32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 190900 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 4920 |
| 3 | 20250117 | 190800 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 4 | 20250117 | 190700 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 5 | 20250117 | 190600 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 6 | 20250117 | 190500 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 7 | 20250117 | 190400 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 8 | 20250117 | 190300 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 9 | 20250117 | 190200 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 10 | 20250117 | 190100 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 11 | 20250117 | 190000 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 12 | 20250117 | 185900 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 13 | 20250117 | 185800 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 14 | 20250117 | 185700 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 15 | 20250117 | 185600 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 16 | 20250117 | 185500 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 17 | 20250117 | 185400 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 18 | 20250117 | 185300 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 19 | 20250117 | 185200 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 20 | 20250117 | 185100 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 21 | 20250117 | 185000 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 22 | 20250117 | 184900 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 23 | 20250117 | 184800 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 24 | 20250117 | 184700 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 25 | 20250117 | 184600 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 26 | 20250117 | 184500 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 27 | 20250117 | 184400 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 28 | 20250117 | 184300 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 29 | 20250117 | 184200 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 30 | 20250117 | 184100 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 31 | 20250117 | 184000 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 32 | 20250117 | 183900 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 4920 |
| 33 | 20250117 | 183800 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 34 | 20250117 | 183700 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 35 | 20250117 | 183600 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 36 | 20250117 | 183500 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 37 | 20250117 | 183400 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 38 | 20250117 | 183300 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 39 | 20250117 | 183200 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 40 | 20250117 | 183100 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 41 | 20250117 | 183000 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 42 | 20250117 | 182900 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 43 | 20250117 | 182800 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 44 | 20250117 | 182700 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 45 | 20250117 | 182600 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 46 | 20250117 | 182500 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 47 | 20250117 | 182400 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 48 | 20250117 | 182300 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 49 | 20250117 | 182200 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 50 | 20250117 | 182100 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 51 | 20250117 | 182000 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 52 | 20250117 | 181900 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 53 | 20250117 | 181800 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 54 | 20250117 | 181700 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 55 | 20250117 | 181600 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 56 | 20250117 | 181500 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 57 | 20250117 | 181400 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 58 | 20250117 | 181300 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 59 | 20250117 | 181200 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 60 | 20250117 | 181100 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 61 | 20250117 | 181000 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 62 | 20250117 | 180900 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 4920 |
| 63 | 20250117 | 180800 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 64 | 20250117 | 180700 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 65 | 20250117 | 180600 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 66 | 20250117 | 180500 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 67 | 20250117 | 180400 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 68 | 20250117 | 180300 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 69 | 20250117 | 180200 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 70 | 20250117 | 180100 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 71 | 20250117 | 180000 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 72 | 20250117 | 175900 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 73 | 20250117 | 175800 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 74 | 20250117 | 175700 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 75 | 20250117 | 175600 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 76 | 20250117 | 175500 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 77 | 20250117 | 175400 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 78 | 20250117 | 175300 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 79 | 20250117 | 175200 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 80 | 20250117 | 175100 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 81 | 20250117 | 175000 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 82 | 20250117 | 174900 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 83 | 20250117 | 174800 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 84 | 20250117 | 174700 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 85 | 20250117 | 174600 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 86 | 20250117 | 174500 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 87 | 20250117 | 174400 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 88 | 20250117 | 174300 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 89 | 20250117 | 174200 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 90 | 20250117 | 174100 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 91 | 20250117 | 174000 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 92 | 20250117 | 173900 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 4920 |
| 93 | 20250117 | 173800 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 94 | 20250117 | 173700 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 95 | 20250117 | 173600 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 96 | 20250117 | 173500 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 97 | 20250117 | 173400 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 98 | 20250117 | 173300 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 99 | 20250117 | 173200 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 100 | 20250117 | 173100 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 101 | 20250117 | 173000 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 102 | 20250117 | 172900 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 103 | 20250117 | 172800 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 104 | 20250117 | 172700 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 105 | 20250117 | 172600 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 106 | 20250117 | 172500 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 107 | 20250117 | 172400 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 108 | 20250117 | 172300 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 109 | 20250117 | 172200 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 110 | 20250117 | 172100 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 111 | 20250117 | 172000 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 112 | 20250117 | 171900 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 113 | 20250117 | 171800 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 114 | 20250117 | 171700 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 115 | 20250117 | 171600 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 116 | 20250117 | 171500 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 117 | 20250117 | 171400 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 118 | 20250117 | 171300 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 119 | 20250117 | 171200 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 120 | 20250117 | 171100 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 121 | 20250117 | 171000 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 122 | 20250117 | 170900 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 4920 |
| 123 | 20250117 | 170800 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 124 | 20250117 | 170700 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 125 | 20250117 | 170600 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 126 | 20250117 | 170500 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 127 | 20250117 | 170400 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 128 | 20250117 | 170300 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 129 | 20250117 | 170200 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 130 | 20250117 | 170100 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 131 | 20250117 | 170000 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 132 | 20250117 | 165900 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 133 | 20250117 | 165800 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 134 | 20250117 | 165700 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 135 | 20250117 | 165600 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 136 | 20250117 | 165500 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 137 | 20250117 | 165400 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 138 | 20250117 | 165300 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 139 | 20250117 | 165200 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 140 | 20250117 | 165100 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 141 | 20250117 | 165000 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 142 | 20250117 | 164900 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 143 | 20250117 | 164800 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 144 | 20250117 | 164700 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 145 | 20250117 | 164600 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 146 | 20250117 | 164500 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 147 | 20250117 | 164400 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 148 | 20250117 | 164300 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 149 | 20250117 | 164200 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 150 | 20250117 | 164100 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 151 | 20250117 | 164000 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 152 | 20250117 | 163900 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 4920 |
| 153 | 20250117 | 163800 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 154 | 20250117 | 163700 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 155 | 20250117 | 163600 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 156 | 20250117 | 163500 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 157 | 20250117 | 163400 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 158 | 20250117 | 163300 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 159 | 20250117 | 163200 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 160 | 20250117 | 163100 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 161 | 20250117 | 163000 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 162 | 20250117 | 162900 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 163 | 20250117 | 162800 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 164 | 20250117 | 162700 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 165 | 20250117 | 162600 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 166 | 20250117 | 162500 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 167 | 20250117 | 162400 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 168 | 20250117 | 162300 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 169 | 20250117 | 162200 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 170 | 20250117 | 162100 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 171 | 20250117 | 162000 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 172 | 20250117 | 161900 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 173 | 20250117 | 161800 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 174 | 20250117 | 161700 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 175 | 20250117 | 161600 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 176 | 20250117 | 161500 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 177 | 20250117 | 161400 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 178 | 20250117 | 161300 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 179 | 20250117 | 161200 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 180 | 20250117 | 161100 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 181 | 20250117 | 161000 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 182 | 20250117 | 160900 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 4920 |
| 183 | 20250117 | 160800 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 184 | 20250117 | 160700 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 185 | 20250117 | 160600 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 186 | 20250117 | 160500 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 187 | 20250117 | 160400 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 188 | 20250117 | 160300 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 189 | 20250117 | 160200 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 190 | 20250117 | 160100 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 191 | 20250117 | 160000 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 192 | 20250117 | 155900 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 193 | 20250117 | 155800 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 194 | 20250117 | 155700 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 195 | 20250117 | 155600 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 196 | 20250117 | 155500 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 197 | 20250117 | 155400 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 198 | 20250117 | 155300 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 199 | 20250117 | 155200 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 200 | 20250117 | 155100 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 201 | 20250117 | 155000 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 202 | 20250117 | 154900 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 203 | 20250117 | 154800 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 204 | 20250117 | 154700 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 205 | 20250117 | 154600 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 206 | 20250117 | 154500 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 207 | 20250117 | 154400 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 208 | 20250117 | 154300 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 209 | 20250117 | 154200 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 210 | 20250117 | 154100 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 211 | 20250117 | 154000 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 212 | 20250117 | 153900 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 4920 |
| 213 | 20250117 | 153800 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 214 | 20250117 | 153700 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 215 | 20250117 | 153600 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 216 | 20250117 | 153500 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 217 | 20250117 | 153400 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 218 | 20250117 | 153300 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 219 | 20250117 | 153200 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 220 | 20250117 | 153100 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 221 | 20250117 | 153000 | 2982198330 | 12810 | 12810 | 12810 | 12810 | 4920 |
| 222 | 20250117 | 152900 | 2919173130 | 12810 | 12810 | 12810 | 12810 | 0 |
| 223 | 20250117 | 152800 | 2919173130 | 12810 | 12810 | 12810 | 12810 | 0 |
| 224 | 20250117 | 152700 | 2919173130 | 12810 | 12810 | 12810 | 12810 | 0 |
| 225 | 20250117 | 152600 | 2919173130 | 12810 | 12810 | 12810 | 12810 | 0 |
| 226 | 20250117 | 152500 | 2919173130 | 12810 | 12810 | 12810 | 12810 | 0 |
| 227 | 20250117 | 152400 | 2919173130 | 12810 | 12810 | 12810 | 12810 | 0 |
| 228 | 20250117 | 152300 | 2919173130 | 12810 | 12810 | 12810 | 12810 | 0 |
| 229 | 20250117 | 152200 | 2919173130 | 12810 | 12810 | 12810 | 12810 | 0 |
| 230 | 20250117 | 152100 | 2919173130 | 12810 | 12810 | 12810 | 12810 | 0 |
| 231 | 20250117 | 152000 | 2919173130 | 12810 | 12810 | 12810 | 12810 | 0 |
| 232 | 20250117 | 151900 | 2919173130 | 12810 | 12820 | 12820 | 12810 | 1511 |
| 233 | 20250117 | 151800 | 2899810180 | 12820 | 12820 | 12820 | 12810 | 484 |
| 234 | 20250117 | 151700 | 2893606580 | 12820 | 12820 | 12820 | 12810 | 750 |
| 235 | 20250117 | 151600 | 2883993970 | 12810 | 12810 | 12820 | 12810 | 1942 |
| 236 | 20250117 | 151500 | 2859110250 | 12810 | 12820 | 12820 | 12810 | 334 |
| 237 | 20250117 | 151400 | 2854831670 | 12820 | 12820 | 12820 | 12820 | 491 |
| 238 | 20250117 | 151300 | 2848537050 | 12820 | 12820 | 12820 | 12820 | 952 |
| 239 | 20250117 | 151200 | 2836332410 | 12820 | 12820 | 12820 | 12810 | 403 |
| 240 | 20250117 | 151100 | 2831169000 | 12820 | 12830 | 12830 | 12810 | 6629 |
| 241 | 20250117 | 151000 | 2746191940 | 12820 | 12840 | 12840 | 12820 | 1678 |
| 242 | 20250117 | 150900 | 2724664000 | 12830 | 12830 | 12840 | 12830 | 1810 |
| 243 | 20250117 | 150800 | 2701439700 | 12830 | 12840 | 12840 | 12830 | 425 |
| 244 | 20250117 | 150700 | 2695986750 | 12840 | 12840 | 12850 | 12840 | 360 |
| 245 | 20250117 | 150600 | 2691364250 | 12840 | 12850 | 12850 | 12840 | 1031 |
| 246 | 20250117 | 150500 | 2678124070 | 12840 | 12840 | 12840 | 12840 | 405 |
| 247 | 20250117 | 150400 | 2672923870 | 12840 | 12830 | 12840 | 12830 | 527 |
| 248 | 20250117 | 150300 | 2666159910 | 12840 | 12840 | 12840 | 12840 | 207 |
| 249 | 20250117 | 150200 | 2663502030 | 12830 | 12840 | 12840 | 12830 | 482 |
| 250 | 20250117 | 150100 | 2657315660 | 12840 | 12840 | 12840 | 12840 | 4 |
| 251 | 20250117 | 150000 | 2657264300 | 12840 | 12840 | 12840 | 12840 | 50 |
| 252 | 20250117 | 145900 | 2656622300 | 12840 | 12850 | 12850 | 12840 | 772 |
| 253 | 20250117 | 145800 | 2646708820 | 12850 | 12850 | 12850 | 12840 | 147 |
| 254 | 20250117 | 145700 | 2644820260 | 12850 | 12850 | 12850 | 12850 | 0 |
| 255 | 20250117 | 145600 | 2644820260 | 12850 | 12840 | 12850 | 12840 | 161 |
| 256 | 20250117 | 145500 | 2642753010 | 12840 | 12830 | 12840 | 12830 | 452 |
| 257 | 20250117 | 145400 | 2636949340 | 12840 | 12840 | 12840 | 12830 | 618 |
| 258 | 20250117 | 145300 | 2629017370 | 12840 | 12840 | 12840 | 12840 | 1535 |
| 259 | 20250117 | 145200 | 2609307970 | 12850 | 12850 | 12850 | 12850 | 1 |
| 260 | 20250117 | 145100 | 2609295120 | 12840 | 12840 | 12840 | 12840 | 1219 |
| 261 | 20250117 | 145000 | 2593643160 | 12840 | 12840 | 12840 | 12840 | 1 |
| 262 | 20250117 | 144900 | 2593630320 | 12840 | 12840 | 12860 | 12840 | 1590 |
| 263 | 20250117 | 144800 | 2573203050 | 12850 | 12840 | 12850 | 12840 | 315 |
| 264 | 20250117 | 144700 | 2569157300 | 12850 | 12850 | 12850 | 12850 | 219 |
| 265 | 20250117 | 144600 | 2566343150 | 12840 | 12850 | 12850 | 12840 | 2 |
| 266 | 20250117 | 144500 | 2566317460 | 12850 | 12850 | 12850 | 12850 | 192 |
| 267 | 20250117 | 144400 | 2563850260 | 12850 | 12850 | 12850 | 12840 | 900 |
| 268 | 20250117 | 144300 | 2552288260 | 12840 | 12850 | 12850 | 12840 | 121 |
| 269 | 20250117 | 144200 | 2550734600 | 12850 | 12850 | 12850 | 12850 | 6 |
| 270 | 20250117 | 144100 | 2550657500 | 12850 | 12850 | 12850 | 12850 | 25 |
| 271 | 20250117 | 144000 | 2550336250 | 12850 | 12850 | 12860 | 12850 | 988 |
| 272 | 20250117 | 143900 | 2537639950 | 12850 | 12850 | 12850 | 12850 | 5 |
| 273 | 20250117 | 143800 | 2537575700 | 12850 | 12850 | 12850 | 12850 | 500 |
| 274 | 20250117 | 143700 | 2531150700 | 12850 | 12850 | 12850 | 12850 | 15 |
| 275 | 20250117 | 143600 | 2530957950 | 12850 | 12860 | 12860 | 12850 | 372 |
| 276 | 20250117 | 143500 | 2526176730 | 12850 | 12850 | 12850 | 12850 | 0 |
| 277 | 20250117 | 143400 | 2526176730 | 12850 | 12850 | 12850 | 12850 | 6 |
| 278 | 20250117 | 143300 | 2526099630 | 12860 | 12850 | 12860 | 12850 | 160 |
| 279 | 20250117 | 143200 | 2524043030 | 12850 | 12850 | 12860 | 12850 | 258 |
| 280 | 20250117 | 143100 | 2520727630 | 12860 | 12850 | 12860 | 12850 | 97 |
| 281 | 20250117 | 143000 | 2519480220 | 12840 | 12850 | 12860 | 12840 | 2121 |
| 282 | 20250117 | 142900 | 2492226230 | 12860 | 12860 | 12860 | 12860 | 10 |
| 283 | 20250117 | 142800 | 2492097630 | 12860 | 12860 | 12860 | 12860 | 59 |
| 284 | 20250117 | 142700 | 2491338890 | 12850 | 12850 | 12850 | 12850 | 292 |
| 285 | 20250117 | 142600 | 2487586690 | 12860 | 12850 | 12860 | 12850 | 171 |
| 286 | 20250117 | 142500 | 2485388530 | 12850 | 12860 | 12860 | 12850 | 51 |
| 287 | 20250117 | 142400 | 2484733170 | 12860 | 12860 | 12860 | 12860 | 1 |
| 288 | 20250117 | 142300 | 2484720310 | 12860 | 12870 | 12870 | 12860 | 6 |
| 289 | 20250117 | 142200 | 2484643140 | 12860 | 12860 | 12860 | 12860 | 107 |
| 290 | 20250117 | 142100 | 2483267120 | 12860 | 12860 | 12860 | 12860 | 270 |
| 291 | 20250117 | 142000 | 2479794920 | 12860 | 12860 | 12860 | 12860 | 46 |
| 292 | 20250117 | 141900 | 2479203360 | 12850 | 12850 | 12850 | 12850 | 50 |
| 293 | 20250117 | 141800 | 2478560860 | 12860 | 12860 | 12860 | 12860 | 191 |
| 294 | 20250117 | 141700 | 2476104600 | 12860 | 12860 | 12860 | 12850 | 106 |
| 295 | 20250117 | 141600 | 2474741490 | 12860 | 12860 | 12860 | 12860 | 136 |
| 296 | 20250117 | 141500 | 2472992530 | 12860 | 12860 | 12860 | 12860 | 59 |
| 297 | 20250117 | 141400 | 2472233790 | 12860 | 12880 | 12880 | 12860 | 1728 |
| 298 | 20250117 | 141300 | 2450009190 | 12880 | 12880 | 12880 | 12880 | 200 |
| 299 | 20250117 | 141200 | 2447433190 | 12880 | 12880 | 12880 | 12860 | 223 |
| 300 | 20250117 | 141100 | 2444560990 | 12880 | 12880 | 12880 | 12860 | 202 |
| 301 | 20250117 | 141000 | 2441963230 | 12860 | 12870 | 12870 | 12860 | 300 |
| 302 | 20250117 | 140900 | 2438102910 | 12870 | 12870 | 12870 | 12870 | 282 |
| 303 | 20250117 | 140800 | 2434473570 | 12870 | 12870 | 12870 | 12870 | 2 |
| 304 | 20250117 | 140700 | 2434447830 | 12870 | 12870 | 12870 | 12870 | 70 |
| 305 | 20250117 | 140600 | 2433546930 | 12860 | 12880 | 12880 | 12860 | 82 |
| 306 | 20250117 | 140500 | 2432491330 | 12870 | 12870 | 12870 | 12860 | 133 |
| 307 | 20250117 | 140400 | 2430779940 | 12870 | 12870 | 12870 | 12870 | 10 |
| 308 | 20250117 | 140300 | 2430651240 | 12870 | 12870 | 12870 | 12870 | 91 |
| 309 | 20250117 | 140200 | 2429480070 | 12860 | 12870 | 12870 | 12860 | 353 |
| 310 | 20250117 | 140100 | 2424938960 | 12870 | 12870 | 12870 | 12870 | 0 |
| 311 | 20250117 | 140000 | 2424938960 | 12870 | 12870 | 12870 | 12870 | 0 |
| 312 | 20250117 | 135900 | 2424938960 | 12870 | 12870 | 12870 | 12870 | 0 |
| 313 | 20250117 | 135800 | 2424938960 | 12870 | 12860 | 12870 | 12860 | 101 |
| 314 | 20250117 | 135700 | 2423640090 | 12860 | 12870 | 12870 | 12860 | 2 |
| 315 | 20250117 | 135600 | 2423614360 | 12870 | 12880 | 12880 | 12870 | 360 |
| 316 | 20250117 | 135500 | 2418981140 | 12880 | 12870 | 12880 | 12870 | 3 |
| 317 | 20250117 | 135400 | 2418942520 | 12870 | 12880 | 12880 | 12870 | 190 |
| 318 | 20250117 | 135300 | 2416496140 | 12880 | 12880 | 12880 | 12880 | 5 |
| 319 | 20250117 | 135200 | 2416431740 | 12880 | 12880 | 12880 | 12880 | 79 |
| 320 | 20250117 | 135100 | 2415414220 | 12860 | 12860 | 12860 | 12860 | 0 |
| 321 | 20250117 | 135000 | 2415414220 | 12860 | 12860 | 12860 | 12860 | 122 |
| 322 | 20250117 | 134900 | 2413845300 | 12860 | 12860 | 12860 | 12860 | 81 |
| 323 | 20250117 | 134800 | 2412803640 | 12860 | 12880 | 12880 | 12860 | 121 |
| 324 | 20250117 | 134700 | 2411246560 | 12880 | 12880 | 12880 | 12880 | 1 |
| 325 | 20250117 | 134600 | 2411233680 | 12860 | 12870 | 12870 | 12860 | 119 |
| 326 | 20250117 | 134500 | 2409702480 | 12880 | 12880 | 12880 | 12880 | 108 |
| 327 | 20250117 | 134400 | 2408311440 | 12880 | 12870 | 12880 | 12870 | 391 |
| 328 | 20250117 | 134300 | 2403279260 | 12870 | 12870 | 12870 | 12870 | 0 |
| 329 | 20250117 | 134200 | 2403279260 | 12870 | 12870 | 12870 | 12870 | 29 |
| 330 | 20250117 | 134100 | 2402906030 | 12870 | 12870 | 12870 | 12870 | 440 |
| 331 | 20250117 | 134000 | 2397243230 | 12870 | 12870 | 12870 | 12870 | 6 |
| 332 | 20250117 | 133900 | 2397166010 | 12870 | 12870 | 12870 | 12870 | 24 |
| 333 | 20250117 | 133800 | 2396857130 | 12870 | 12870 | 12870 | 12870 | 59 |
| 334 | 20250117 | 133700 | 2396097800 | 12870 | 12870 | 12870 | 12870 | 2 |
| 335 | 20250117 | 133600 | 2396072060 | 12870 | 12870 | 12870 | 12870 | 20 |
| 336 | 20250117 | 133500 | 2395814660 | 12860 | 12860 | 12870 | 12860 | 215 |
| 337 | 20250117 | 133400 | 2393049740 | 12850 | 12850 | 12850 | 12850 | 12 |
| 338 | 20250117 | 133300 | 2392895540 | 12850 | 12850 | 12850 | 12840 | 42 |
| 339 | 20250117 | 133200 | 2392355940 | 12850 | 12850 | 12850 | 12850 | 21 |
| 340 | 20250117 | 133100 | 2392086090 | 12850 | 12860 | 12860 | 12850 | 861 |
| 341 | 20250117 | 133000 | 2381022230 | 12860 | 12860 | 12860 | 12860 | 0 |
| 342 | 20250117 | 132900 | 2381022230 | 12860 | 12860 | 12860 | 12860 | 34 |
| 343 | 20250117 | 132800 | 2380584990 | 12860 | 12860 | 12860 | 12860 | 120 |
| 344 | 20250117 | 132700 | 2379041790 | 12860 | 12860 | 12860 | 12860 | 279 |
| 345 | 20250117 | 132600 | 2375453850 | 12860 | 12860 | 12860 | 12860 | 10 |
| 346 | 20250117 | 132500 | 2375325250 | 12850 | 12850 | 12850 | 12850 | 267 |
| 347 | 20250117 | 132400 | 2371894300 | 12850 | 12850 | 12850 | 12850 | 85 |
| 348 | 20250117 | 132300 | 2370802050 | 12850 | 12850 | 12850 | 12850 | 87 |
| 349 | 20250117 | 132200 | 2369684100 | 12850 | 12850 | 12850 | 12850 | 0 |
| 350 | 20250117 | 132100 | 2369684100 | 12850 | 12840 | 12850 | 12840 | 539 |
| 351 | 20250117 | 132000 | 2362758900 | 12840 | 12840 | 12840 | 12840 | 13 |
| 352 | 20250117 | 131900 | 2362591980 | 12850 | 12840 | 12850 | 12840 | 133 |
| 353 | 20250117 | 131800 | 2360883080 | 12850 | 12850 | 12850 | 12850 | 1 |
| 354 | 20250117 | 131700 | 2360870230 | 12850 | 12850 | 12850 | 12850 | 70 |
| 355 | 20250117 | 131600 | 2359970730 | 12840 | 12850 | 12850 | 12840 | 13 |
| 356 | 20250117 | 131500 | 2359803740 | 12840 | 12840 | 12840 | 12840 | 872 |
| 357 | 20250117 | 131400 | 2348607260 | 12840 | 12850 | 12850 | 12840 | 307 |
| 358 | 20250117 | 131300 | 2344665310 | 12850 | 12850 | 12850 | 12850 | 86 |
| 359 | 20250117 | 131200 | 2343560210 | 12850 | 12850 | 12850 | 12850 | 47 |
| 360 | 20250117 | 131100 | 2342956260 | 12840 | 12840 | 12840 | 12840 | 0 |
| 361 | 20250117 | 131000 | 2342956260 | 12840 | 12850 | 12850 | 12840 | 43 |
| 362 | 20250117 | 130900 | 2342404000 | 12850 | 12850 | 12850 | 12850 | 29 |
| 363 | 20250117 | 130800 | 2342031350 | 12850 | 12850 | 12850 | 12850 | 18 |
| 364 | 20250117 | 130700 | 2341800050 | 12850 | 12850 | 12850 | 12850 | 96 |
| 365 | 20250117 | 130600 | 2340566450 | 12850 | 12860 | 12860 | 12850 | 2235 |
| 366 | 20250117 | 130500 | 2311846600 | 12860 | 12860 | 12860 | 12860 | 300 |
| 367 | 20250117 | 130400 | 2307988600 | 12860 | 12860 | 12860 | 12860 | 4 |
| 368 | 20250117 | 130300 | 2307937160 | 12860 | 12860 | 12860 | 12850 | 38 |
| 369 | 20250117 | 130200 | 2307448500 | 12860 | 12860 | 12870 | 12860 | 179 |
| 370 | 20250117 | 130100 | 2305146540 | 12860 | 12860 | 12860 | 12860 | 5 |
| 371 | 20250117 | 130000 | 2305082240 | 12860 | 12880 | 12880 | 12860 | 222 |
| 372 | 20250117 | 125900 | 2302227280 | 12880 | 12880 | 12880 | 12870 | 33 |
| 373 | 20250117 | 125800 | 2301802260 | 12880 | 12880 | 12880 | 12880 | 176 |
| 374 | 20250117 | 125700 | 2299535380 | 12880 | 12850 | 12880 | 12850 | 202 |
| 375 | 20250117 | 125600 | 2296939620 | 12850 | 12850 | 12880 | 12850 | 15 |
| 376 | 20250117 | 125500 | 2296746840 | 12880 | 12860 | 12880 | 12860 | 701 |
| 377 | 20250117 | 125400 | 2287731960 | 12870 | 12870 | 12870 | 12870 | 482 |
| 378 | 20250117 | 125300 | 2281528620 | 12880 | 12880 | 12880 | 12880 | 21 |
| 379 | 20250117 | 125200 | 2281258140 | 12880 | 12880 | 12880 | 12880 | 1 |
| 380 | 20250117 | 125100 | 2281245260 | 12870 | 12870 | 12870 | 12870 | 381 |
| 381 | 20250117 | 125000 | 2276341790 | 12860 | 12870 | 12870 | 12860 | 28 |
| 382 | 20250117 | 124900 | 2275981490 | 12870 | 12860 | 12870 | 12860 | 415 |
| 383 | 20250117 | 124800 | 2270644260 | 12860 | 12860 | 12860 | 12860 | 386 |
| 384 | 20250117 | 124700 | 2265680300 | 12870 | 12860 | 12870 | 12860 | 16 |
| 385 | 20250117 | 124600 | 2265474510 | 12860 | 12860 | 12860 | 12860 | 338 |
| 386 | 20250117 | 124500 | 2261127830 | 12860 | 12860 | 12860 | 12860 | 0 |
| 387 | 20250117 | 124400 | 2261127830 | 12860 | 12860 | 12860 | 12860 | 0 |
| 388 | 20250117 | 124300 | 2261127830 | 12860 | 12860 | 12860 | 12860 | 55 |
| 389 | 20250117 | 124200 | 2260420530 | 12870 | 12870 | 12870 | 12870 | 14 |
| 390 | 20250117 | 124100 | 2260240350 | 12870 | 12870 | 12870 | 12870 | 7 |
| 391 | 20250117 | 124000 | 2260150260 | 12870 | 12870 | 12870 | 12870 | 184 |
| 392 | 20250117 | 123900 | 2257782180 | 12860 | 12860 | 12860 | 12860 | 30 |
| 393 | 20250117 | 123800 | 2257396380 | 12870 | 12860 | 12870 | 12850 | 215 |
| 394 | 20250117 | 123700 | 2254631590 | 12860 | 12860 | 12860 | 12860 | 0 |
| 395 | 20250117 | 123600 | 2254631590 | 12860 | 12860 | 12860 | 12860 | 3 |
| 396 | 20250117 | 123500 | 2254593010 | 12860 | 12850 | 12860 | 12850 | 68 |
| 397 | 20250117 | 123400 | 2253718550 | 12850 | 12850 | 12850 | 12850 | 0 |
| 398 | 20250117 | 123300 | 2253718550 | 12850 | 12850 | 12850 | 12850 | 211 |
| 399 | 20250117 | 123200 | 2251007200 | 12850 | 12850 | 12850 | 12840 | 756 |
| 400 | 20250117 | 123100 | 2241292890 | 12840 | 12860 | 12860 | 12840 | 87 |
| 401 | 20250117 | 123000 | 2240175600 | 12860 | 12860 | 12860 | 12860 | 113 |
| 402 | 20250117 | 122900 | 2238722420 | 12860 | 12850 | 12860 | 12850 | 363 |
| 403 | 20250117 | 122800 | 2234055920 | 12860 | 12850 | 12860 | 12850 | 184 |
| 404 | 20250117 | 122700 | 2231691460 | 12850 | 12850 | 12850 | 12840 | 1301 |
| 405 | 20250117 | 122600 | 2214977190 | 12850 | 12850 | 12850 | 12850 | 340 |
| 406 | 20250117 | 122500 | 2210608190 | 12850 | 12850 | 12860 | 12850 | 2272 |
| 407 | 20250117 | 122400 | 2181412780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 408 | 20250117 | 122300 | 2181412780 | 12860 | 12860 | 12860 | 12860 | 50 |
| 409 | 20250117 | 122200 | 2180769780 | 12860 | 12850 | 12860 | 12850 | 81 |
| 410 | 20250117 | 122100 | 2179728710 | 12860 | 12860 | 12860 | 12860 | 2 |
| 411 | 20250117 | 122000 | 2179702990 | 12840 | 12830 | 12860 | 12830 | 606 |
| 412 | 20250117 | 121900 | 2171926750 | 12840 | 12830 | 12840 | 12830 | 3 |
| 413 | 20250117 | 121800 | 2171888240 | 12830 | 12830 | 12840 | 12830 | 124 |
| 414 | 20250117 | 121700 | 2170297020 | 12830 | 12840 | 12840 | 12820 | 377 |
| 415 | 20250117 | 121600 | 2165459420 | 12840 | 12830 | 12840 | 12820 | 488 |
| 416 | 20250117 | 121500 | 2159201880 | 12840 | 12830 | 12850 | 12830 | 476 |
| 417 | 20250117 | 121400 | 2153093960 | 12830 | 12830 | 12830 | 12820 | 453 |
| 418 | 20250117 | 121300 | 2147282920 | 12830 | 12870 | 12870 | 12830 | 15272 |
| 419 | 20250117 | 121200 | 1950929480 | 12870 | 12880 | 12880 | 12870 | 354 |
| 420 | 20250117 | 121100 | 1946371800 | 12870 | 12880 | 12880 | 12870 | 246 |
| 421 | 20250117 | 121000 | 1943204020 | 12880 | 12880 | 12880 | 12880 | 208 |
| 422 | 20250117 | 120900 | 1940524980 | 12880 | 12880 | 12890 | 12880 | 350 |
| 423 | 20250117 | 120800 | 1936016100 | 12880 | 12890 | 12890 | 12880 | 877 |
| 424 | 20250117 | 120700 | 1924720040 | 12910 | 12910 | 12910 | 12910 | 3 |
| 425 | 20250117 | 120600 | 1924681310 | 12880 | 12890 | 12890 | 12880 | 45 |
| 426 | 20250117 | 120500 | 1924101670 | 12880 | 12900 | 12900 | 12880 | 678 |
| 427 | 20250117 | 120400 | 1915358630 | 12900 | 12900 | 12900 | 12900 | 20 |
| 428 | 20250117 | 120300 | 1915100630 | 12900 | 12900 | 12900 | 12900 | 1 |
| 429 | 20250117 | 120200 | 1915087730 | 12900 | 12880 | 12900 | 12870 | 513 |
| 430 | 20250117 | 120100 | 1908481560 | 12870 | 12900 | 12900 | 12870 | 10499 |
| 431 | 20250117 | 120000 | 1773233470 | 12900 | 12890 | 12900 | 12890 | 130 |
| 432 | 20250117 | 115900 | 1771557450 | 12900 | 12900 | 12900 | 12900 | 68 |
| 433 | 20250117 | 115800 | 1770680250 | 12900 | 12900 | 12900 | 12900 | 82 |
| 434 | 20250117 | 115700 | 1769622450 | 12900 | 12900 | 12900 | 12900 | 200 |
| 435 | 20250117 | 115600 | 1767042450 | 12900 | 12900 | 12900 | 12900 | 328 |
| 436 | 20250117 | 115500 | 1762811250 | 12900 | 12900 | 12900 | 12890 | 176 |
| 437 | 20250117 | 115400 | 1760541160 | 12910 | 12910 | 12910 | 12910 | 70 |
| 438 | 20250117 | 115300 | 1759637460 | 12900 | 12900 | 12900 | 12900 | 56 |
| 439 | 20250117 | 115200 | 1758915060 | 12900 | 12900 | 12900 | 12900 | 16 |
| 440 | 20250117 | 115100 | 1758708660 | 12900 | 12900 | 12900 | 12900 | 330 |
| 441 | 20250117 | 115000 | 1754451660 | 12900 | 12900 | 12900 | 12890 | 227 |
| 442 | 20250117 | 114900 | 1751524290 | 12900 | 12900 | 12900 | 12900 | 2072 |
| 443 | 20250117 | 114800 | 1724795490 | 12910 | 12920 | 12920 | 12910 | 2 |
| 444 | 20250117 | 114700 | 1724769660 | 12900 | 12910 | 12910 | 12900 | 2000 |
| 445 | 20250117 | 114600 | 1698959810 | 12910 | 12910 | 12910 | 12910 | 62 |
| 446 | 20250117 | 114500 | 1698159390 | 12910 | 12910 | 12910 | 12910 | 0 |
| 447 | 20250117 | 114400 | 1698159390 | 12910 | 12910 | 12910 | 12910 | 284 |
| 448 | 20250117 | 114300 | 1694492950 | 12910 | 12910 | 12910 | 12910 | 161 |
| 449 | 20250117 | 114200 | 1692414440 | 12920 | 12920 | 12920 | 12920 | 313 |
| 450 | 20250117 | 114100 | 1688370480 | 12910 | 12910 | 12910 | 12910 | 217 |
| 451 | 20250117 | 114000 | 1685569010 | 12910 | 12920 | 12920 | 12910 | 85 |
| 452 | 20250117 | 113900 | 1684471330 | 12910 | 12910 | 12910 | 12910 | 147 |
| 453 | 20250117 | 113800 | 1682573560 | 12910 | 12910 | 12910 | 12910 | 187 |
| 454 | 20250117 | 113700 | 1680159390 | 12910 | 12910 | 12910 | 12910 | 114 |
| 455 | 20250117 | 113600 | 1678687650 | 12920 | 12910 | 12920 | 12910 | 110 |
| 456 | 20250117 | 113500 | 1677267520 | 12900 | 12910 | 12910 | 12900 | 204 |
| 457 | 20250117 | 113400 | 1674635880 | 12910 | 12910 | 12910 | 12910 | 2853 |
| 458 | 20250117 | 113300 | 1637803650 | 12910 | 12910 | 12910 | 12910 | 20 |
| 459 | 20250117 | 113200 | 1637545450 | 12910 | 12930 | 12930 | 12910 | 10 |
| 460 | 20250117 | 113100 | 1637416310 | 12930 | 12920 | 12930 | 12920 | 178 |
| 461 | 20250117 | 113000 | 1635114830 | 12930 | 12920 | 12930 | 12910 | 417 |
| 462 | 20250117 | 112900 | 1629729660 | 12920 | 12920 | 12920 | 12920 | 30 |
| 463 | 20250117 | 112800 | 1629342060 | 12920 | 12920 | 12920 | 12920 | 50 |
| 464 | 20250117 | 112700 | 1628696060 | 12930 | 12930 | 12930 | 12930 | 0 |
| 465 | 20250117 | 112600 | 1628696060 | 12930 | 12930 | 12930 | 12930 | 16 |
| 466 | 20250117 | 112500 | 1628489180 | 12930 | 12920 | 12930 | 12920 | 138 |
| 467 | 20250117 | 112400 | 1626706210 | 12920 | 12930 | 12930 | 12920 | 195 |
| 468 | 20250117 | 112300 | 1624186400 | 12930 | 12930 | 12930 | 12930 | 20 |
| 469 | 20250117 | 112200 | 1623927800 | 12930 | 12930 | 12930 | 12930 | 7 |
| 470 | 20250117 | 112100 | 1623837290 | 12930 | 12900 | 12930 | 12900 | 984 |
| 471 | 20250117 | 112000 | 1611142630 | 12900 | 12910 | 12910 | 12900 | 3105 |
| 472 | 20250117 | 111900 | 1571058030 | 12910 | 12910 | 12910 | 12910 | 310 |
| 473 | 20250117 | 111800 | 1567055930 | 12920 | 12920 | 12930 | 12920 | 51 |
| 474 | 20250117 | 111700 | 1566397000 | 12910 | 12910 | 12910 | 12910 | 2 |
| 475 | 20250117 | 111600 | 1566371180 | 12920 | 12920 | 12920 | 12920 | 696 |
| 476 | 20250117 | 111500 | 1557378860 | 12930 | 12910 | 12930 | 12910 | 799 |
| 477 | 20250117 | 111400 | 1547057540 | 12920 | 12920 | 12920 | 12910 | 52 |
| 478 | 20250117 | 111300 | 1546386180 | 12910 | 12940 | 12940 | 12910 | 394 |
| 479 | 20250117 | 111200 | 1541299520 | 12930 | 12930 | 12930 | 12920 | 406 |
| 480 | 20250117 | 111100 | 1536049990 | 12910 | 12910 | 12910 | 12910 | 375 |
| 481 | 20250117 | 111000 | 1531208740 | 12930 | 12930 | 12930 | 12920 | 493 |
| 482 | 20250117 | 110900 | 1524839140 | 12930 | 12930 | 12930 | 12920 | 11 |
| 483 | 20250117 | 110800 | 1524696920 | 12930 | 12920 | 12930 | 12920 | 446 |
| 484 | 20250117 | 110700 | 1518934490 | 12930 | 12920 | 12930 | 12920 | 61 |
| 485 | 20250117 | 110600 | 1518145770 | 12930 | 12930 | 12930 | 12920 | 210 |
| 486 | 20250117 | 110500 | 1515432250 | 12930 | 12940 | 12940 | 12930 | 8 |
| 487 | 20250117 | 110400 | 1515328770 | 12940 | 12940 | 12940 | 12920 | 582 |
| 488 | 20250117 | 110300 | 1507809110 | 12940 | 12940 | 12940 | 12940 | 1 |
| 489 | 20250117 | 110200 | 1507796170 | 12940 | 12940 | 12940 | 12940 | 0 |
| 490 | 20250117 | 110100 | 1507796170 | 12940 | 12940 | 12940 | 12940 | 4 |
| 491 | 20250117 | 110000 | 1507744410 | 12940 | 12940 | 12940 | 12940 | 40 |
| 492 | 20250117 | 105900 | 1507226810 | 12940 | 12920 | 12940 | 12920 | 11 |
| 493 | 20250117 | 105800 | 1507084510 | 12930 | 12930 | 12930 | 12930 | 126 |
| 494 | 20250117 | 105700 | 1505455330 | 12930 | 12920 | 12930 | 12920 | 55 |
| 495 | 20250117 | 105600 | 1504744580 | 12920 | 12930 | 12930 | 12920 | 88 |
| 496 | 20250117 | 105500 | 1503606790 | 12940 | 12940 | 12940 | 12940 | 5 |
| 497 | 20250117 | 105400 | 1503542090 | 12920 | 12920 | 12920 | 12920 | 0 |
| 498 | 20250117 | 105300 | 1503542090 | 12920 | 12940 | 12940 | 12920 | 14 |
| 499 | 20250117 | 105200 | 1503361190 | 12940 | 12930 | 12940 | 12930 | 412 |
| 500 | 20250117 | 105100 | 1498033020 | 12940 | 12930 | 12940 | 12930 | 307 |
| 501 | 20250117 | 105000 | 1494063500 | 12930 | 12930 | 12930 | 12930 | 152 |
| 502 | 20250117 | 104900 | 1492098140 | 12950 | 12950 | 12950 | 12950 | 10 |
| 503 | 20250117 | 104800 | 1491968640 | 12950 | 12950 | 12950 | 12950 | 50 |
| 504 | 20250117 | 104700 | 1491321140 | 12950 | 12950 | 12950 | 12950 | 0 |
| 505 | 20250117 | 104600 | 1491321140 | 12950 | 12940 | 12950 | 12940 | 753 |
| 506 | 20250117 | 104500 | 1481577300 | 12940 | 12930 | 12940 | 12930 | 52 |
| 507 | 20250117 | 104400 | 1480904920 | 12930 | 12920 | 12930 | 12920 | 21 |
| 508 | 20250117 | 104300 | 1480633490 | 12920 | 12920 | 12920 | 12920 | 0 |
| 509 | 20250117 | 104200 | 1480633490 | 12920 | 12920 | 12920 | 12910 | 2237 |
| 510 | 20250117 | 104100 | 1451733450 | 12920 | 12910 | 12920 | 12910 | 425 |
| 511 | 20250117 | 104000 | 1446246450 | 12910 | 12920 | 12920 | 12910 | 66 |
| 512 | 20250117 | 103900 | 1445393980 | 12920 | 12910 | 12920 | 12910 | 558 |
| 513 | 20250117 | 103800 | 1438185140 | 12920 | 12920 | 12920 | 12910 | 661 |
| 514 | 20250117 | 103700 | 1429645030 | 12910 | 12920 | 12920 | 12910 | 407 |
| 515 | 20250117 | 103600 | 1424390650 | 12920 | 12920 | 12920 | 12920 | 927 |
| 516 | 20250117 | 103500 | 1412413810 | 12920 | 12920 | 12920 | 12920 | 570 |
| 517 | 20250117 | 103400 | 1405049410 | 12920 | 12920 | 12920 | 12920 | 168 |
| 518 | 20250117 | 103300 | 1402878850 | 12920 | 12930 | 12940 | 12920 | 2133 |
| 519 | 20250117 | 103200 | 1375300350 | 12940 | 12930 | 12940 | 12930 | 832 |
| 520 | 20250117 | 103100 | 1364541780 | 12940 | 12940 | 12940 | 12930 | 116 |
| 521 | 20250117 | 103000 | 1363041070 | 12940 | 12940 | 12940 | 12940 | 31 |
| 522 | 20250117 | 102900 | 1362639930 | 12940 | 12940 | 12940 | 12940 | 37 |
| 523 | 20250117 | 102800 | 1362161150 | 12930 | 12930 | 12930 | 12930 | 93 |
| 524 | 20250117 | 102700 | 1360958660 | 12930 | 12930 | 12930 | 12930 | 829 |
| 525 | 20250117 | 102600 | 1350239690 | 12930 | 12930 | 12930 | 12930 | 235 |
| 526 | 20250117 | 102500 | 1347201140 | 12930 | 12930 | 12930 | 12930 | 10 |
| 527 | 20250117 | 102400 | 1347071840 | 12930 | 12930 | 12930 | 12930 | 1 |
| 528 | 20250117 | 102300 | 1347058910 | 12930 | 12930 | 12930 | 12920 | 422 |
| 529 | 20250117 | 102200 | 1341605130 | 12920 | 12920 | 12920 | 12920 | 286 |
| 530 | 20250117 | 102100 | 1337910010 | 12930 | 12930 | 12930 | 12930 | 1991 |
| 531 | 20250117 | 102000 | 1312166380 | 12930 | 12940 | 12940 | 12930 | 143 |
| 532 | 20250117 | 101900 | 1310317380 | 12940 | 12930 | 12940 | 12930 | 26 |
| 533 | 20250117 | 101800 | 1309980990 | 12940 | 12940 | 12940 | 12940 | 210 |
| 534 | 20250117 | 101700 | 1307263590 | 12940 | 12940 | 12940 | 12940 | 0 |
| 535 | 20250117 | 101600 | 1307263590 | 12940 | 12940 | 12940 | 12940 | 10 |
| 536 | 20250117 | 101500 | 1307134190 | 12940 | 12940 | 12940 | 12930 | 229 |
| 537 | 20250117 | 101400 | 1304172940 | 12940 | 12940 | 12940 | 12940 | 21 |
| 538 | 20250117 | 101300 | 1303901200 | 12940 | 12940 | 12940 | 12930 | 14 |
| 539 | 20250117 | 101200 | 1303720140 | 12950 | 12930 | 12950 | 12930 | 244 |
| 540 | 20250117 | 101100 | 1300565120 | 12930 | 12920 | 12930 | 12920 | 2 |
| 541 | 20250117 | 101000 | 1300539270 | 12930 | 12930 | 12930 | 12930 | 189 |
| 542 | 20250117 | 100900 | 1298095500 | 12930 | 12940 | 12940 | 12930 | 634 |
| 543 | 20250117 | 100800 | 1289896040 | 12940 | 12940 | 12940 | 12940 | 23 |
| 544 | 20250117 | 100700 | 1289598420 | 12940 | 12940 | 12940 | 12940 | 4 |
| 545 | 20250117 | 100600 | 1289546660 | 12910 | 12920 | 12920 | 12910 | 498 |
| 546 | 20250117 | 100500 | 1283116390 | 12920 | 12930 | 12930 | 12920 | 272 |
| 547 | 20250117 | 100400 | 1279600600 | 12940 | 12940 | 12940 | 12940 | 93 |
| 548 | 20250117 | 100300 | 1278397180 | 12940 | 12920 | 12940 | 12910 | 641 |
| 549 | 20250117 | 100200 | 1270120240 | 12920 | 12910 | 12920 | 12900 | 467 |
| 550 | 20250117 | 100100 | 1264090810 | 12920 | 12910 | 12920 | 12910 | 464 |
| 551 | 20250117 | 100000 | 1258096950 | 12890 | 12910 | 12910 | 12890 | 2766 |
| 552 | 20250117 | 095900 | 1222432150 | 12890 | 12910 | 12910 | 12890 | 495 |
| 553 | 20250117 | 095800 | 1216048550 | 12910 | 12910 | 12910 | 12910 | 50 |
| 554 | 20250117 | 095700 | 1215403050 | 12900 | 12910 | 12910 | 12900 | 901 |
| 555 | 20250117 | 095600 | 1203779700 | 12910 | 12910 | 12910 | 12910 | 28 |
| 556 | 20250117 | 095500 | 1203418220 | 12910 | 12910 | 12910 | 12910 | 83 |
| 557 | 20250117 | 095400 | 1202346690 | 12920 | 12920 | 12920 | 12920 | 11 |
| 558 | 20250117 | 095300 | 1202204570 | 12920 | 12940 | 12940 | 12910 | 566 |
| 559 | 20250117 | 095200 | 1194889770 | 12930 | 12930 | 12930 | 12930 | 721 |
| 560 | 20250117 | 095100 | 1185567240 | 12920 | 12930 | 12930 | 12920 | 60 |
| 561 | 20250117 | 095000 | 1184791940 | 12920 | 12930 | 12930 | 12900 | 99 |
| 562 | 20250117 | 094900 | 1183512660 | 12930 | 12920 | 12930 | 12920 | 225 |
| 563 | 20250117 | 094800 | 1180604610 | 12900 | 12920 | 12920 | 12900 | 1800 |
| 564 | 20250117 | 094700 | 1157376130 | 12910 | 12930 | 12930 | 12890 | 2755 |
| 565 | 20250117 | 094600 | 1121845980 | 12930 | 12910 | 12930 | 12910 | 30 |
| 566 | 20250117 | 094500 | 1121458240 | 12910 | 12940 | 12940 | 12910 | 506 |
| 567 | 20250117 | 094400 | 1114925600 | 12910 | 12930 | 12940 | 12910 | 545 |
| 568 | 20250117 | 094300 | 1107882960 | 12930 | 12930 | 12930 | 12930 | 15 |
| 569 | 20250117 | 094200 | 1107689010 | 12910 | 12940 | 12940 | 12910 | 111 |
| 570 | 20250117 | 094100 | 1106255520 | 12920 | 12920 | 12920 | 12920 | 129 |
| 571 | 20250117 | 094000 | 1104588840 | 12930 | 12940 | 12940 | 12930 | 31 |
| 572 | 20250117 | 093900 | 1104187810 | 12940 | 12900 | 12940 | 12900 | 488 |
| 573 | 20250117 | 093800 | 1097881330 | 12900 | 12960 | 12960 | 12900 | 5966 |
| 574 | 20250117 | 093700 | 1020855240 | 12950 | 12960 | 12970 | 12950 | 1922 |
| 575 | 20250117 | 093600 | 995956470 | 12950 | 12950 | 12960 | 12950 | 312 |
| 576 | 20250117 | 093500 | 991915950 | 12950 | 12950 | 12950 | 12940 | 443 |
| 577 | 20250117 | 093400 | 986179120 | 12950 | 12960 | 12960 | 12950 | 128 |
| 578 | 20250117 | 093300 | 984521410 | 12960 | 12960 | 12960 | 12960 | 28 |
| 579 | 20250117 | 093200 | 984158530 | 12960 | 12970 | 12970 | 12950 | 661 |
| 580 | 20250117 | 093100 | 975592640 | 12970 | 12970 | 12970 | 12970 | 12 |
| 581 | 20250117 | 093000 | 975437000 | 12970 | 12950 | 12970 | 12940 | 288 |
| 582 | 20250117 | 092900 | 971708780 | 12940 | 12950 | 12960 | 12940 | 165 |
| 583 | 20250117 | 092800 | 969572370 | 12950 | 12970 | 12970 | 12940 | 472 |
| 584 | 20250117 | 092700 | 963460280 | 12970 | 12980 | 12980 | 12970 | 96 |
| 585 | 20250117 | 092600 | 962215150 | 12970 | 12970 | 12970 | 12970 | 453 |
| 586 | 20250117 | 092500 | 956339740 | 12960 | 12930 | 12960 | 12920 | 1183 |
| 587 | 20250117 | 092400 | 941044120 | 12930 | 12930 | 12930 | 12910 | 2115 |
| 588 | 20250117 | 092300 | 913709570 | 12910 | 12920 | 12920 | 12910 | 888 |
| 589 | 20250117 | 092200 | 902239270 | 12920 | 12930 | 12930 | 12920 | 341 |
| 590 | 20250117 | 092100 | 897830240 | 12930 | 12910 | 12940 | 12900 | 1576 |
| 591 | 20250117 | 092000 | 877497080 | 12940 | 12950 | 12950 | 12940 | 63 |
| 592 | 20250117 | 091900 | 876681280 | 12960 | 12930 | 12960 | 12900 | 2667 |
| 593 | 20250117 | 091800 | 842195240 | 12910 | 12890 | 12910 | 12890 | 1224 |
| 594 | 20250117 | 091700 | 826408780 | 12880 | 12890 | 12890 | 12880 | 193 |
| 595 | 20250117 | 091600 | 823922110 | 12880 | 12910 | 12910 | 12870 | 3965 |
| 596 | 20250117 | 091500 | 772862210 | 12880 | 12910 | 12910 | 12880 | 3606 |
| 597 | 20250117 | 091400 | 726376450 | 12920 | 12930 | 12930 | 12900 | 2385 |
| 598 | 20250117 | 091300 | 695539740 | 12930 | 12900 | 12930 | 12900 | 949 |
| 599 | 20250117 | 091200 | 683291390 | 12880 | 12860 | 12880 | 12860 | 1326 |
| 600 | 20250117 | 091100 | 666229700 | 12870 | 12870 | 12880 | 12860 | 2336 |
| 601 | 20250117 | 091000 | 636173560 | 12880 | 12940 | 12960 | 12850 | 8362 |
| 602 | 20250117 | 090900 | 528378070 | 12930 | 12970 | 12970 | 12930 | 5722 |
| 603 | 20250117 | 090800 | 454285570 | 12970 | 12970 | 12980 | 12960 | 367 |
| 604 | 20250117 | 090700 | 449526230 | 12960 | 12960 | 12980 | 12950 | 2025 |
| 605 | 20250117 | 090600 | 423282160 | 12960 | 12970 | 12970 | 12950 | 2563 |
| 606 | 20250117 | 090500 | 390068890 | 12960 | 12960 | 13000 | 12950 | 4365 |
| 607 | 20250117 | 090400 | 333467440 | 12950 | 13000 | 13020 | 12950 | 5440 |
| 608 | 20250117 | 090300 | 262834380 | 13000 | 13020 | 13030 | 13000 | 6310 |
| 609 | 20250117 | 090200 | 180727140 | 13030 | 13040 | 13040 | 13000 | 6019 |
| 610 | 20250117 | 090100 | 102389560 | 13040 | 13120 | 13140 | 13020 | 4202 |
| 611 | 20250117 | 090000 | 47518110 | 13130 | 13150 | 13180 | 13130 | 3202 |