34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 193500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 5645 |
| 3 | 20250113 | 193400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 4 | 20250113 | 193300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 5 | 20250113 | 193200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 6 | 20250113 | 193100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 7 | 20250113 | 193000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 8 | 20250113 | 192900 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 9 | 20250113 | 192800 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 10 | 20250113 | 192700 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 11 | 20250113 | 192600 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 12 | 20250113 | 192500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 13 | 20250113 | 192400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 14 | 20250113 | 192300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 15 | 20250113 | 192200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 16 | 20250113 | 192100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 17 | 20250113 | 192000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 18 | 20250113 | 191900 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 19 | 20250113 | 191800 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 20 | 20250113 | 191700 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 21 | 20250113 | 191600 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 22 | 20250113 | 191500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 23 | 20250113 | 191400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 24 | 20250113 | 191300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 25 | 20250113 | 191200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 26 | 20250113 | 191100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 27 | 20250113 | 191000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 28 | 20250113 | 190900 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 29 | 20250113 | 190800 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 30 | 20250113 | 190700 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 31 | 20250113 | 190600 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 32 | 20250113 | 190500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 5645 |
| 33 | 20250113 | 190400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 34 | 20250113 | 190300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 35 | 20250113 | 190200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 36 | 20250113 | 190100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 37 | 20250113 | 190000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 38 | 20250113 | 185900 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 39 | 20250113 | 185800 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 40 | 20250113 | 185700 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 41 | 20250113 | 185600 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 42 | 20250113 | 185500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 43 | 20250113 | 185400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 44 | 20250113 | 185300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 45 | 20250113 | 185200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 46 | 20250113 | 185100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 47 | 20250113 | 185000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 48 | 20250113 | 184900 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 49 | 20250113 | 184800 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 50 | 20250113 | 184700 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 51 | 20250113 | 184600 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 52 | 20250113 | 184500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 53 | 20250113 | 184400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 54 | 20250113 | 184300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 55 | 20250113 | 184200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 56 | 20250113 | 184100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 57 | 20250113 | 184000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 58 | 20250113 | 183900 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 59 | 20250113 | 183800 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 60 | 20250113 | 183700 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 61 | 20250113 | 183600 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 62 | 20250113 | 183500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 5645 |
| 63 | 20250113 | 183400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 64 | 20250113 | 183300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 65 | 20250113 | 183200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 66 | 20250113 | 183100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 67 | 20250113 | 183000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 68 | 20250113 | 182900 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 69 | 20250113 | 182800 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 70 | 20250113 | 182700 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 71 | 20250113 | 182600 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 72 | 20250113 | 182500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 73 | 20250113 | 182400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 74 | 20250113 | 182300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 75 | 20250113 | 182200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 76 | 20250113 | 182100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 77 | 20250113 | 182000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 78 | 20250113 | 181900 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 79 | 20250113 | 181800 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 80 | 20250113 | 181700 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 81 | 20250113 | 181600 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 82 | 20250113 | 181500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 83 | 20250113 | 181400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 84 | 20250113 | 181300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 85 | 20250113 | 181200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 86 | 20250113 | 181100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 87 | 20250113 | 181000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 88 | 20250113 | 180900 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 89 | 20250113 | 180800 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 90 | 20250113 | 180700 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 91 | 20250113 | 180600 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 92 | 20250113 | 180500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 5645 |
| 93 | 20250113 | 180400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 94 | 20250113 | 180300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 95 | 20250113 | 180200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 96 | 20250113 | 180100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 97 | 20250113 | 180000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 98 | 20250113 | 175900 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 99 | 20250113 | 175800 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 100 | 20250113 | 175700 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 101 | 20250113 | 175600 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 102 | 20250113 | 175500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 103 | 20250113 | 175400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 104 | 20250113 | 175300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 105 | 20250113 | 175200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 106 | 20250113 | 175100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 107 | 20250113 | 175000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 108 | 20250113 | 174900 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 109 | 20250113 | 174800 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 110 | 20250113 | 174700 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 111 | 20250113 | 174600 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 112 | 20250113 | 174500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 113 | 20250113 | 174400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 114 | 20250113 | 174300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 115 | 20250113 | 174200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 116 | 20250113 | 174100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 117 | 20250113 | 174000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 118 | 20250113 | 173900 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 119 | 20250113 | 173800 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 120 | 20250113 | 173700 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 121 | 20250113 | 173600 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 122 | 20250113 | 173500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 5645 |
| 123 | 20250113 | 173400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 124 | 20250113 | 173300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 125 | 20250113 | 173200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 126 | 20250113 | 173100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 127 | 20250113 | 173000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 128 | 20250113 | 172900 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 129 | 20250113 | 172800 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 130 | 20250113 | 172700 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 131 | 20250113 | 172600 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 132 | 20250113 | 172500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 133 | 20250113 | 172400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 134 | 20250113 | 172300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 135 | 20250113 | 172200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 136 | 20250113 | 172100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 137 | 20250113 | 172000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 138 | 20250113 | 171900 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 139 | 20250113 | 171800 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 140 | 20250113 | 171700 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 141 | 20250113 | 171600 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 142 | 20250113 | 171500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 143 | 20250113 | 171400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 144 | 20250113 | 171300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 145 | 20250113 | 171200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 146 | 20250113 | 171100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 147 | 20250113 | 171000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 148 | 20250113 | 170900 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 149 | 20250113 | 170800 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 150 | 20250113 | 170700 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 151 | 20250113 | 170600 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 152 | 20250113 | 170500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 5645 |
| 153 | 20250113 | 170400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 154 | 20250113 | 170300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 155 | 20250113 | 170200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 156 | 20250113 | 170100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 157 | 20250113 | 170000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 158 | 20250113 | 165900 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 159 | 20250113 | 165800 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 160 | 20250113 | 165700 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 161 | 20250113 | 165600 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 162 | 20250113 | 165500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 163 | 20250113 | 165400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 164 | 20250113 | 165300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 165 | 20250113 | 165200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 166 | 20250113 | 165100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 167 | 20250113 | 165000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 168 | 20250113 | 164900 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 169 | 20250113 | 164800 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 170 | 20250113 | 164700 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 171 | 20250113 | 164600 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 172 | 20250113 | 164500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 173 | 20250113 | 164400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 174 | 20250113 | 164300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 175 | 20250113 | 164200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 176 | 20250113 | 164100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 177 | 20250113 | 164000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 178 | 20250113 | 163900 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 179 | 20250113 | 163800 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 180 | 20250113 | 163700 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 181 | 20250113 | 163600 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 182 | 20250113 | 163500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 5645 |
| 183 | 20250113 | 163400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 184 | 20250113 | 163300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 185 | 20250113 | 163200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 186 | 20250113 | 163100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 187 | 20250113 | 163000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 188 | 20250113 | 162900 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 189 | 20250113 | 162800 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 190 | 20250113 | 162700 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 191 | 20250113 | 162600 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 192 | 20250113 | 162500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 193 | 20250113 | 162400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 194 | 20250113 | 162300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 195 | 20250113 | 162200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 196 | 20250113 | 162100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 197 | 20250113 | 162000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 198 | 20250113 | 161900 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 199 | 20250113 | 161800 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 200 | 20250113 | 161700 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 201 | 20250113 | 161600 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 202 | 20250113 | 161500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 203 | 20250113 | 161400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 204 | 20250113 | 161300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 205 | 20250113 | 161200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 206 | 20250113 | 161100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 207 | 20250113 | 161000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 208 | 20250113 | 160900 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 209 | 20250113 | 160800 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 210 | 20250113 | 160700 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 211 | 20250113 | 160600 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 212 | 20250113 | 160500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 5645 |
| 213 | 20250113 | 160400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 214 | 20250113 | 160300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 215 | 20250113 | 160200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 216 | 20250113 | 160100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 217 | 20250113 | 160000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 218 | 20250113 | 155900 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 219 | 20250113 | 155800 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 220 | 20250113 | 155700 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 221 | 20250113 | 155600 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 222 | 20250113 | 155500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 223 | 20250113 | 155400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 224 | 20250113 | 155300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 225 | 20250113 | 155200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 226 | 20250113 | 155100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 227 | 20250113 | 155000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 228 | 20250113 | 154900 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 229 | 20250113 | 154800 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 230 | 20250113 | 154700 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 231 | 20250113 | 154600 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 232 | 20250113 | 154500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 233 | 20250113 | 154400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 234 | 20250113 | 154300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 235 | 20250113 | 154200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 236 | 20250113 | 154100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 237 | 20250113 | 154000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 238 | 20250113 | 153900 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 239 | 20250113 | 153800 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 240 | 20250113 | 153700 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 241 | 20250113 | 153600 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 242 | 20250113 | 153500 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 5645 |
| 243 | 20250113 | 153400 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 244 | 20250113 | 153300 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 245 | 20250113 | 153200 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 246 | 20250113 | 153100 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 0 |
| 247 | 20250113 | 153000 | 2337047790 | 10380 | 10380 | 10380 | 10380 | 5645 |
| 248 | 20250113 | 152900 | 2278452690 | 10340 | 10340 | 10340 | 10340 | 0 |
| 249 | 20250113 | 152800 | 2278452690 | 10340 | 10340 | 10340 | 10340 | 0 |
| 250 | 20250113 | 152700 | 2278452690 | 10340 | 10340 | 10340 | 10340 | 0 |
| 251 | 20250113 | 152600 | 2278452690 | 10340 | 10340 | 10340 | 10340 | 0 |
| 252 | 20250113 | 152500 | 2278452690 | 10340 | 10340 | 10340 | 10340 | 0 |
| 253 | 20250113 | 152400 | 2278452690 | 10340 | 10340 | 10340 | 10340 | 0 |
| 254 | 20250113 | 152300 | 2278452690 | 10340 | 10340 | 10340 | 10340 | 0 |
| 255 | 20250113 | 152200 | 2278452690 | 10340 | 10340 | 10340 | 10340 | 0 |
| 256 | 20250113 | 152100 | 2278452690 | 10340 | 10340 | 10340 | 10340 | 0 |
| 257 | 20250113 | 152000 | 2278452690 | 10340 | 10340 | 10340 | 10340 | 0 |
| 258 | 20250113 | 151900 | 2278452690 | 10340 | 10330 | 10350 | 10320 | 329 |
| 259 | 20250113 | 151800 | 2275054850 | 10350 | 10350 | 10350 | 10330 | 195 |
| 260 | 20250113 | 151700 | 2273038900 | 10330 | 10320 | 10330 | 10320 | 329 |
| 261 | 20250113 | 151600 | 2269642060 | 10320 | 10320 | 10320 | 10300 | 1039 |
| 262 | 20250113 | 151500 | 2258932460 | 10320 | 10320 | 10330 | 10320 | 242 |
| 263 | 20250113 | 151400 | 2256435010 | 10320 | 10320 | 10320 | 10310 | 52 |
| 264 | 20250113 | 151300 | 2255898380 | 10300 | 10300 | 10300 | 10300 | 0 |
| 265 | 20250113 | 151200 | 2255898380 | 10300 | 10320 | 10320 | 10300 | 971 |
| 266 | 20250113 | 151100 | 2245887410 | 10340 | 10330 | 10340 | 10310 | 1524 |
| 267 | 20250113 | 151000 | 2230166490 | 10330 | 10380 | 10380 | 10330 | 2127 |
| 268 | 20250113 | 150900 | 2208180250 | 10350 | 10370 | 10390 | 10350 | 295 |
| 269 | 20250113 | 150800 | 2205125160 | 10390 | 10390 | 10390 | 10390 | 1 |
| 270 | 20250113 | 150700 | 2205114770 | 10390 | 10380 | 10390 | 10350 | 11 |
| 271 | 20250113 | 150600 | 2205000560 | 10350 | 10380 | 10380 | 10350 | 97 |
| 272 | 20250113 | 150500 | 2203995780 | 10400 | 10400 | 10400 | 10400 | 5 |
| 273 | 20250113 | 150400 | 2203943780 | 10400 | 10370 | 10400 | 10360 | 157 |
| 274 | 20250113 | 150300 | 2202315380 | 10400 | 10380 | 10400 | 10380 | 109 |
| 275 | 20250113 | 150200 | 2201183780 | 10400 | 10370 | 10400 | 10350 | 472 |
| 276 | 20250113 | 150100 | 2196282280 | 10390 | 10360 | 10390 | 10360 | 10 |
| 277 | 20250113 | 150000 | 2196178560 | 10390 | 10390 | 10390 | 10350 | 104 |
| 278 | 20250113 | 145900 | 2195100000 | 10390 | 10360 | 10390 | 10350 | 134 |
| 279 | 20250113 | 145800 | 2193711400 | 10390 | 10390 | 10400 | 10370 | 233 |
| 280 | 20250113 | 145700 | 2191294600 | 10400 | 10350 | 10400 | 10330 | 809 |
| 281 | 20250113 | 145600 | 2182928420 | 10360 | 10350 | 10360 | 10340 | 334 |
| 282 | 20250113 | 145500 | 2179472850 | 10360 | 10350 | 10360 | 10340 | 373 |
| 283 | 20250113 | 145400 | 2175614110 | 10350 | 10340 | 10350 | 10340 | 649 |
| 284 | 20250113 | 145300 | 2168899960 | 10360 | 10360 | 10360 | 10360 | 1 |
| 285 | 20250113 | 145200 | 2168889600 | 10360 | 10340 | 10360 | 10340 | 21 |
| 286 | 20250113 | 145100 | 2168672160 | 10340 | 10340 | 10340 | 10340 | 60 |
| 287 | 20250113 | 145000 | 2168051760 | 10360 | 10360 | 10360 | 10360 | 14 |
| 288 | 20250113 | 144900 | 2167906720 | 10340 | 10370 | 10370 | 10340 | 423 |
| 289 | 20250113 | 144800 | 2163526340 | 10370 | 10360 | 10370 | 10360 | 56 |
| 290 | 20250113 | 144700 | 2162946140 | 10320 | 10390 | 10390 | 10320 | 3057 |
| 291 | 20250113 | 144600 | 2131315920 | 10400 | 10400 | 10400 | 10400 | 28 |
| 292 | 20250113 | 144500 | 2131024720 | 10400 | 10400 | 10400 | 10400 | 100 |
| 293 | 20250113 | 144400 | 2129984720 | 10400 | 10390 | 10400 | 10390 | 80 |
| 294 | 20250113 | 144300 | 2129153410 | 10390 | 10380 | 10390 | 10380 | 193 |
| 295 | 20250113 | 144200 | 2127150030 | 10380 | 10380 | 10380 | 10360 | 70 |
| 296 | 20250113 | 144100 | 2126424230 | 10350 | 10380 | 10380 | 10350 | 124 |
| 297 | 20250113 | 144000 | 2125140040 | 10360 | 10380 | 10390 | 10360 | 223 |
| 298 | 20250113 | 143900 | 2122828120 | 10390 | 10390 | 10390 | 10390 | 7 |
| 299 | 20250113 | 143800 | 2122755390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 300 | 20250113 | 143700 | 2122755390 | 10400 | 10400 | 10400 | 10390 | 9 |
| 301 | 20250113 | 143600 | 2122661800 | 10400 | 10390 | 10410 | 10390 | 55 |
| 302 | 20250113 | 143500 | 2122089860 | 10390 | 10370 | 10390 | 10370 | 107 |
| 303 | 20250113 | 143400 | 2120980040 | 10370 | 10350 | 10370 | 10350 | 514 |
| 304 | 20250113 | 143300 | 2115659860 | 10350 | 10340 | 10350 | 10340 | 137 |
| 305 | 20250113 | 143200 | 2114241980 | 10350 | 10350 | 10350 | 10350 | 337 |
| 306 | 20250113 | 143100 | 2110754030 | 10350 | 10360 | 10360 | 10350 | 367 |
| 307 | 20250113 | 143000 | 2106954440 | 10360 | 10360 | 10360 | 10360 | 25 |
| 308 | 20250113 | 142900 | 2106695440 | 10370 | 10360 | 10370 | 10360 | 81 |
| 309 | 20250113 | 142800 | 2105855970 | 10360 | 10360 | 10360 | 10360 | 222 |
| 310 | 20250113 | 142700 | 2103556050 | 10360 | 10360 | 10360 | 10360 | 0 |
| 311 | 20250113 | 142600 | 2103556050 | 10360 | 10350 | 10360 | 10350 | 134 |
| 312 | 20250113 | 142500 | 2102168180 | 10370 | 10370 | 10370 | 10370 | 3 |
| 313 | 20250113 | 142400 | 2102137070 | 10370 | 10370 | 10370 | 10370 | 1 |
| 314 | 20250113 | 142300 | 2102126700 | 10340 | 10350 | 10350 | 10340 | 99 |
| 315 | 20250113 | 142200 | 2101102830 | 10370 | 10370 | 10370 | 10370 | 1 |
| 316 | 20250113 | 142100 | 2101092460 | 10330 | 10330 | 10330 | 10330 | 0 |
| 317 | 20250113 | 142000 | 2101092460 | 10330 | 10340 | 10340 | 10330 | 902 |
| 318 | 20250113 | 141900 | 2091773330 | 10330 | 10340 | 10350 | 10330 | 454 |
| 319 | 20250113 | 141800 | 2087077810 | 10360 | 10390 | 10400 | 10360 | 127 |
| 320 | 20250113 | 141700 | 2085760200 | 10380 | 10400 | 10410 | 10380 | 352 |
| 321 | 20250113 | 141600 | 2082098700 | 10390 | 10430 | 10430 | 10390 | 310 |
| 322 | 20250113 | 141500 | 2078874210 | 10440 | 10440 | 10440 | 10440 | 20 |
| 323 | 20250113 | 141400 | 2078665410 | 10420 | 10400 | 10450 | 10400 | 613 |
| 324 | 20250113 | 141300 | 2072273560 | 10400 | 10340 | 10440 | 10340 | 283 |
| 325 | 20250113 | 141200 | 2069335200 | 10370 | 10370 | 10370 | 10370 | 15 |
| 326 | 20250113 | 141100 | 2069179650 | 10340 | 10340 | 10340 | 10330 | 629 |
| 327 | 20250113 | 141000 | 2062676060 | 10330 | 10340 | 10340 | 10330 | 435 |
| 328 | 20250113 | 140900 | 2058178170 | 10340 | 10340 | 10340 | 10340 | 40 |
| 329 | 20250113 | 140800 | 2057764570 | 10370 | 10370 | 10370 | 10370 | 200 |
| 330 | 20250113 | 140700 | 2055690570 | 10340 | 10340 | 10340 | 10340 | 0 |
| 331 | 20250113 | 140600 | 2055690570 | 10340 | 10350 | 10350 | 10340 | 300 |
| 332 | 20250113 | 140500 | 2052587960 | 10340 | 10370 | 10370 | 10340 | 209 |
| 333 | 20250113 | 140400 | 2050423630 | 10340 | 10340 | 10340 | 10340 | 200 |
| 334 | 20250113 | 140300 | 2048355630 | 10370 | 10340 | 10370 | 10340 | 188 |
| 335 | 20250113 | 140200 | 2046406100 | 10330 | 10330 | 10330 | 10330 | 42 |
| 336 | 20250113 | 140100 | 2045972240 | 10330 | 10330 | 10340 | 10330 | 377 |
| 337 | 20250113 | 140000 | 2042076760 | 10310 | 10340 | 10350 | 10310 | 1653 |
| 338 | 20250113 | 135900 | 2025017870 | 10340 | 10380 | 10380 | 10340 | 11 |
| 339 | 20250113 | 135800 | 2024904090 | 10340 | 10340 | 10340 | 10340 | 96 |
| 340 | 20250113 | 135700 | 2023911450 | 10340 | 10370 | 10390 | 10340 | 291 |
| 341 | 20250113 | 135600 | 2020891820 | 10390 | 10370 | 10400 | 10370 | 190 |
| 342 | 20250113 | 135500 | 2018917380 | 10370 | 10460 | 10460 | 10370 | 1475 |
| 343 | 20250113 | 135400 | 2003588330 | 10470 | 10330 | 10470 | 10330 | 776 |
| 344 | 20250113 | 135300 | 1995510940 | 10320 | 10320 | 10320 | 10320 | 452 |
| 345 | 20250113 | 135200 | 1990846300 | 10320 | 10320 | 10330 | 10320 | 216 |
| 346 | 20250113 | 135100 | 1988617130 | 10320 | 10320 | 10320 | 10310 | 483 |
| 347 | 20250113 | 135000 | 1983633540 | 10320 | 10340 | 10340 | 10320 | 1494 |
| 348 | 20250113 | 134900 | 1968195570 | 10340 | 10380 | 10380 | 10340 | 98 |
| 349 | 20250113 | 134800 | 1967181900 | 10340 | 10350 | 10350 | 10330 | 1175 |
| 350 | 20250113 | 134700 | 1955036090 | 10360 | 10390 | 10390 | 10360 | 1328 |
| 351 | 20250113 | 134600 | 1941267470 | 10410 | 10390 | 10410 | 10380 | 279 |
| 352 | 20250113 | 134500 | 1938371030 | 10380 | 10390 | 10390 | 10380 | 282 |
| 353 | 20250113 | 134400 | 1935443280 | 10420 | 10420 | 10420 | 10420 | 2 |
| 354 | 20250113 | 134300 | 1935422440 | 10380 | 10410 | 10420 | 10380 | 359 |
| 355 | 20250113 | 134200 | 1931694290 | 10400 | 10380 | 10400 | 10380 | 412 |
| 356 | 20250113 | 134100 | 1927415090 | 10400 | 10380 | 10400 | 10380 | 220 |
| 357 | 20250113 | 134000 | 1925129490 | 10380 | 10390 | 10390 | 10380 | 69 |
| 358 | 20250113 | 133900 | 1924412650 | 10410 | 10410 | 10410 | 10410 | 0 |
| 359 | 20250113 | 133800 | 1924412650 | 10410 | 10410 | 10410 | 10410 | 111 |
| 360 | 20250113 | 133700 | 1923257140 | 10410 | 10410 | 10410 | 10410 | 93 |
| 361 | 20250113 | 133600 | 1922289010 | 10410 | 10400 | 10410 | 10380 | 426 |
| 362 | 20250113 | 133500 | 1917859340 | 10410 | 10420 | 10420 | 10410 | 533 |
| 363 | 20250113 | 133400 | 1912310650 | 10430 | 10430 | 10430 | 10430 | 0 |
| 364 | 20250113 | 133300 | 1912310650 | 10430 | 10430 | 10430 | 10430 | 130 |
| 365 | 20250113 | 133200 | 1910954750 | 10450 | 10470 | 10470 | 10450 | 130 |
| 366 | 20250113 | 133100 | 1909596010 | 10450 | 10450 | 10450 | 10450 | 0 |
| 367 | 20250113 | 133000 | 1909596010 | 10450 | 10460 | 10460 | 10450 | 495 |
| 368 | 20250113 | 132900 | 1904422250 | 10460 | 10490 | 10490 | 10460 | 110 |
| 369 | 20250113 | 132800 | 1903268650 | 10490 | 10490 | 10490 | 10460 | 4 |
| 370 | 20250113 | 132700 | 1903226750 | 10450 | 10420 | 10510 | 10420 | 1606 |
| 371 | 20250113 | 132600 | 1886444900 | 10410 | 10400 | 10410 | 10400 | 317 |
| 372 | 20250113 | 132500 | 1883145320 | 10380 | 10380 | 10380 | 10380 | 0 |
| 373 | 20250113 | 132400 | 1883145320 | 10380 | 10380 | 10380 | 10380 | 15 |
| 374 | 20250113 | 132300 | 1882989620 | 10370 | 10370 | 10370 | 10370 | 0 |
| 375 | 20250113 | 132200 | 1882989620 | 10370 | 10370 | 10370 | 10370 | 0 |
| 376 | 20250113 | 132100 | 1882989620 | 10370 | 10370 | 10370 | 10370 | 28 |
| 377 | 20250113 | 132000 | 1882699260 | 10370 | 10370 | 10370 | 10370 | 1 |
| 378 | 20250113 | 131900 | 1882688890 | 10370 | 10380 | 10380 | 10370 | 501 |
| 379 | 20250113 | 131800 | 1877492130 | 10380 | 10380 | 10380 | 10380 | 0 |
| 380 | 20250113 | 131700 | 1877492130 | 10380 | 10390 | 10390 | 10380 | 764 |
| 381 | 20250113 | 131600 | 1869557010 | 10390 | 10390 | 10390 | 10390 | 21 |
| 382 | 20250113 | 131500 | 1869338820 | 10380 | 10380 | 10380 | 10380 | 166 |
| 383 | 20250113 | 131400 | 1867615740 | 10410 | 10410 | 10410 | 10410 | 0 |
| 384 | 20250113 | 131300 | 1867615740 | 10410 | 10410 | 10410 | 10410 | 0 |
| 385 | 20250113 | 131200 | 1867615740 | 10410 | 10380 | 10410 | 10370 | 330 |
| 386 | 20250113 | 131100 | 1864189740 | 10420 | 10420 | 10420 | 10420 | 0 |
| 387 | 20250113 | 131000 | 1864189740 | 10420 | 10420 | 10420 | 10420 | 1 |
| 388 | 20250113 | 130900 | 1864179320 | 10380 | 10380 | 10380 | 10380 | 363 |
| 389 | 20250113 | 130800 | 1860411380 | 10360 | 10390 | 10390 | 10360 | 264 |
| 390 | 20250113 | 130700 | 1857672480 | 10390 | 10390 | 10390 | 10390 | 0 |
| 391 | 20250113 | 130600 | 1857672480 | 10390 | 10390 | 10390 | 10390 | 200 |
| 392 | 20250113 | 130500 | 1855594480 | 10380 | 10410 | 10410 | 10380 | 633 |
| 393 | 20250113 | 130400 | 1849019690 | 10370 | 10370 | 10370 | 10370 | 76 |
| 394 | 20250113 | 130300 | 1848231570 | 10350 | 10370 | 10420 | 10340 | 1098 |
| 395 | 20250113 | 130200 | 1836852650 | 10370 | 10380 | 10380 | 10370 | 449 |
| 396 | 20250113 | 130100 | 1832196120 | 10380 | 10390 | 10390 | 10380 | 96 |
| 397 | 20250113 | 130000 | 1831199630 | 10400 | 10400 | 10400 | 10400 | 344 |
| 398 | 20250113 | 125900 | 1827622030 | 10400 | 10420 | 10420 | 10390 | 543 |
| 399 | 20250113 | 125800 | 1821974410 | 10420 | 10410 | 10420 | 10410 | 321 |
| 400 | 20250113 | 125700 | 1818632690 | 10420 | 10420 | 10420 | 10420 | 87 |
| 401 | 20250113 | 125600 | 1817726150 | 10420 | 10430 | 10430 | 10420 | 119 |
| 402 | 20250113 | 125500 | 1816486150 | 10430 | 10430 | 10430 | 10430 | 10 |
| 403 | 20250113 | 125400 | 1816381850 | 10420 | 10420 | 10420 | 10420 | 147 |
| 404 | 20250113 | 125300 | 1814850110 | 10420 | 10420 | 10420 | 10420 | 175 |
| 405 | 20250113 | 125200 | 1813026610 | 10420 | 10420 | 10420 | 10420 | 0 |
| 406 | 20250113 | 125100 | 1813026610 | 10420 | 10420 | 10420 | 10420 | 50 |
| 407 | 20250113 | 125000 | 1812505610 | 10450 | 10440 | 10450 | 10440 | 616 |
| 408 | 20250113 | 124900 | 1806069030 | 10430 | 10420 | 10430 | 10400 | 264 |
| 409 | 20250113 | 124800 | 1803321190 | 10420 | 10420 | 10420 | 10420 | 0 |
| 410 | 20250113 | 124700 | 1803321190 | 10420 | 10420 | 10420 | 10420 | 20 |
| 411 | 20250113 | 124600 | 1803112790 | 10420 | 10420 | 10420 | 10420 | 96 |
| 412 | 20250113 | 124500 | 1802112470 | 10420 | 10420 | 10420 | 10420 | 0 |
| 413 | 20250113 | 124400 | 1802112470 | 10420 | 10420 | 10420 | 10420 | 47 |
| 414 | 20250113 | 124300 | 1801622730 | 10420 | 10420 | 10420 | 10420 | 0 |
| 415 | 20250113 | 124200 | 1801622730 | 10420 | 10420 | 10420 | 10420 | 106 |
| 416 | 20250113 | 124100 | 1800518210 | 10410 | 10410 | 10410 | 10410 | 91 |
| 417 | 20250113 | 124000 | 1799570900 | 10400 | 10390 | 10400 | 10390 | 27 |
| 418 | 20250113 | 123900 | 1799290110 | 10390 | 10390 | 10390 | 10390 | 0 |
| 419 | 20250113 | 123800 | 1799290110 | 10390 | 10390 | 10390 | 10390 | 0 |
| 420 | 20250113 | 123700 | 1799290110 | 10390 | 10390 | 10390 | 10390 | 4 |
| 421 | 20250113 | 123600 | 1799248550 | 10390 | 10390 | 10390 | 10390 | 1 |
| 422 | 20250113 | 123500 | 1799238160 | 10390 | 10380 | 10390 | 10380 | 150 |
| 423 | 20250113 | 123400 | 1797679960 | 10380 | 10390 | 10390 | 10380 | 22 |
| 424 | 20250113 | 123300 | 1797451400 | 10390 | 10390 | 10390 | 10390 | 1 |
| 425 | 20250113 | 123200 | 1797441010 | 10390 | 10390 | 10390 | 10390 | 5 |
| 426 | 20250113 | 123100 | 1797389060 | 10390 | 10390 | 10390 | 10390 | 48 |
| 427 | 20250113 | 123000 | 1796890340 | 10390 | 10420 | 10420 | 10390 | 109 |
| 428 | 20250113 | 122900 | 1795755340 | 10390 | 10390 | 10390 | 10390 | 16 |
| 429 | 20250113 | 122800 | 1795589100 | 10390 | 10420 | 10420 | 10390 | 259 |
| 430 | 20250113 | 122700 | 1792891500 | 10460 | 10450 | 10460 | 10450 | 2 |
| 431 | 20250113 | 122600 | 1792870590 | 10460 | 10460 | 10460 | 10460 | 0 |
| 432 | 20250113 | 122500 | 1792870590 | 10460 | 10430 | 10480 | 10430 | 149 |
| 433 | 20250113 | 122400 | 1791314110 | 10430 | 10430 | 10430 | 10430 | 12 |
| 434 | 20250113 | 122300 | 1791188950 | 10430 | 10460 | 10460 | 10430 | 265 |
| 435 | 20250113 | 122200 | 1788421750 | 10460 | 10430 | 10480 | 10430 | 375 |
| 436 | 20250113 | 122100 | 1784502440 | 10430 | 10430 | 10430 | 10430 | 0 |
| 437 | 20250113 | 122000 | 1784502440 | 10430 | 10420 | 10430 | 10420 | 245 |
| 438 | 20250113 | 121900 | 1781949120 | 10410 | 10380 | 10410 | 10380 | 27 |
| 439 | 20250113 | 121800 | 1781668080 | 10380 | 10380 | 10380 | 10380 | 1 |
| 440 | 20250113 | 121700 | 1781657700 | 10380 | 10380 | 10410 | 10380 | 143 |
| 441 | 20250113 | 121600 | 1780172250 | 10380 | 10380 | 10380 | 10380 | 100 |
| 442 | 20250113 | 121500 | 1779134250 | 10380 | 10380 | 10380 | 10380 | 156 |
| 443 | 20250113 | 121400 | 1777514970 | 10370 | 10370 | 10370 | 10370 | 0 |
| 444 | 20250113 | 121300 | 1777514970 | 10370 | 10370 | 10370 | 10370 | 39 |
| 445 | 20250113 | 121200 | 1777110540 | 10390 | 10410 | 10420 | 10390 | 338 |
| 446 | 20250113 | 121100 | 1773589950 | 10420 | 10420 | 10420 | 10420 | 0 |
| 447 | 20250113 | 121000 | 1773589950 | 10420 | 10420 | 10420 | 10420 | 1 |
| 448 | 20250113 | 120900 | 1773579530 | 10380 | 10380 | 10380 | 10380 | 20 |
| 449 | 20250113 | 120800 | 1773371930 | 10370 | 10380 | 10380 | 10370 | 1000 |
| 450 | 20250113 | 120700 | 1763000960 | 10390 | 10390 | 10390 | 10380 | 293 |
| 451 | 20250113 | 120600 | 1759956700 | 10370 | 10370 | 10370 | 10370 | 417 |
| 452 | 20250113 | 120500 | 1755632410 | 10370 | 10370 | 10370 | 10370 | 1480 |
| 453 | 20250113 | 120400 | 1740284810 | 10370 | 10370 | 10370 | 10370 | 263 |
| 454 | 20250113 | 120300 | 1737557500 | 10370 | 10370 | 10370 | 10370 | 206 |
| 455 | 20250113 | 120200 | 1735421280 | 10300 | 10400 | 10400 | 10300 | 1952 |
| 456 | 20250113 | 120100 | 1715247090 | 10430 | 10430 | 10430 | 10430 | 10 |
| 457 | 20250113 | 120000 | 1715142790 | 10400 | 10440 | 10440 | 10400 | 709 |
| 458 | 20250113 | 115900 | 1707743920 | 10440 | 10440 | 10440 | 10440 | 0 |
| 459 | 20250113 | 115800 | 1707743920 | 10440 | 10430 | 10440 | 10430 | 264 |
| 460 | 20250113 | 115700 | 1704990390 | 10430 | 10430 | 10430 | 10430 | 60 |
| 461 | 20250113 | 115600 | 1704364590 | 10400 | 10390 | 10430 | 10390 | 358 |
| 462 | 20250113 | 115500 | 1700634100 | 10390 | 10390 | 10390 | 10390 | 10 |
| 463 | 20250113 | 115400 | 1700530200 | 10390 | 10380 | 10390 | 10380 | 138 |
| 464 | 20250113 | 115300 | 1699097710 | 10380 | 10360 | 10380 | 10360 | 359 |
| 465 | 20250113 | 115200 | 1695373090 | 10340 | 10400 | 10400 | 10340 | 1687 |
| 466 | 20250113 | 115100 | 1677897470 | 10430 | 10430 | 10430 | 10430 | 156 |
| 467 | 20250113 | 115000 | 1676270390 | 10400 | 10400 | 10400 | 10400 | 57 |
| 468 | 20250113 | 114900 | 1675677590 | 10400 | 10400 | 10400 | 10400 | 0 |
| 469 | 20250113 | 114800 | 1675677590 | 10400 | 10410 | 10420 | 10400 | 38 |
| 470 | 20250113 | 114700 | 1675282360 | 10440 | 10440 | 10440 | 10440 | 0 |
| 471 | 20250113 | 114600 | 1675282360 | 10440 | 10440 | 10440 | 10440 | 0 |
| 472 | 20250113 | 114500 | 1675282360 | 10440 | 10440 | 10440 | 10440 | 28 |
| 473 | 20250113 | 114400 | 1674990040 | 10440 | 10440 | 10440 | 10440 | 101 |
| 474 | 20250113 | 114300 | 1673935600 | 10440 | 10440 | 10440 | 10400 | 23 |
| 475 | 20250113 | 114200 | 1673695560 | 10410 | 10450 | 10450 | 10410 | 4 |
| 476 | 20250113 | 114100 | 1673653880 | 10400 | 10420 | 10420 | 10400 | 295 |
| 477 | 20250113 | 114000 | 1670581880 | 10410 | 10410 | 10410 | 10410 | 0 |
| 478 | 20250113 | 113900 | 1670581880 | 10410 | 10420 | 10420 | 10410 | 79 |
| 479 | 20250113 | 113800 | 1669758800 | 10420 | 10420 | 10420 | 10420 | 50 |
| 480 | 20250113 | 113700 | 1669237800 | 10450 | 10450 | 10450 | 10450 | 2 |
| 481 | 20250113 | 113600 | 1669216900 | 10420 | 10500 | 10500 | 10420 | 505 |
| 482 | 20250113 | 113500 | 1663943270 | 10500 | 10500 | 10500 | 10500 | 193 |
| 483 | 20250113 | 113400 | 1661916770 | 10500 | 10500 | 10500 | 10500 | 210 |
| 484 | 20250113 | 113300 | 1659711770 | 10500 | 10500 | 10500 | 10500 | 0 |
| 485 | 20250113 | 113200 | 1659711770 | 10500 | 10510 | 10510 | 10480 | 115 |
| 486 | 20250113 | 113100 | 1658505130 | 10480 | 10480 | 10480 | 10480 | 0 |
| 487 | 20250113 | 113000 | 1658505130 | 10480 | 10500 | 10520 | 10480 | 441 |
| 488 | 20250113 | 112900 | 1653869910 | 10500 | 10500 | 10500 | 10500 | 199 |
| 489 | 20250113 | 112800 | 1651780410 | 10500 | 10460 | 10500 | 10420 | 1138 |
| 490 | 20250113 | 112700 | 1639865590 | 10500 | 10470 | 10500 | 10470 | 49 |
| 491 | 20250113 | 112600 | 1639352220 | 10460 | 10460 | 10460 | 10460 | 111 |
| 492 | 20250113 | 112500 | 1638191160 | 10450 | 10420 | 10450 | 10420 | 592 |
| 493 | 20250113 | 112400 | 1632015540 | 10420 | 10350 | 10430 | 10350 | 555 |
| 494 | 20250113 | 112300 | 1626257150 | 10350 | 10360 | 10360 | 10350 | 408 |
| 495 | 20250113 | 112200 | 1622033400 | 10350 | 10390 | 10390 | 10350 | 413 |
| 496 | 20250113 | 112100 | 1617755120 | 10400 | 10400 | 10400 | 10400 | 170 |
| 497 | 20250113 | 112000 | 1615987120 | 10410 | 10420 | 10420 | 10340 | 420 |
| 498 | 20250113 | 111900 | 1611632740 | 10420 | 10500 | 10500 | 10310 | 4621 |
| 499 | 20250113 | 111800 | 1563598070 | 10490 | 10520 | 10520 | 10490 | 368 |
| 500 | 20250113 | 111700 | 1559733590 | 10550 | 10520 | 10550 | 10520 | 59 |
| 501 | 20250113 | 111600 | 1559112640 | 10560 | 10560 | 10560 | 10560 | 365 |
| 502 | 20250113 | 111500 | 1555258240 | 10560 | 10540 | 10560 | 10530 | 593 |
| 503 | 20250113 | 111400 | 1549001150 | 10550 | 10530 | 10570 | 10530 | 2212 |
| 504 | 20250113 | 111300 | 1525657110 | 10540 | 10520 | 10540 | 10510 | 912 |
| 505 | 20250113 | 111200 | 1516049660 | 10530 | 10520 | 10560 | 10520 | 1204 |
| 506 | 20250113 | 111100 | 1503365300 | 10520 | 10490 | 10520 | 10480 | 494 |
| 507 | 20250113 | 111000 | 1498183910 | 10490 | 10490 | 10490 | 10490 | 29 |
| 508 | 20250113 | 110900 | 1497879700 | 10490 | 10480 | 10490 | 10480 | 190 |
| 509 | 20250113 | 110800 | 1495888350 | 10460 | 10480 | 10490 | 10460 | 39 |
| 510 | 20250113 | 110700 | 1495479700 | 10480 | 10470 | 10480 | 10470 | 157 |
| 511 | 20250113 | 110600 | 1493835660 | 10480 | 10490 | 10490 | 10480 | 101 |
| 512 | 20250113 | 110500 | 1492777170 | 10500 | 10510 | 10510 | 10500 | 284 |
| 513 | 20250113 | 110400 | 1489792840 | 10520 | 10470 | 10520 | 10470 | 381 |
| 514 | 20250113 | 110300 | 1485788420 | 10480 | 10470 | 10510 | 10470 | 271 |
| 515 | 20250113 | 110200 | 1482948810 | 10470 | 10470 | 10470 | 10470 | 284 |
| 516 | 20250113 | 110100 | 1479975330 | 10440 | 10520 | 10530 | 10440 | 2429 |
| 517 | 20250113 | 110000 | 1454498590 | 10520 | 10520 | 10530 | 10520 | 142 |
| 518 | 20250113 | 105900 | 1453003900 | 10520 | 10520 | 10520 | 10490 | 1049 |
| 519 | 20250113 | 105800 | 1441991120 | 10520 | 10540 | 10540 | 10520 | 581 |
| 520 | 20250113 | 105700 | 1435869670 | 10540 | 10540 | 10550 | 10540 | 448 |
| 521 | 20250113 | 105600 | 1431146740 | 10550 | 10550 | 10550 | 10550 | 1 |
| 522 | 20250113 | 105500 | 1431136190 | 10510 | 10520 | 10520 | 10510 | 692 |
| 523 | 20250113 | 105400 | 1423858710 | 10520 | 10550 | 10560 | 10520 | 1219 |
| 524 | 20250113 | 105300 | 1411017970 | 10550 | 10590 | 10590 | 10520 | 1332 |
| 525 | 20250113 | 105200 | 1396978920 | 10590 | 10540 | 10600 | 10530 | 2500 |
| 526 | 20250113 | 105100 | 1370555910 | 10550 | 10500 | 10550 | 10500 | 2136 |
| 527 | 20250113 | 105000 | 1348070300 | 10490 | 10460 | 10490 | 10460 | 1256 |
| 528 | 20250113 | 104900 | 1334911610 | 10460 | 10430 | 10460 | 10430 | 400 |
| 529 | 20250113 | 104800 | 1330738470 | 10430 | 10390 | 10430 | 10390 | 533 |
| 530 | 20250113 | 104700 | 1325192950 | 10380 | 10380 | 10380 | 10380 | 2 |
| 531 | 20250113 | 104600 | 1325172190 | 10370 | 10350 | 10370 | 10350 | 272 |
| 532 | 20250113 | 104500 | 1322356950 | 10350 | 10350 | 10350 | 10350 | 857 |
| 533 | 20250113 | 104400 | 1313487000 | 10350 | 10370 | 10370 | 10350 | 300 |
| 534 | 20250113 | 104300 | 1310378500 | 10370 | 10390 | 10390 | 10370 | 11 |
| 535 | 20250113 | 104200 | 1310264410 | 10370 | 10370 | 10370 | 10370 | 96 |
| 536 | 20250113 | 104100 | 1309268890 | 10370 | 10370 | 10370 | 10370 | 30 |
| 537 | 20250113 | 104000 | 1308957790 | 10370 | 10370 | 10370 | 10370 | 270 |
| 538 | 20250113 | 103900 | 1306157890 | 10400 | 10400 | 10400 | 10370 | 281 |
| 539 | 20250113 | 103800 | 1303238380 | 10370 | 10360 | 10370 | 10350 | 27 |
| 540 | 20250113 | 103700 | 1302958830 | 10350 | 10410 | 10410 | 10350 | 1449 |
| 541 | 20250113 | 103600 | 1287883710 | 10410 | 10410 | 10410 | 10410 | 0 |
| 542 | 20250113 | 103500 | 1287883710 | 10410 | 10410 | 10410 | 10410 | 55 |
| 543 | 20250113 | 103400 | 1287311160 | 10410 | 10420 | 10420 | 10410 | 131 |
| 544 | 20250113 | 103300 | 1285947140 | 10430 | 10430 | 10430 | 10430 | 0 |
| 545 | 20250113 | 103200 | 1285947140 | 10430 | 10430 | 10430 | 10430 | 16 |
| 546 | 20250113 | 103100 | 1285780260 | 10420 | 10420 | 10420 | 10420 | 0 |
| 547 | 20250113 | 103000 | 1285780260 | 10420 | 10420 | 10420 | 10420 | 71 |
| 548 | 20250113 | 102900 | 1285040440 | 10420 | 10420 | 10420 | 10420 | 1 |
| 549 | 20250113 | 102800 | 1285030020 | 10420 | 10420 | 10420 | 10420 | 0 |
| 550 | 20250113 | 102700 | 1285030020 | 10420 | 10410 | 10420 | 10410 | 283 |
| 551 | 20250113 | 102600 | 1282083550 | 10420 | 10420 | 10420 | 10420 | 138 |
| 552 | 20250113 | 102500 | 1280645590 | 10420 | 10420 | 10420 | 10410 | 762 |
| 553 | 20250113 | 102400 | 1272712450 | 10420 | 10430 | 10430 | 10420 | 304 |
| 554 | 20250113 | 102300 | 1269544170 | 10430 | 10460 | 10460 | 10430 | 315 |
| 555 | 20250113 | 102200 | 1266256510 | 10460 | 10460 | 10460 | 10460 | 154 |
| 556 | 20250113 | 102100 | 1264645670 | 10460 | 10430 | 10460 | 10430 | 277 |
| 557 | 20250113 | 102000 | 1261751370 | 10430 | 10430 | 10430 | 10430 | 2 |
| 558 | 20250113 | 101900 | 1261730510 | 10460 | 10460 | 10460 | 10430 | 536 |
| 559 | 20250113 | 101800 | 1256124070 | 10460 | 10450 | 10460 | 10450 | 1274 |
| 560 | 20250113 | 101700 | 1242798730 | 10440 | 10430 | 10440 | 10430 | 457 |
| 561 | 20250113 | 101600 | 1238027660 | 10420 | 10410 | 10420 | 10410 | 202 |
| 562 | 20250113 | 101500 | 1235923190 | 10410 | 10410 | 10410 | 10410 | 1 |
| 563 | 20250113 | 101400 | 1235912780 | 10400 | 10400 | 10410 | 10400 | 400 |
| 564 | 20250113 | 101300 | 1231752160 | 10400 | 10420 | 10420 | 10400 | 13 |
| 565 | 20250113 | 101200 | 1231616920 | 10460 | 10370 | 10460 | 10370 | 1540 |
| 566 | 20250113 | 101100 | 1215558550 | 10370 | 10330 | 10370 | 10330 | 525 |
| 567 | 20250113 | 101000 | 1210118320 | 10330 | 10320 | 10330 | 10320 | 172 |
| 568 | 20250113 | 100900 | 1208342280 | 10300 | 10290 | 10300 | 10290 | 285 |
| 569 | 20250113 | 100800 | 1205409020 | 10290 | 10320 | 10320 | 10290 | 346 |
| 570 | 20250113 | 100700 | 1201847330 | 10320 | 10290 | 10320 | 10290 | 1079 |
| 571 | 20250113 | 100600 | 1190734580 | 10280 | 10290 | 10290 | 10280 | 101 |
| 572 | 20250113 | 100500 | 1189696260 | 10310 | 10330 | 10330 | 10250 | 1476 |
| 573 | 20250113 | 100400 | 1174508030 | 10290 | 10300 | 10300 | 10290 | 713 |
| 574 | 20250113 | 100300 | 1167166110 | 10300 | 10300 | 10300 | 10300 | 25 |
| 575 | 20250113 | 100200 | 1166908610 | 10340 | 10330 | 10340 | 10330 | 505 |
| 576 | 20250113 | 100100 | 1161691670 | 10300 | 10300 | 10300 | 10300 | 1 |
| 577 | 20250113 | 100000 | 1161681370 | 10330 | 10330 | 10330 | 10330 | 11 |
| 578 | 20250113 | 095900 | 1161567740 | 10300 | 10340 | 10340 | 10300 | 504 |
| 579 | 20250113 | 095800 | 1156374510 | 10330 | 10380 | 10380 | 10320 | 920 |
| 580 | 20250113 | 095700 | 1146871520 | 10430 | 10400 | 10430 | 10400 | 323 |
| 581 | 20250113 | 095600 | 1143511080 | 10400 | 10410 | 10410 | 10400 | 84 |
| 582 | 20250113 | 095500 | 1142636940 | 10370 | 10370 | 10370 | 10370 | 583 |
| 583 | 20250113 | 095400 | 1136591230 | 10370 | 10350 | 10370 | 10350 | 417 |
| 584 | 20250113 | 095300 | 1132270690 | 10360 | 10350 | 10360 | 10350 | 217 |
| 585 | 20250113 | 095200 | 1130023530 | 10300 | 10300 | 10300 | 10300 | 1 |
| 586 | 20250113 | 095100 | 1130013230 | 10330 | 10330 | 10330 | 10330 | 0 |
| 587 | 20250113 | 095000 | 1130013230 | 10330 | 10300 | 10330 | 10280 | 461 |
| 588 | 20250113 | 094900 | 1125263840 | 10280 | 10280 | 10280 | 10280 | 176 |
| 589 | 20250113 | 094800 | 1123454560 | 10300 | 10280 | 10320 | 10260 | 847 |
| 590 | 20250113 | 094700 | 1114749270 | 10280 | 10300 | 10300 | 10280 | 150 |
| 591 | 20250113 | 094600 | 1113204580 | 10300 | 10330 | 10330 | 10300 | 2242 |
| 592 | 20250113 | 094500 | 1090094480 | 10320 | 10470 | 10470 | 10320 | 2403 |
| 593 | 20250113 | 094400 | 1064982930 | 10460 | 10460 | 10460 | 10460 | 265 |
| 594 | 20250113 | 094300 | 1062211030 | 10460 | 10470 | 10490 | 10440 | 1041 |
| 595 | 20250113 | 094200 | 1051316500 | 10470 | 10430 | 10470 | 10420 | 327 |
| 596 | 20250113 | 094100 | 1047897520 | 10450 | 10450 | 10450 | 10450 | 420 |
| 597 | 20250113 | 094000 | 1043508520 | 10420 | 10360 | 10420 | 10330 | 1461 |
| 598 | 20250113 | 093900 | 1028376910 | 10370 | 10350 | 10370 | 10350 | 311 |
| 599 | 20250113 | 093800 | 1025155440 | 10350 | 10330 | 10350 | 10330 | 539 |
| 600 | 20250113 | 093700 | 1019577510 | 10330 | 10340 | 10340 | 10330 | 394 |
| 601 | 20250113 | 093600 | 1015507350 | 10350 | 10370 | 10370 | 10350 | 228 |
| 602 | 20250113 | 093500 | 1013146190 | 10370 | 10390 | 10390 | 10370 | 215 |
| 603 | 20250113 | 093400 | 1010912540 | 10390 | 10420 | 10450 | 10390 | 2399 |
| 604 | 20250113 | 093300 | 985920730 | 10420 | 10390 | 10420 | 10390 | 323 |
| 605 | 20250113 | 093200 | 982563640 | 10370 | 10310 | 10430 | 10310 | 1856 |
| 606 | 20250113 | 093100 | 963339640 | 10310 | 10300 | 10310 | 10290 | 954 |
| 607 | 20250113 | 093000 | 953518460 | 10290 | 10270 | 10290 | 10240 | 640 |
| 608 | 20250113 | 092900 | 946950750 | 10260 | 10280 | 10330 | 10260 | 1338 |
| 609 | 20250113 | 092800 | 933167720 | 10280 | 10280 | 10280 | 10260 | 183 |
| 610 | 20250113 | 092700 | 931286580 | 10260 | 10250 | 10260 | 10240 | 207 |
| 611 | 20250113 | 092600 | 929164810 | 10240 | 10220 | 10250 | 10220 | 306 |
| 612 | 20250113 | 092500 | 926034050 | 10220 | 10230 | 10250 | 10210 | 3132 |
| 613 | 20250113 | 092400 | 894018900 | 10230 | 10280 | 10280 | 10230 | 2651 |
| 614 | 20250113 | 092300 | 866858540 | 10270 | 10290 | 10290 | 10270 | 1167 |
| 615 | 20250113 | 092200 | 854858890 | 10280 | 10250 | 10280 | 10200 | 3548 |
| 616 | 20250113 | 092100 | 818551740 | 10250 | 10260 | 10290 | 10200 | 770 |
| 617 | 20250113 | 092000 | 810658750 | 10160 | 10270 | 10270 | 10150 | 4862 |
| 618 | 20250113 | 091900 | 760922080 | 10280 | 10370 | 10370 | 10280 | 4344 |
| 619 | 20250113 | 091800 | 716033600 | 10370 | 10390 | 10390 | 10370 | 1345 |
| 620 | 20250113 | 091700 | 702064020 | 10390 | 10420 | 10430 | 10390 | 3335 |
| 621 | 20250113 | 091600 | 667342430 | 10420 | 10450 | 10450 | 10420 | 2367 |
| 622 | 20250113 | 091500 | 642642750 | 10450 | 10530 | 10530 | 10450 | 3176 |
| 623 | 20250113 | 091400 | 609322910 | 10530 | 10570 | 10570 | 10530 | 1237 |
| 624 | 20250113 | 091300 | 596276210 | 10570 | 10490 | 10570 | 10490 | 627 |
| 625 | 20250113 | 091200 | 589681730 | 10490 | 10420 | 10490 | 10420 | 126 |
| 626 | 20250113 | 091100 | 588364470 | 10430 | 10400 | 10430 | 10390 | 851 |
| 627 | 20250113 | 091000 | 579502650 | 10390 | 10520 | 10520 | 10390 | 1475 |
| 628 | 20250113 | 090900 | 564138310 | 10460 | 10440 | 10520 | 10420 | 3129 |
| 629 | 20250113 | 090800 | 531408390 | 10440 | 10390 | 10440 | 10390 | 45 |
| 630 | 20250113 | 090700 | 530938990 | 10440 | 10350 | 10440 | 10310 | 4000 |
| 631 | 20250113 | 090600 | 489562370 | 10340 | 10380 | 10420 | 10340 | 3744 |
| 632 | 20250113 | 090500 | 450666640 | 10380 | 10410 | 10420 | 10380 | 1367 |
| 633 | 20250113 | 090400 | 436454900 | 10410 | 10540 | 10550 | 10410 | 7774 |
| 634 | 20250113 | 090300 | 355161550 | 10530 | 10500 | 10540 | 10450 | 2875 |
| 635 | 20250113 | 090200 | 324959280 | 10500 | 10550 | 10550 | 10500 | 4298 |
| 636 | 20250113 | 090100 | 279733030 | 10550 | 10540 | 10600 | 10520 | 7871 |
| 637 | 20250113 | 090000 | 196654960 | 10540 | 10580 | 10650 | 10520 | 18549 |