | 20250102 | 183000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 72 | 20250102 | 182900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 73 | 20250102 | 182800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 74 | 20250102 | 182700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 75 | 20250102 | 182600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 76 | 20250102 | 182500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 77 | 20250102 | 182400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 78 | 20250102 | 182300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 79 | 20250102 | 182200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 80 | 20250102 | 182100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 81 | 20250102 | 182000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 82 | 20250102 | 181900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 83 | 20250102 | 181800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 84 | 20250102 | 181700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 85 | 20250102 | 181600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 86 | 20250102 | 181500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 87 | 20250102 | 181400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 88 | 20250102 | 181300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 89 | 20250102 | 181200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 90 | 20250102 | 181100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 91 | 20250102 | 181000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 92 | 20250102 | 180900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 5474 |
| 93 | 20250102 | 180800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 94 | 20250102 | 180700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 95 | 20250102 | 180600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 96 | 20250102 | 180500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 97 | 20250102 | 180400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 98 | 20250102 | 180300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 99 | 20250102 | 180200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 100 | 20250102 | 180100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 101 | 20250102 | 180000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 102 | 20250102 | 175900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 103 | 20250102 | 175800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 104 | 20250102 | 175700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 105 | 20250102 | 175600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 106 | 20250102 | 175500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 107 | 20250102 | 175400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 108 | 20250102 | 175300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 109 | 20250102 | 175200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 110 | 20250102 | 175100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 111 | 20250102 | 175000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 112 | 20250102 | 174900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 113 | 20250102 | 174800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 114 | 20250102 | 174700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 115 | 20250102 | 174600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 116 | 20250102 | 174500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 117 | 20250102 | 174400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 118 | 20250102 | 174300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 119 | 20250102 | 174200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 120 | 20250102 | 174100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 121 | 20250102 | 174000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 122 | 20250102 | 173900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 5474 |
| 123 | 20250102 | 173800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 124 | 20250102 | 173700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 125 | 20250102 | 173600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 126 | 20250102 | 173500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 127 | 20250102 | 173400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 128 | 20250102 | 173300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 129 | 20250102 | 173200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 130 | 20250102 | 173100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 131 | 20250102 | 173000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 132 | 20250102 | 172900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 133 | 20250102 | 172800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 134 | 20250102 | 172700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 135 | 20250102 | 172600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 136 | 20250102 | 172500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 137 | 20250102 | 172400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 138 | 20250102 | 172300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 139 | 20250102 | 172200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 140 | 20250102 | 172100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 141 | 20250102 | 172000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 142 | 20250102 | 171900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 143 | 20250102 | 171800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 144 | 20250102 | 171700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 145 | 20250102 | 171600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 146 | 20250102 | 171500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 147 | 20250102 | 171400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 148 | 20250102 | 171300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 149 | 20250102 | 171200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 150 | 20250102 | 171100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 151 | 20250102 | 171000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 152 | 20250102 | 170900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 5474 |
| 153 | 20250102 | 170800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 154 | 20250102 | 170700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 155 | 20250102 | 170600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 156 | 20250102 | 170500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 157 | 20250102 | 170400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 158 | 20250102 | 170300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 159 | 20250102 | 170200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 160 | 20250102 | 170100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 161 | 20250102 | 170000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 162 | 20250102 | 165900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 163 | 20250102 | 165800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 164 | 20250102 | 165700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 165 | 20250102 | 165600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 166 | 20250102 | 165500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 167 | 20250102 | 165400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 168 | 20250102 | 165300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 169 | 20250102 | 165200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 170 | 20250102 | 165100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 171 | 20250102 | 165000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 172 | 20250102 | 164900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 173 | 20250102 | 164800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 174 | 20250102 | 164700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 175 | 20250102 | 164600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 176 | 20250102 | 164500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 177 | 20250102 | 164400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 178 | 20250102 | 164300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 179 | 20250102 | 164200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 180 | 20250102 | 164100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 181 | 20250102 | 164000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 182 | 20250102 | 163900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 5474 |
| 183 | 20250102 | 163800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 184 | 20250102 | 163700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 185 | 20250102 | 163600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 186 | 20250102 | 163500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 187 | 20250102 | 163400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 188 | 20250102 | 163300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 189 | 20250102 | 163200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 190 | 20250102 | 163100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 191 | 20250102 | 163000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 192 | 20250102 | 162900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 193 | 20250102 | 162800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 194 | 20250102 | 162700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 195 | 20250102 | 162600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 196 | 20250102 | 162500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 197 | 20250102 | 162400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 198 | 20250102 | 162300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 199 | 20250102 | 162200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 200 | 20250102 | 162100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 201 | 20250102 | 162000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 202 | 20250102 | 161900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 203 | 20250102 | 161800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 204 | 20250102 | 161700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 205 | 20250102 | 161600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 206 | 20250102 | 161500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 207 | 20250102 | 161400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 208 | 20250102 | 161300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 209 | 20250102 | 161200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 210 | 20250102 | 161100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 211 | 20250102 | 161000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 212 | 20250102 | 160900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 5474 |
| 213 | 20250102 | 160800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 214 | 20250102 | 160700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 215 | 20250102 | 160600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 216 | 20250102 | 160500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 217 | 20250102 | 160400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 218 | 20250102 | 160300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 219 | 20250102 | 160200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 220 | 20250102 | 160100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 221 | 20250102 | 160000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 222 | 20250102 | 155900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 223 | 20250102 | 155800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 224 | 20250102 | 155700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 225 | 20250102 | 155600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 226 | 20250102 | 155500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 227 | 20250102 | 155400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 228 | 20250102 | 155300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 229 | 20250102 | 155200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 230 | 20250102 | 155100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 231 | 20250102 | 155000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 232 | 20250102 | 154900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 233 | 20250102 | 154800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 234 | 20250102 | 154700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 235 | 20250102 | 154600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 236 | 20250102 | 154500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 237 | 20250102 | 154400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 238 | 20250102 | 154300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 239 | 20250102 | 154200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 240 | 20250102 | 154100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 241 | 20250102 | 154000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 242 | 20250102 | 153900 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 5474 |
| 243 | 20250102 | 153800 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 244 | 20250102 | 153700 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 245 | 20250102 | 153600 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 246 | 20250102 | 153500 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 247 | 20250102 | 153400 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 248 | 20250102 | 153300 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 249 | 20250102 | 153200 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 250 | 20250102 | 153100 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 0 |
| 251 | 20250102 | 153000 | 2133900510 | 19410 | 19410 | 19410 | 19410 | 5474 |
| 252 | 20250102 | 152900 | 2027650170 | 19320 | 19320 | 19320 | 19320 | 0 |
| 253 | 20250102 | 152800 | 2027650170 | 19320 | 19320 | 19320 | 19320 | 0 |
| 254 | 20250102 | 152700 | 2027650170 | 19320 | 19320 | 19320 | 19320 | 0 |
| 255 | 20250102 | 152600 | 2027650170 | 19320 | 19320 | 19320 | 19320 | 0 |
| 256 | 20250102 | 152500 | 2027650170 | 19320 | 19320 | 19320 | 19320 | 0 |
| 257 | 20250102 | 152400 | 2027650170 | 19320 | 19320 | 19320 | 19320 | 0 |
| 258 | 20250102 | 152300 | 2027650170 | 19320 | 19320 | 19320 | 19320 | 0 |
| 259 | 20250102 | 152200 | 2027650170 | 19320 | 19320 | 19320 | 19320 | 0 |
| 260 | 20250102 | 152100 | 2027650170 | 19320 | 19320 | 19320 | 19320 | 0 |
| 261 | 20250102 | 152000 | 2027650170 | 19320 | 19320 | 19320 | 19320 | 0 |
| 262 | 20250102 | 151900 | 2027650170 | 19320 | 19280 | 19350 | 19280 | 332 |
| 263 | 20250102 | 151800 | 2021235390 | 19320 | 19270 | 19320 | 19270 | 1400 |
| 264 | 20250102 | 151700 | 1994243020 | 19270 | 19240 | 19270 | 19240 | 996 |
| 265 | 20250102 | 151600 | 1975069080 | 19240 | 19230 | 19250 | 19220 | 669 |
| 266 | 20250102 | 151500 | 1962202990 | 19230 | 19230 | 19240 | 19230 | 694 |
| 267 | 20250102 | 151400 | 1948854310 | 19230 | 19230 | 19240 | 19230 | 183 |
| 268 | 20250102 | 151300 | 1945335150 | 19230 | 19230 | 19240 | 19210 | 370 |
| 269 | 20250102 | 151200 | 1938221830 | 19240 | 19210 | 19240 | 19210 | 545 |
| 270 | 20250102 | 151100 | 1927745020 | 19220 | 19200 | 19220 | 19200 | 370 |
| 271 | 20250102 | 151000 | 1920640340 | 19200 | 19180 | 19230 | 19170 | 2981 |
| 272 | 20250102 | 150900 | 1863398630 | 19180 | 19170 | 19180 | 19170 | 422 |
| 273 | 20250102 | 150800 | 1855308550 | 19180 | 19180 | 19180 | 19170 | 84 |
| 274 | 20250102 | 150700 | 1853697850 | 19180 | 19180 | 19180 | 19170 | 176 |
| 275 | 20250102 | 150600 | 1850323670 | 19180 | 19180 | 19180 | 19180 | 110 |
| 276 | 20250102 | 150500 | 1848213870 | 19190 | 19170 | 19190 | 19160 | 534 |
| 277 | 20250102 | 150400 | 1837979780 | 19170 | 19170 | 19170 | 19170 | 203 |
| 278 | 20250102 | 150300 | 1834088270 | 19190 | 19190 | 19190 | 19190 | 39 |
| 279 | 20250102 | 150200 | 1833339860 | 19200 | 19200 | 19200 | 19200 | 39 |
| 280 | 20250102 | 150100 | 1832591060 | 19170 | 19200 | 19200 | 19170 | 324 |
| 281 | 20250102 | 150000 | 1826378930 | 19200 | 19200 | 19200 | 19200 | 32 |
| 282 | 20250102 | 145900 | 1825764530 | 19200 | 19200 | 19200 | 19200 | 33 |
| 283 | 20250102 | 145800 | 1825130930 | 19200 | 19200 | 19200 | 19200 | 32 |
| 284 | 20250102 | 145700 | 1824516530 | 19200 | 19200 | 19210 | 19200 | 222 |
| 285 | 20250102 | 145600 | 1820252030 | 19220 | 19220 | 19220 | 19220 | 0 |
| 286 | 20250102 | 145500 | 1820252030 | 19220 | 19150 | 19220 | 19150 | 1716 |
| 287 | 20250102 | 145400 | 1787319030 | 19170 | 19160 | 19180 | 19150 | 746 |
| 288 | 20250102 | 145300 | 1773023750 | 19160 | 19150 | 19160 | 19150 | 795 |
| 289 | 20250102 | 145200 | 1757797890 | 19140 | 19140 | 19140 | 19140 | 124 |
| 290 | 20250102 | 145100 | 1755424530 | 19140 | 19150 | 19150 | 19140 | 50 |
| 291 | 20250102 | 145000 | 1754467280 | 19150 | 19150 | 19160 | 19150 | 605 |
| 292 | 20250102 | 144900 | 1742881480 | 19180 | 19180 | 19180 | 19180 | 0 |
| 293 | 20250102 | 144800 | 1742881480 | 19180 | 19150 | 19180 | 19150 | 859 |
| 294 | 20250102 | 144700 | 1726420560 | 19130 | 19130 | 19130 | 19130 | 17 |
| 295 | 20250102 | 144600 | 1726095350 | 19130 | 19140 | 19140 | 19130 | 93 |
| 296 | 20250102 | 144500 | 1724315530 | 19170 | 19160 | 19170 | 19150 | 388 |
| 297 | 20250102 | 144400 | 1716882590 | 19170 | 19120 | 19170 | 19120 | 781 |
| 298 | 20250102 | 144300 | 1701947610 | 19130 | 19130 | 19130 | 19130 | 270 |
| 299 | 20250102 | 144200 | 1696782510 | 19130 | 19130 | 19130 | 19130 | 1 |
| 300 | 20250102 | 144100 | 1696763380 | 19160 | 19160 | 19160 | 19160 | 100 |
| 301 | 20250102 | 144000 | 1694847380 | 19180 | 19180 | 19180 | 19180 | 20 |
| 302 | 20250102 | 143900 | 1694463780 | 19180 | 19160 | 19190 | 19150 | 572 |
| 303 | 20250102 | 143800 | 1683501080 | 19150 | 19080 | 19150 | 19080 | 3098 |
| 304 | 20250102 | 143700 | 1624301040 | 19080 | 19080 | 19080 | 19080 | 57 |
| 305 | 20250102 | 143600 | 1623213480 | 19070 | 19070 | 19070 | 19070 | 39 |
| 306 | 20250102 | 143500 | 1622469750 | 19060 | 19080 | 19080 | 19060 | 169 |
| 307 | 20250102 | 143400 | 1619247580 | 19050 | 19050 | 19050 | 19050 | 60 |
| 308 | 20250102 | 143300 | 1618104580 | 19060 | 19050 | 19060 | 19050 | 166 |
| 309 | 20250102 | 143200 | 1614941620 | 19070 | 19050 | 19070 | 19050 | 2002 |
| 310 | 20250102 | 143100 | 1576784140 | 19040 | 19040 | 19040 | 19040 | 7 |
| 311 | 20250102 | 143000 | 1576650860 | 19040 | 19040 | 19040 | 19040 | 0 |
| 312 | 20250102 | 142900 | 1576650860 | 19040 | 19040 | 19040 | 19040 | 113 |
| 313 | 20250102 | 142800 | 1574499340 | 19020 | 19020 | 19020 | 19020 | 3 |
| 314 | 20250102 | 142700 | 1574442280 | 19020 | 19020 | 19020 | 19020 | 22 |
| 315 | 20250102 | 142600 | 1574023840 | 19050 | 19030 | 19050 | 19030 | 240 |
| 316 | 20250102 | 142500 | 1569456140 | 19050 | 19050 | 19050 | 19050 | 0 |
| 317 | 20250102 | 142400 | 1569456140 | 19050 | 19050 | 19050 | 19050 | 52 |
| 318 | 20250102 | 142300 | 1568465540 | 19030 | 19030 | 19030 | 19030 | 4 |
| 319 | 20250102 | 142200 | 1568389420 | 19040 | 19040 | 19040 | 19040 | 0 |
| 320 | 20250102 | 142100 | 1568389420 | 19040 | 19040 | 19040 | 19040 | 0 |
| 321 | 20250102 | 142000 | 1568389420 | 19040 | 19040 | 19040 | 19040 | 0 |
| 322 | 20250102 | 141900 | 1568389420 | 19040 | 19040 | 19040 | 19040 | 0 |
| 323 | 20250102 | 141800 | 1568389420 | 19040 | 19040 | 19040 | 19040 | 60 |
| 324 | 20250102 | 141700 | 1567247020 | 19050 | 19050 | 19050 | 19050 | 0 |
| 325 | 20250102 | 141600 | 1567247020 | 19050 | 19040 | 19060 | 19040 | 76 |
| 326 | 20250102 | 141500 | 1565799360 | 19040 | 19040 | 19040 | 19040 | 30 |
| 327 | 20250102 | 141400 | 1565228160 | 19040 | 19040 | 19040 | 19040 | 0 |
| 328 | 20250102 | 141300 | 1565228160 | 19040 | 19040 | 19040 | 19040 | 0 |
| 329 | 20250102 | 141200 | 1565228160 | 19040 | 19040 | 19040 | 19040 | 0 |
| 330 | 20250102 | 141100 | 1565228160 | 19040 | 19040 | 19040 | 19040 | 0 |
| 331 | 20250102 | 141000 | 1565228160 | 19040 | 19040 | 19040 | 19040 | 45 |
| 332 | 20250102 | 140900 | 1564371360 | 19000 | 19040 | 19040 | 19000 | 71 |
| 333 | 20250102 | 140800 | 1563022280 | 19050 | 19050 | 19060 | 19050 | 101 |
| 334 | 20250102 | 140700 | 1561098080 | 19030 | 19030 | 19040 | 19030 | 108 |
| 335 | 20250102 | 140600 | 1559042670 | 19030 | 19030 | 19030 | 19030 | 10 |
| 336 | 20250102 | 140500 | 1558852370 | 19040 | 19040 | 19040 | 19040 | 1 |
| 337 | 20250102 | 140400 | 1558833330 | 19000 | 19000 | 19000 | 19000 | 0 |
| 338 | 20250102 | 140300 | 1558833330 | 19000 | 19000 | 19000 | 19000 | 0 |
| 339 | 20250102 | 140200 | 1558833330 | 19000 | 19000 | 19000 | 19000 | 0 |
| 340 | 20250102 | 140100 | 1558833330 | 19000 | 19000 | 19000 | 19000 | 0 |
| 341 | 20250102 | 140000 | 1558833330 | 19000 | 19000 | 19000 | 19000 | 0 |
| 342 | 20250102 | 135900 | 1558833330 | 19000 | 19000 | 19000 | 19000 | 0 |
| 343 | 20250102 | 135800 | 1558833330 | 19000 | 19010 | 19010 | 19000 | 223 |
| 344 | 20250102 | 135700 | 1554594290 | 19010 | 19010 | 19010 | 19010 | 836 |
| 345 | 20250102 | 135600 | 1538701930 | 19010 | 19010 | 19010 | 19010 | 0 |
| 346 | 20250102 | 135500 | 1538701930 | 19010 | 19020 | 19020 | 19010 | 345 |
| 347 | 20250102 | 135400 | 1532141030 | 19030 | 19030 | 19030 | 19030 | 0 |
| 348 | 20250102 | 135300 | 1532141030 | 19030 | 19030 | 19030 | 19030 | 0 |
| 349 | 20250102 | 135200 | 1532141030 | 19030 | 19030 | 19030 | 19030 | 10 |
| 350 | 20250102 | 135100 | 1531950730 | 19030 | 19030 | 19030 | 19030 | 287 |
| 351 | 20250102 | 135000 | 1526489120 | 19040 | 19040 | 19040 | 19040 | 14 |
| 352 | 20250102 | 134900 | 1526222560 | 19050 | 19050 | 19050 | 19050 | 1 |
| 353 | 20250102 | 134800 | 1526203510 | 19050 | 19050 | 19050 | 19050 | 0 |
| 354 | 20250102 | 134700 | 1526203510 | 19050 | 19030 | 19050 | 19030 | 291 |
| 355 | 20250102 | 134600 | 1520660480 | 19030 | 19030 | 19030 | 19030 | 0 |
| 356 | 20250102 | 134500 | 1520660480 | 19030 | 19010 | 19030 | 19010 | 427 |
| 357 | 20250102 | 134400 | 1512542670 | 19030 | 19030 | 19030 | 19030 | 29 |
| 358 | 20250102 | 134300 | 1511990800 | 19010 | 19010 | 19010 | 19010 | 0 |
| 359 | 20250102 | 134200 | 1511990800 | 19010 | 19010 | 19010 | 19010 | 0 |
| 360 | 20250102 | 134100 | 1511990800 | 19010 | 19030 | 19030 | 19010 | 47 |
| 361 | 20250102 | 134000 | 1511096590 | 19030 | 19030 | 19030 | 19030 | 46 |
| 362 | 20250102 | 133900 | 1510221210 | 19000 | 19010 | 19010 | 19000 | 914 |
| 363 | 20250102 | 133800 | 1492847310 | 19020 | 19020 | 19020 | 19020 | 0 |
| 364 | 20250102 | 133700 | 1492847310 | 19020 | 19020 | 19020 | 19010 | 365 |
| 365 | 20250102 | 133600 | 1485906120 | 19020 | 19020 | 19020 | 19020 | 0 |
| 366 | 20250102 | 133500 | 1485906120 | 19020 | 19020 | 19020 | 19020 | 0 |
| 367 | 20250102 | 133400 | 1485906120 | 19020 | 19020 | 19020 | 19020 | 182 |
| 368 | 20250102 | 133300 | 1482444480 | 19020 | 19010 | 19020 | 19010 | 6 |
| 369 | 20250102 | 133200 | 1482330370 | 19050 | 19050 | 19050 | 19050 | 13 |
| 370 | 20250102 | 133100 | 1482082720 | 19050 | 19050 | 19050 | 19050 | 13 |
| 371 | 20250102 | 133000 | 1481835070 | 19050 | 19010 | 19050 | 19010 | 61 |
| 372 | 20250102 | 132900 | 1480675020 | 19050 | 19050 | 19050 | 19050 | 0 |
| 373 | 20250102 | 132800 | 1480675020 | 19050 | 19050 | 19050 | 19050 | 2 |
| 374 | 20250102 | 132700 | 1480636920 | 19050 | 19030 | 19050 | 19010 | 727 |
| 375 | 20250102 | 132600 | 1466809740 | 19050 | 19050 | 19050 | 19050 | 2 |
| 376 | 20250102 | 132500 | 1466771640 | 19070 | 19070 | 19070 | 19070 | 1 |
| 377 | 20250102 | 132400 | 1466752570 | 19030 | 19030 | 19030 | 19030 | 119 |
| 378 | 20250102 | 132300 | 1464488000 | 19030 | 19030 | 19030 | 19030 | 100 |
| 379 | 20250102 | 132200 | 1462585000 | 19030 | 19030 | 19030 | 19030 | 0 |
| 380 | 20250102 | 132100 | 1462585000 | 19030 | 19050 | 19050 | 19030 | 378 |
| 381 | 20250102 | 132000 | 1455388260 | 19050 | 19050 | 19050 | 19050 | 0 |
| 382 | 20250102 | 131900 | 1455388260 | 19050 | 19050 | 19050 | 19050 | 0 |
| 383 | 20250102 | 131800 | 1455388260 | 19050 | 19050 | 19050 | 19050 | 56 |
| 384 | 20250102 | 131700 | 1454321460 | 19050 | 19080 | 19080 | 19050 | 274 |
| 385 | 20250102 | 131600 | 1449096490 | 19090 | 19090 | 19090 | 19080 | 124 |
| 386 | 20250102 | 131500 | 1446730530 | 19090 | 19080 | 19090 | 19080 | 106 |
| 387 | 20250102 | 131400 | 1444707650 | 19090 | 19090 | 19090 | 19090 | 0 |
| 388 | 20250102 | 131300 | 1444707650 | 19090 | 19090 | 19090 | 19090 | 0 |
| 389 | 20250102 | 131200 | 1444707650 | 19090 | 19060 | 19090 | 19060 | 99 |
| 390 | 20250102 | 131100 | 1442819090 | 19090 | 19090 | 19090 | 19090 | 0 |
| 391 | 20250102 | 131000 | 1442819090 | 19090 | 19090 | 19090 | 19090 | 45 |
| 392 | 20250102 | 130900 | 1441960040 | 19040 | 19040 | 19040 | 19040 | 0 |
| 393 | 20250102 | 130800 | 1441960040 | 19040 | 19030 | 19040 | 19030 | 988 |
| 394 | 20250102 | 130700 | 1423157020 | 19040 | 19040 | 19040 | 19040 | 176 |
| 395 | 20250102 | 130600 | 1419805980 | 19040 | 19050 | 19050 | 19040 | 184 |
| 396 | 20250102 | 130500 | 1416302500 | 19050 | 19050 | 19050 | 19050 | 38 |
| 397 | 20250102 | 130400 | 1415578600 | 19040 | 19070 | 19070 | 19040 | 660 |
| 398 | 20250102 | 130300 | 1403010980 | 19080 | 19080 | 19080 | 19080 | 0 |
| 399 | 20250102 | 130200 | 1403010980 | 19080 | 19080 | 19080 | 19080 | 45 |
| 400 | 20250102 | 130100 | 1402152380 | 19090 | 19090 | 19090 | 19090 | 0 |
| 401 | 20250102 | 130000 | 1402152380 | 19090 | 19060 | 19090 | 19060 | 75 |
| 402 | 20250102 | 125900 | 1400722830 | 19060 | 19060 | 19060 | 19060 | 0 |
| 403 | 20250102 | 125800 | 1400722830 | 19060 | 19050 | 19080 | 19050 | 4 |
| 404 | 20250102 | 125700 | 1400646580 | 19050 | 19040 | 19090 | 19040 | 47 |
| 405 | 20250102 | 125600 | 1399751640 | 19040 | 19080 | 19080 | 19040 | 832 |
| 406 | 20250102 | 125500 | 1383897440 | 19120 | 19120 | 19120 | 19120 | 1 |
| 407 | 20250102 | 125400 | 1383878320 | 19080 | 19070 | 19080 | 19070 | 67 |
| 408 | 20250102 | 125300 | 1382599970 | 19060 | 19060 | 19060 | 19060 | 0 |
| 409 | 20250102 | 125200 | 1382599970 | 19060 | 19120 | 19120 | 19060 | 302 |
| 410 | 20250102 | 125100 | 1376825850 | 19120 | 19120 | 19120 | 19120 | 0 |
| 411 | 20250102 | 125000 | 1376825850 | 19120 | 19130 | 19130 | 19120 | 57 |
| 412 | 20250102 | 124900 | 1375735450 | 19130 | 19130 | 19130 | 19130 | 0 |
| 413 | 20250102 | 124800 | 1375735450 | 19130 | 19130 | 19130 | 19130 | 8 |
| 414 | 20250102 | 124700 | 1375582410 | 19130 | 19050 | 19130 | 19050 | 21 |
| 415 | 20250102 | 124600 | 1375182280 | 19050 | 19130 | 19140 | 19050 | 12 |
| 416 | 20250102 | 124500 | 1374952800 | 19030 | 19030 | 19030 | 19030 | 0 |
| 417 | 20250102 | 124400 | 1374952800 | 19030 | 19060 | 19060 | 19030 | 587 |
| 418 | 20250102 | 124300 | 1363774660 | 19060 | 19070 | 19070 | 19060 | 91 |
| 419 | 20250102 | 124200 | 1362039400 | 19060 | 19150 | 19150 | 19060 | 2 |
| 420 | 20250102 | 124100 | 1362001190 | 19150 | 19050 | 19150 | 19050 | 22 |
| 421 | 20250102 | 124000 | 1361579990 | 19150 | 19150 | 19150 | 19150 | 0 |
| 422 | 20250102 | 123900 | 1361579990 | 19150 | 19150 | 19150 | 19150 | 1 |
| 423 | 20250102 | 123800 | 1361560840 | 19170 | 19170 | 19170 | 19170 | 0 |
| 424 | 20250102 | 123700 | 1361560840 | 19170 | 19170 | 19170 | 19170 | 0 |
| 425 | 20250102 | 123600 | 1361560840 | 19170 | 19170 | 19170 | 19170 | 0 |
| 426 | 20250102 | 123500 | 1361560840 | 19170 | 19080 | 19170 | 19080 | 24 |
| 427 | 20250102 | 123400 | 1361102550 | 19080 | 19050 | 19080 | 19050 | 302 |
| 428 | 20250102 | 123300 | 1355348520 | 19050 | 19050 | 19050 | 19050 | 0 |
| 429 | 20250102 | 123200 | 1355348520 | 19050 | 19050 | 19050 | 19050 | 124 |
| 430 | 20250102 | 123100 | 1352986320 | 19050 | 19070 | 19070 | 19050 | 703 |
| 431 | 20250102 | 123000 | 1339586860 | 19070 | 19110 | 19150 | 19070 | 236 |
| 432 | 20250102 | 122900 | 1335083260 | 19090 | 19110 | 19110 | 19090 | 156 |
| 433 | 20250102 | 122800 | 1332104390 | 19100 | 19100 | 19100 | 19100 | 99 |
| 434 | 20250102 | 122700 | 1330213490 | 19110 | 19130 | 19130 | 19110 | 111 |
| 435 | 20250102 | 122600 | 1328092170 | 19120 | 19120 | 19120 | 19120 | 4 |
| 436 | 20250102 | 122500 | 1328015690 | 19150 | 19150 | 19150 | 19150 | 0 |
| 437 | 20250102 | 122400 | 1328015690 | 19150 | 19110 | 19150 | 19100 | 45 |
| 438 | 20250102 | 122300 | 1327156090 | 19100 | 19100 | 19100 | 19100 | 42 |
| 439 | 20250102 | 122200 | 1326353890 | 19100 | 19090 | 19100 | 19090 | 9 |
| 440 | 20250102 | 122100 | 1326182030 | 19100 | 19120 | 19120 | 19090 | 506 |
| 441 | 20250102 | 122000 | 1316515850 | 19130 | 19130 | 19130 | 19130 | 5 |
| 442 | 20250102 | 121900 | 1316420200 | 19140 | 19140 | 19140 | 19120 | 75 |
| 443 | 20250102 | 121800 | 1314985240 | 19140 | 19140 | 19140 | 19140 | 10 |
| 444 | 20250102 | 121700 | 1314793840 | 19140 | 19140 | 19140 | 19140 | 5 |
| 445 | 20250102 | 121600 | 1314698140 | 19130 | 19130 | 19130 | 19130 | 1 |
| 446 | 20250102 | 121500 | 1314679010 | 19140 | 19140 | 19150 | 19140 | 69 |
| 447 | 20250102 | 121400 | 1313358250 | 19140 | 19140 | 19150 | 19140 | 19 |
| 448 | 20250102 | 121300 | 1312994540 | 19150 | 19150 | 19150 | 19150 | 5 |
| 449 | 20250102 | 121200 | 1312898790 | 19150 | 19160 | 19160 | 19150 | 45 |
| 450 | 20250102 | 121100 | 1312036830 | 19160 | 19170 | 19190 | 19150 | 45 |
| 451 | 20250102 | 121000 | 1311173960 | 19140 | 19140 | 19150 | 19130 | 205 |
| 452 | 20250102 | 120900 | 1307250120 | 19140 | 19130 | 19180 | 19110 | 130 |
| 453 | 20250102 | 120800 | 1304763430 | 19130 | 19110 | 19180 | 19110 | 121 |
| 454 | 20250102 | 120700 | 1302449400 | 19100 | 19100 | 19100 | 19100 | 8 |
| 455 | 20250102 | 120600 | 1302296600 | 19090 | 19100 | 19100 | 19090 | 98 |
| 456 | 20250102 | 120500 | 1300425310 | 19100 | 19100 | 19110 | 19100 | 8 |
| 457 | 20250102 | 120400 | 1300272460 | 19100 | 19100 | 19100 | 19100 | 491 |
| 458 | 20250102 | 120300 | 1290894360 | 19100 | 19100 | 19100 | 19100 | 26 |
| 459 | 20250102 | 120200 | 1290397760 | 19100 | 19100 | 19100 | 19090 | 110 |
| 460 | 20250102 | 120100 | 1288296800 | 19100 | 19130 | 19130 | 19100 | 682 |
| 461 | 20250102 | 120000 | 1275265940 | 19130 | 19130 | 19130 | 19130 | 4 |
| 462 | 20250102 | 115900 | 1275189420 | 19120 | 19150 | 19150 | 19120 | 205 |
| 463 | 20250102 | 115800 | 1271268300 | 19150 | 19180 | 19180 | 19150 | 576 |
| 464 | 20250102 | 115700 | 1260232220 | 19170 | 19180 | 19180 | 19170 | 298 |
| 465 | 20250102 | 115600 | 1254517920 | 19190 | 19190 | 19190 | 19190 | 36 |
| 466 | 20250102 | 115500 | 1253827080 | 19180 | 19180 | 19180 | 19180 | 1 |
| 467 | 20250102 | 115400 | 1253807900 | 19240 | 19180 | 19240 | 19180 | 118 |
| 468 | 20250102 | 115300 | 1251543580 | 19180 | 19240 | 19240 | 19180 | 165 |
| 469 | 20250102 | 115200 | 1248374940 | 19240 | 19230 | 19240 | 19180 | 77 |
| 470 | 20250102 | 115100 | 1246893940 | 19230 | 19200 | 19230 | 19190 | 132 |
| 471 | 20250102 | 115000 | 1244358740 | 19190 | 19190 | 19200 | 19190 | 34 |
| 472 | 20250102 | 114900 | 1243705980 | 19190 | 19190 | 19200 | 19190 | 4 |
| 473 | 20250102 | 114800 | 1243629210 | 19150 | 19150 | 19150 | 19150 | 26 |
| 474 | 20250102 | 114700 | 1243131310 | 19140 | 19120 | 19200 | 19120 | 1059 |
| 475 | 20250102 | 114600 | 1222810340 | 19120 | 19160 | 19160 | 19120 | 80 |
| 476 | 20250102 | 114500 | 1221279420 | 19200 | 19120 | 19200 | 19120 | 135 |
| 477 | 20250102 | 114400 | 1218695170 | 19150 | 19110 | 19150 | 19110 | 15 |
| 478 | 20250102 | 114300 | 1218408410 | 19100 | 19100 | 19100 | 19100 | 0 |
| 479 | 20250102 | 114200 | 1218408410 | 19100 | 19110 | 19110 | 19100 | 330 |
| 480 | 20250102 | 114100 | 1212105110 | 19110 | 19150 | 19150 | 19110 | 75 |
| 481 | 20250102 | 114000 | 1210671060 | 19150 | 19200 | 19200 | 19150 | 352 |
| 482 | 20250102 | 113900 | 1203923700 | 19190 | 19190 | 19190 | 19170 | 87 |
| 483 | 20250102 | 113800 | 1202254580 | 19190 | 19200 | 19220 | 19160 | 380 |
| 484 | 20250102 | 113700 | 1194963080 | 19180 | 19100 | 19200 | 19100 | 820 |
| 485 | 20250102 | 113600 | 1179287220 | 19100 | 19100 | 19100 | 19100 | 0 |
| 486 | 20250102 | 113500 | 1179287220 | 19100 | 19100 | 19100 | 19100 | 28 |
| 487 | 20250102 | 113400 | 1178752420 | 19120 | 19070 | 19120 | 19070 | 3304 |
| 488 | 20250102 | 113300 | 1115723410 | 19070 | 19060 | 19070 | 19060 | 1040 |
| 489 | 20250102 | 113200 | 1095895610 | 19070 | 19070 | 19070 | 19070 | 18 |
| 490 | 20250102 | 113100 | 1095552350 | 19070 | 19060 | 19070 | 19060 | 175 |
| 491 | 20250102 | 113000 | 1092216590 | 19060 | 19060 | 19070 | 19060 | 16 |
| 492 | 20250102 | 112900 | 1091911580 | 19060 | 19060 | 19060 | 19060 | 103 |
| 493 | 20250102 | 112800 | 1089948400 | 19070 | 19060 | 19080 | 19060 | 184 |
| 494 | 20250102 | 112700 | 1086439600 | 19060 | 19060 | 19060 | 19050 | 58 |
| 495 | 20250102 | 112600 | 1085334630 | 19060 | 19050 | 19060 | 19050 | 189 |
| 496 | 20250102 | 112500 | 1081734130 | 19060 | 19060 | 19060 | 19060 | 10 |
| 497 | 20250102 | 112400 | 1081543530 | 19060 | 19050 | 19060 | 19050 | 109 |
| 498 | 20250102 | 112300 | 1079466740 | 19050 | 18980 | 19050 | 18980 | 2537 |
| 499 | 20250102 | 112200 | 1031187560 | 19030 | 18960 | 19030 | 18960 | 212 |
| 500 | 20250102 | 112100 | 1027159280 | 18960 | 18950 | 18960 | 18950 | 205 |
| 501 | 20250102 | 112000 | 1023272530 | 18930 | 18930 | 18930 | 18930 | 30 |
| 502 | 20250102 | 111900 | 1022704630 | 18930 | 18920 | 18930 | 18920 | 204 |
| 503 | 20250102 | 111800 | 1018844910 | 18920 | 18900 | 18920 | 18900 | 12 |
| 504 | 20250102 | 111700 | 1018618010 | 18900 | 18970 | 18970 | 18900 | 1880 |
| 505 | 20250102 | 111600 | 982997890 | 18980 | 18980 | 18990 | 18980 | 50 |
| 506 | 20250102 | 111500 | 982048840 | 18960 | 18970 | 18990 | 18960 | 556 |
| 507 | 20250102 | 111400 | 971501650 | 18980 | 19060 | 19060 | 18980 | 605 |
| 508 | 20250102 | 111300 | 960014140 | 19010 | 19010 | 19010 | 19010 | 10 |
| 509 | 20250102 | 111200 | 959824040 | 19010 | 19000 | 19010 | 19000 | 645 |
| 510 | 20250102 | 111100 | 947569000 | 19010 | 19010 | 19010 | 19010 | 5 |
| 511 | 20250102 | 111000 | 947473950 | 19080 | 19080 | 19080 | 19080 | 1 |
| 512 | 20250102 | 110900 | 947454870 | 19000 | 19080 | 19080 | 18990 | 4017 |
| 513 | 20250102 | 110800 | 871112590 | 19040 | 19050 | 19090 | 19040 | 269 |
| 514 | 20250102 | 110700 | 865987920 | 19050 | 19050 | 19070 | 19050 | 137 |
| 515 | 20250102 | 110600 | 863377990 | 19030 | 19030 | 19030 | 19030 | 289 |
| 516 | 20250102 | 110500 | 857878320 | 19030 | 19040 | 19040 | 19030 | 12 |
| 517 | 20250102 | 110400 | 857649920 | 19030 | 19030 | 19030 | 19030 | 0 |
| 518 | 20250102 | 110300 | 857649920 | 19030 | 19030 | 19030 | 19030 | 18 |
| 519 | 20250102 | 110200 | 857307380 | 19030 | 19030 | 19030 | 19030 | 0 |
| 520 | 20250102 | 110100 | 857307380 | 19030 | 19050 | 19050 | 19030 | 71 |
| 521 | 20250102 | 110000 | 855955840 | 19050 | 19090 | 19090 | 19050 | 24 |
| 522 | 20250102 | 105900 | 855498600 | 19080 | 19070 | 19080 | 19070 | 66 |
| 523 | 20250102 | 105800 | 854239500 | 19040 | 19070 | 19070 | 19040 | 4 |
| 524 | 20250102 | 105700 | 854163310 | 19090 | 19090 | 19090 | 19090 | 9 |
| 525 | 20250102 | 105600 | 853991500 | 19030 | 19020 | 19030 | 19020 | 332 |
| 526 | 20250102 | 105500 | 847676830 | 19090 | 19090 | 19090 | 19090 | 14 |
| 527 | 20250102 | 105400 | 847409570 | 19090 | 19090 | 19090 | 19090 | 0 |
| 528 | 20250102 | 105300 | 847409570 | 19090 | 19090 | 19090 | 19020 | 119 |
| 529 | 20250102 | 105200 | 845145980 | 19020 | 19090 | 19090 | 19020 | 3 |
| 530 | 20250102 | 105100 | 845088780 | 19080 | 19050 | 19080 | 19010 | 728 |
| 531 | 20250102 | 105000 | 831234020 | 19080 | 19020 | 19080 | 19000 | 902 |
| 532 | 20250102 | 104900 | 814084950 | 19020 | 19010 | 19020 | 19010 | 17 |
| 533 | 20250102 | 104800 | 813761720 | 19010 | 19010 | 19080 | 19010 | 179 |
| 534 | 20250102 | 104700 | 810358070 | 19020 | 19030 | 19040 | 19020 | 416 |
| 535 | 20250102 | 104600 | 802444530 | 19030 | 19030 | 19030 | 19030 | 2 |
| 536 | 20250102 | 104500 | 802406470 | 19020 | 19030 | 19030 | 19020 | 446 |
| 537 | 20250102 | 104400 | 793923510 | 19020 | 19020 | 19030 | 19020 | 69 |
| 538 | 20250102 | 104300 | 792610520 | 19020 | 19030 | 19030 | 19020 | 26 |
| 539 | 20250102 | 104200 | 792115860 | 19030 | 19020 | 19060 | 19020 | 159 |
| 540 | 20250102 | 104100 | 789090250 | 19020 | 19020 | 19020 | 19020 | 32 |
| 541 | 20250102 | 104000 | 788481610 | 19020 | 19060 | 19060 | 19020 | 409 |
| 542 | 20250102 | 103900 | 780690570 | 19050 | 19050 | 19050 | 19050 | 30 |
| 543 | 20250102 | 103800 | 780119070 | 19050 | 19050 | 19050 | 19050 | 3 |
| 544 | 20250102 | 103700 | 780061920 | 19050 | 19020 | 19090 | 19020 | 48 |
| 545 | 20250102 | 103600 | 779147480 | 19010 | 19040 | 19040 | 19000 | 1519 |
| 546 | 20250102 | 103500 | 750268990 | 19050 | 19070 | 19070 | 19040 | 560 |
| 547 | 20250102 | 103400 | 739601880 | 19070 | 19080 | 19080 | 19070 | 158 |
| 548 | 20250102 | 103300 | 736587340 | 19080 | 19080 | 19080 | 19080 | 18 |
| 549 | 20250102 | 103200 | 736243900 | 19080 | 19110 | 19110 | 19080 | 513 |
| 550 | 20250102 | 103100 | 726444780 | 19110 | 19130 | 19130 | 19110 | 781 |
| 551 | 20250102 | 103000 | 711510610 | 19140 | 19140 | 19240 | 19140 | 157 |
| 552 | 20250102 | 102900 | 708505130 | 19240 | 19170 | 19240 | 19170 | 31 |
| 553 | 20250102 | 102800 | 707908760 | 19140 | 19150 | 19150 | 19140 | 12 |
| 554 | 20250102 | 102700 | 707679050 | 19150 | 19200 | 19240 | 19150 | 822 |
| 555 | 20250102 | 102600 | 691922240 | 19240 | 19200 | 19240 | 19200 | 29 |
| 556 | 20250102 | 102500 | 691364640 | 19200 | 19200 | 19200 | 19200 | 60 |
| 557 | 20250102 | 102400 | 690212640 | 19200 | 19200 | 19200 | 19200 | 6 |
| 558 | 20250102 | 102300 | 690097440 | 19250 | 19240 | 19250 | 19240 | 163 |
| 559 | 20250102 | 102200 | 686960100 | 19250 | 19250 | 19250 | 19170 | 246 |
| 560 | 20250102 | 102100 | 682226280 | 19170 | 19170 | 19170 | 19160 | 39 |
| 561 | 20250102 | 102000 | 681478690 | 19170 | 19180 | 19180 | 19170 | 250 |
| 562 | 20250102 | 101900 | 676684440 | 19180 | 19240 | 19240 | 19160 | 139 |
| 563 | 20250102 | 101800 | 674018000 | 19240 | 19180 | 19240 | 19160 | 342 |
| 564 | 20250102 | 101700 | 667453310 | 19180 | 19200 | 19200 | 19180 | 1468 |
| 565 | 20250102 | 101600 | 639295640 | 19200 | 19180 | 19260 | 19180 | 135 |
| 566 | 20250102 | 101500 | 636697080 | 19180 | 19240 | 19290 | 19180 | 793 |
| 567 | 20250102 | 101400 | 621460010 | 19300 | 19240 | 19300 | 19210 | 1046 |
| 568 | 20250102 | 101300 | 601325720 | 19210 | 19200 | 19250 | 19130 | 302 |
| 569 | 20250102 | 101200 | 595521120 | 19100 | 19130 | 19250 | 19070 | 468 |
| 570 | 20250102 | 101100 | 586552020 | 19070 | 19050 | 19070 | 19050 | 440 |
| 571 | 20250102 | 101000 | 578163060 | 19040 | 19060 | 19070 | 19040 | 906 |
| 572 | 20250102 | 100900 | 560902500 | 19060 | 19050 | 19060 | 19050 | 728 |
| 573 | 20250102 | 100800 | 547033900 | 19050 | 19160 | 19170 | 19050 | 889 |
| 574 | 20250102 | 100700 | 530045160 | 19040 | 19170 | 19170 | 19030 | 871 |
| 575 | 20250102 | 100600 | 513402440 | 19180 | 19130 | 19180 | 19130 | 655 |
| 576 | 20250102 | 100500 | 500851150 | 19100 | 19150 | 19160 | 19000 | 4369 |
| 577 | 20250102 | 100400 | 417450800 | 19150 | 19300 | 19300 | 19150 | 3652 |
| 578 | 20250102 | 100300 | 347114320 | 19300 | 19320 | 19400 | 19290 | 2559 |
| 579 | 20250102 | 100200 | 297701230 | 19320 | 19320 | 19420 | 19290 | 4294 |
| 580 | 20250102 | 100100 | 214742000 | 19410 | 19440 | 19460 | 19300 | 4148 |
| 581 | 20250102 | 100000 | 134266670 | 19400 | 19390 | 19460 | 19390 | 6921 |