32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 191300 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 6734 |
| 3 | 20250117 | 191200 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 4 | 20250117 | 191100 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 5 | 20250117 | 191000 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 6 | 20250117 | 190900 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 7 | 20250117 | 190800 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 8 | 20250117 | 190700 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 9 | 20250117 | 190600 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 10 | 20250117 | 190500 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 11 | 20250117 | 190400 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 12 | 20250117 | 190300 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 13 | 20250117 | 190200 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 14 | 20250117 | 190100 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 15 | 20250117 | 190000 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 16 | 20250117 | 185900 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 17 | 20250117 | 185800 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 18 | 20250117 | 185700 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 19 | 20250117 | 185600 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 20 | 20250117 | 185500 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 21 | 20250117 | 185400 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 22 | 20250117 | 185300 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 23 | 20250117 | 185200 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 24 | 20250117 | 185100 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 25 | 20250117 | 185000 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 26 | 20250117 | 184900 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 27 | 20250117 | 184800 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 28 | 20250117 | 184700 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 29 | 20250117 | 184600 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 30 | 20250117 | 184500 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 31 | 20250117 | 184400 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 32 | 20250117 | 184300 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 6734 |
| 33 | 20250117 | 184200 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 34 | 20250117 | 184100 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 35 | 20250117 | 184000 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 36 | 20250117 | 183900 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 37 | 20250117 | 183800 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 38 | 20250117 | 183700 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 39 | 20250117 | 183600 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 40 | 20250117 | 183500 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 41 | 20250117 | 183400 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 42 | 20250117 | 183300 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 43 | 20250117 | 183200 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 44 | 20250117 | 183100 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 45 | 20250117 | 183000 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 46 | 20250117 | 182900 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 47 | 20250117 | 182800 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 48 | 20250117 | 182700 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 49 | 20250117 | 182600 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 50 | 20250117 | 182500 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 51 | 20250117 | 182400 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 52 | 20250117 | 182300 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 53 | 20250117 | 182200 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 54 | 20250117 | 182100 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 55 | 20250117 | 182000 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 56 | 20250117 | 181900 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 57 | 20250117 | 181800 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 58 | 20250117 | 181700 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 59 | 20250117 | 181600 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 60 | 20250117 | 181500 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 61 | 20250117 | 181400 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 62 | 20250117 | 181300 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 6734 |
| 63 | 20250117 | 181200 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 64 | 20250117 | 181100 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 65 | 20250117 | 181000 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 66 | 20250117 | 180900 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 67 | 20250117 | 180800 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 68 | 20250117 | 180700 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 69 | 20250117 | 180600 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 70 | 20250117 | 180500 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 71 | 20250117 | 180400 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 72 | 20250117 | 180300 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 73 | 20250117 | 180200 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 74 | 20250117 | 180100 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 75 | 20250117 | 180000 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 76 | 20250117 | 175900 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 77 | 20250117 | 175800 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 78 | 20250117 | 175700 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 79 | 20250117 | 175600 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 80 | 20250117 | 175500 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 81 | 20250117 | 175400 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 82 | 20250117 | 175300 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 83 | 20250117 | 175200 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 84 | 20250117 | 175100 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 85 | 20250117 | 175000 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 86 | 20250117 | 174900 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 87 | 20250117 | 174800 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 88 | 20250117 | 174700 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 89 | 20250117 | 174600 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 90 | 20250117 | 174500 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 91 | 20250117 | 174400 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 92 | 20250117 | 174300 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 6734 |
| 93 | 20250117 | 174200 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 94 | 20250117 | 174100 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 95 | 20250117 | 174000 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 96 | 20250117 | 173900 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 97 | 20250117 | 173800 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 98 | 20250117 | 173700 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 99 | 20250117 | 173600 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 100 | 20250117 | 173500 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 101 | 20250117 | 173400 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 102 | 20250117 | 173300 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 103 | 20250117 | 173200 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 104 | 20250117 | 173100 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 105 | 20250117 | 173000 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 106 | 20250117 | 172900 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 107 | 20250117 | 172800 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 108 | 20250117 | 172700 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 109 | 20250117 | 172600 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 110 | 20250117 | 172500 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 111 | 20250117 | 172400 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 112 | 20250117 | 172300 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 113 | 20250117 | 172200 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 114 | 20250117 | 172100 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 115 | 20250117 | 172000 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 116 | 20250117 | 171900 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 117 | 20250117 | 171800 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 118 | 20250117 | 171700 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 119 | 20250117 | 171600 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 120 | 20250117 | 171500 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 121 | 20250117 | 171400 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 122 | 20250117 | 171300 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 6734 |
| 123 | 20250117 | 171200 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 124 | 20250117 | 171100 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 125 | 20250117 | 171000 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 126 | 20250117 | 170900 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 127 | 20250117 | 170800 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 128 | 20250117 | 170700 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 129 | 20250117 | 170600 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 130 | 20250117 | 170500 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 131 | 20250117 | 170400 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 132 | 20250117 | 170300 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 133 | 20250117 | 170200 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 134 | 20250117 | 170100 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 135 | 20250117 | 170000 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 136 | 20250117 | 165900 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 137 | 20250117 | 165800 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 138 | 20250117 | 165700 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 139 | 20250117 | 165600 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 140 | 20250117 | 165500 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 141 | 20250117 | 165400 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 142 | 20250117 | 165300 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 143 | 20250117 | 165200 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 144 | 20250117 | 165100 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 145 | 20250117 | 165000 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 146 | 20250117 | 164900 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 147 | 20250117 | 164800 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 148 | 20250117 | 164700 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 149 | 20250117 | 164600 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 150 | 20250117 | 164500 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 151 | 20250117 | 164400 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 152 | 20250117 | 164300 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 6734 |
| 153 | 20250117 | 164200 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 154 | 20250117 | 164100 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 155 | 20250117 | 164000 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 156 | 20250117 | 163900 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 157 | 20250117 | 163800 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 158 | 20250117 | 163700 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 159 | 20250117 | 163600 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 160 | 20250117 | 163500 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 161 | 20250117 | 163400 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 162 | 20250117 | 163300 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 163 | 20250117 | 163200 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 164 | 20250117 | 163100 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 165 | 20250117 | 163000 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 166 | 20250117 | 162900 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 167 | 20250117 | 162800 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 168 | 20250117 | 162700 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 169 | 20250117 | 162600 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 170 | 20250117 | 162500 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 171 | 20250117 | 162400 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 172 | 20250117 | 162300 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 173 | 20250117 | 162200 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 174 | 20250117 | 162100 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 175 | 20250117 | 162000 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 176 | 20250117 | 161900 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 177 | 20250117 | 161800 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 178 | 20250117 | 161700 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 179 | 20250117 | 161600 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 180 | 20250117 | 161500 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 181 | 20250117 | 161400 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 182 | 20250117 | 161300 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 6734 |
| 183 | 20250117 | 161200 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 184 | 20250117 | 161100 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 185 | 20250117 | 161000 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 186 | 20250117 | 160900 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 187 | 20250117 | 160800 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 188 | 20250117 | 160700 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 189 | 20250117 | 160600 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 190 | 20250117 | 160500 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 191 | 20250117 | 160400 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 192 | 20250117 | 160300 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 193 | 20250117 | 160200 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 194 | 20250117 | 160100 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 195 | 20250117 | 160000 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 196 | 20250117 | 155900 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 197 | 20250117 | 155800 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 198 | 20250117 | 155700 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 199 | 20250117 | 155600 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 200 | 20250117 | 155500 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 201 | 20250117 | 155400 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 202 | 20250117 | 155300 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 203 | 20250117 | 155200 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 204 | 20250117 | 155100 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 205 | 20250117 | 155000 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 206 | 20250117 | 154900 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 207 | 20250117 | 154800 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 208 | 20250117 | 154700 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 209 | 20250117 | 154600 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 210 | 20250117 | 154500 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 211 | 20250117 | 154400 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 212 | 20250117 | 154300 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 6734 |
| 213 | 20250117 | 154200 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 214 | 20250117 | 154100 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 215 | 20250117 | 154000 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 216 | 20250117 | 153900 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 217 | 20250117 | 153800 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 218 | 20250117 | 153700 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 219 | 20250117 | 153600 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 220 | 20250117 | 153500 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 221 | 20250117 | 153400 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 222 | 20250117 | 153300 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 223 | 20250117 | 153200 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 224 | 20250117 | 153100 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 0 |
| 225 | 20250117 | 153000 | 2900054440 | 17030 | 17030 | 17030 | 17030 | 6734 |
| 226 | 20250117 | 152900 | 2785374420 | 17000 | 17000 | 17000 | 17000 | 0 |
| 227 | 20250117 | 152800 | 2785374420 | 17000 | 17000 | 17000 | 17000 | 0 |
| 228 | 20250117 | 152700 | 2785374420 | 17000 | 17000 | 17000 | 17000 | 0 |
| 229 | 20250117 | 152600 | 2785374420 | 17000 | 17000 | 17000 | 17000 | 0 |
| 230 | 20250117 | 152500 | 2785374420 | 17000 | 17000 | 17000 | 17000 | 0 |
| 231 | 20250117 | 152400 | 2785374420 | 17000 | 17000 | 17000 | 17000 | 0 |
| 232 | 20250117 | 152300 | 2785374420 | 17000 | 17000 | 17000 | 17000 | 0 |
| 233 | 20250117 | 152200 | 2785374420 | 17000 | 17000 | 17000 | 17000 | 0 |
| 234 | 20250117 | 152100 | 2785374420 | 17000 | 17000 | 17000 | 17000 | 0 |
| 235 | 20250117 | 152000 | 2785374420 | 17000 | 17000 | 17000 | 17000 | 0 |
| 236 | 20250117 | 151900 | 2785374420 | 17000 | 17030 | 17030 | 17000 | 1077 |
| 237 | 20250117 | 151800 | 2767044080 | 17020 | 17030 | 17030 | 17020 | 650 |
| 238 | 20250117 | 151700 | 2755978860 | 17030 | 17030 | 17030 | 17020 | 550 |
| 239 | 20250117 | 151600 | 2746616230 | 17020 | 17020 | 17030 | 17020 | 921 |
| 240 | 20250117 | 151500 | 2730935000 | 17020 | 17020 | 17030 | 17020 | 749 |
| 241 | 20250117 | 151400 | 2718183140 | 17020 | 17030 | 17030 | 17010 | 1746 |
| 242 | 20250117 | 151300 | 2688463240 | 17020 | 17010 | 17030 | 17010 | 1582 |
| 243 | 20250117 | 151200 | 2661537740 | 17010 | 17020 | 17020 | 17010 | 500 |
| 244 | 20250117 | 151100 | 2653031040 | 17020 | 17020 | 17020 | 17010 | 800 |
| 245 | 20250117 | 151000 | 2639417740 | 17020 | 17010 | 17020 | 17010 | 929 |
| 246 | 20250117 | 150900 | 2623609400 | 17010 | 17010 | 17020 | 17010 | 721 |
| 247 | 20250117 | 150800 | 2611340240 | 17010 | 17010 | 17020 | 17010 | 1005 |
| 248 | 20250117 | 150700 | 2594245180 | 17010 | 17010 | 17020 | 17010 | 1092 |
| 249 | 20250117 | 150600 | 2575663390 | 17010 | 17020 | 17020 | 17010 | 831 |
| 250 | 20250117 | 150500 | 2561522240 | 17020 | 17010 | 17020 | 17000 | 998 |
| 251 | 20250117 | 150400 | 2544546130 | 17000 | 17010 | 17010 | 17000 | 350 |
| 252 | 20250117 | 150300 | 2538595610 | 17010 | 17000 | 17010 | 17000 | 652 |
| 253 | 20250117 | 150200 | 2527507670 | 17000 | 17000 | 17010 | 17000 | 752 |
| 254 | 20250117 | 150100 | 2514719890 | 17000 | 17000 | 17010 | 17000 | 680 |
| 255 | 20250117 | 150000 | 2503156540 | 17010 | 17010 | 17010 | 17000 | 637 |
| 256 | 20250117 | 145900 | 2492323830 | 17000 | 17000 | 17010 | 17000 | 434 |
| 257 | 20250117 | 145800 | 2484944420 | 17010 | 17000 | 17010 | 17000 | 567 |
| 258 | 20250117 | 145700 | 2475302180 | 17000 | 17000 | 17010 | 17000 | 646 |
| 259 | 20250117 | 145600 | 2464316910 | 17000 | 17000 | 17010 | 17000 | 865 |
| 260 | 20250117 | 145500 | 2449606610 | 17000 | 17000 | 17010 | 17000 | 506 |
| 261 | 20250117 | 145400 | 2441004330 | 17000 | 17010 | 17010 | 17000 | 705 |
| 262 | 20250117 | 145300 | 2429014560 | 17000 | 17010 | 17010 | 16990 | 564 |
| 263 | 20250117 | 145200 | 2419426580 | 17000 | 16990 | 17010 | 16990 | 495 |
| 264 | 20250117 | 145100 | 2411012060 | 16990 | 17010 | 17020 | 16990 | 1103 |
| 265 | 20250117 | 145000 | 2392247140 | 17010 | 17020 | 17020 | 17010 | 267 |
| 266 | 20250117 | 144900 | 2387705280 | 17010 | 17000 | 17020 | 17000 | 770 |
| 267 | 20250117 | 144800 | 2374608810 | 17000 | 17000 | 17010 | 17000 | 638 |
| 268 | 20250117 | 144700 | 2363759560 | 17000 | 17010 | 17020 | 17000 | 1312 |
| 269 | 20250117 | 144600 | 2341440120 | 17010 | 17010 | 17020 | 17010 | 282 |
| 270 | 20250117 | 144500 | 2336643280 | 17020 | 17000 | 17020 | 17000 | 871 |
| 271 | 20250117 | 144400 | 2321823300 | 17010 | 17000 | 17010 | 17000 | 770 |
| 272 | 20250117 | 144300 | 2308728800 | 17000 | 17000 | 17010 | 16990 | 381 |
| 273 | 20250117 | 144200 | 2302251830 | 17000 | 17000 | 17010 | 17000 | 742 |
| 274 | 20250117 | 144100 | 2289633920 | 17000 | 17000 | 17000 | 16990 | 557 |
| 275 | 20250117 | 144000 | 2280168220 | 17000 | 17010 | 17020 | 17000 | 1562 |
| 276 | 20250117 | 143900 | 2253600260 | 17020 | 17010 | 17020 | 17010 | 661 |
| 277 | 20250117 | 143800 | 2242352030 | 17020 | 17010 | 17020 | 17010 | 582 |
| 278 | 20250117 | 143700 | 2232447340 | 17020 | 17020 | 17020 | 17010 | 170 |
| 279 | 20250117 | 143600 | 2229555030 | 17020 | 17010 | 17020 | 17000 | 616 |
| 280 | 20250117 | 143500 | 2219077170 | 17020 | 17000 | 17020 | 17000 | 1008 |
| 281 | 20250117 | 143400 | 2201931580 | 17010 | 16990 | 17010 | 16990 | 189 |
| 282 | 20250117 | 143300 | 2198717810 | 17000 | 17000 | 17010 | 17000 | 982 |
| 283 | 20250117 | 143200 | 2182023140 | 17010 | 17000 | 17010 | 17000 | 505 |
| 284 | 20250117 | 143100 | 2173434880 | 17000 | 17000 | 17010 | 17000 | 548 |
| 285 | 20250117 | 143000 | 2164115150 | 17000 | 17000 | 17010 | 17000 | 457 |
| 286 | 20250117 | 142900 | 2156342910 | 17010 | 17010 | 17010 | 17000 | 227 |
| 287 | 20250117 | 142800 | 2152482560 | 17010 | 17010 | 17010 | 17000 | 491 |
| 288 | 20250117 | 142700 | 2144131170 | 17000 | 17010 | 17010 | 17000 | 1525 |
| 289 | 20250117 | 142600 | 2118202550 | 17010 | 17010 | 17010 | 17000 | 776 |
| 290 | 20250117 | 142500 | 2105003470 | 17010 | 17010 | 17010 | 17000 | 553 |
| 291 | 20250117 | 142400 | 2095598030 | 17010 | 17000 | 17010 | 17000 | 268 |
| 292 | 20250117 | 142300 | 2091040700 | 17000 | 17010 | 17010 | 17000 | 1746 |
| 293 | 20250117 | 142200 | 2061352180 | 17000 | 17010 | 17010 | 17000 | 395 |
| 294 | 20250117 | 142100 | 2054633860 | 17000 | 17000 | 17020 | 17000 | 1727 |
| 295 | 20250117 | 142000 | 2025258470 | 17010 | 17010 | 17010 | 17000 | 163 |
| 296 | 20250117 | 141900 | 2022486080 | 17010 | 17000 | 17010 | 16990 | 1842 |
| 297 | 20250117 | 141800 | 1991168320 | 17000 | 17000 | 17000 | 16980 | 180 |
| 298 | 20250117 | 141700 | 1988109660 | 16980 | 16970 | 17000 | 16970 | 4077 |
| 299 | 20250117 | 141600 | 1918859420 | 16980 | 16980 | 16980 | 16970 | 578 |
| 300 | 20250117 | 141500 | 1909046010 | 16970 | 16980 | 16980 | 16970 | 286 |
| 301 | 20250117 | 141400 | 1904190490 | 16980 | 16980 | 16980 | 16970 | 1636 |
| 302 | 20250117 | 141300 | 1876422050 | 16970 | 16970 | 16980 | 16970 | 464 |
| 303 | 20250117 | 141200 | 1868543960 | 16980 | 16980 | 16980 | 16970 | 135 |
| 304 | 20250117 | 141100 | 1866252650 | 16980 | 16970 | 16980 | 16970 | 234 |
| 305 | 20250117 | 141000 | 1862280310 | 16970 | 16980 | 16980 | 16970 | 301 |
| 306 | 20250117 | 140900 | 1857170550 | 16980 | 16970 | 16980 | 16970 | 200 |
| 307 | 20250117 | 140800 | 1853774660 | 16970 | 16970 | 16980 | 16970 | 103 |
| 308 | 20250117 | 140700 | 1852026700 | 16970 | 16980 | 16980 | 16970 | 130 |
| 309 | 20250117 | 140600 | 1849820120 | 16970 | 16980 | 16980 | 16970 | 209 |
| 310 | 20250117 | 140500 | 1846272520 | 16980 | 16980 | 16980 | 16970 | 818 |
| 311 | 20250117 | 140400 | 1832383380 | 16980 | 16980 | 16980 | 16970 | 139 |
| 312 | 20250117 | 140300 | 1830023800 | 16980 | 16970 | 16980 | 16970 | 217 |
| 313 | 20250117 | 140200 | 1826340490 | 16970 | 16970 | 16980 | 16970 | 178 |
| 314 | 20250117 | 140100 | 1823319810 | 16970 | 16970 | 16980 | 16970 | 123 |
| 315 | 20250117 | 140000 | 1821232400 | 16970 | 16970 | 16980 | 16970 | 198 |
| 316 | 20250117 | 135900 | 1817871470 | 16970 | 16970 | 16980 | 16970 | 755 |
| 317 | 20250117 | 135800 | 1805058270 | 16970 | 16980 | 16980 | 16970 | 100 |
| 318 | 20250117 | 135700 | 1803361180 | 16970 | 16970 | 16980 | 16970 | 195 |
| 319 | 20250117 | 135600 | 1800051940 | 16970 | 16970 | 16980 | 16970 | 212 |
| 320 | 20250117 | 135500 | 1796454290 | 16970 | 16970 | 16980 | 16970 | 245 |
| 321 | 20250117 | 135400 | 1792295850 | 16970 | 16970 | 16980 | 16970 | 168 |
| 322 | 20250117 | 135300 | 1789444880 | 16970 | 16970 | 16980 | 16970 | 239 |
| 323 | 20250117 | 135200 | 1785388440 | 16970 | 16980 | 16980 | 16970 | 657 |
| 324 | 20250117 | 135100 | 1774238880 | 16980 | 16970 | 16980 | 16970 | 367 |
| 325 | 20250117 | 135000 | 1768009120 | 16970 | 16970 | 16980 | 16970 | 310 |
| 326 | 20250117 | 134900 | 1762746620 | 16980 | 16970 | 16980 | 16970 | 579 |
| 327 | 20250117 | 134800 | 1752919610 | 16980 | 16980 | 16980 | 16970 | 136 |
| 328 | 20250117 | 134700 | 1750611400 | 16980 | 16970 | 16980 | 16970 | 84 |
| 329 | 20250117 | 134600 | 1749185850 | 16970 | 16970 | 16980 | 16970 | 511 |
| 330 | 20250117 | 134500 | 1740510890 | 16970 | 16970 | 16980 | 16970 | 563 |
| 331 | 20250117 | 134400 | 1730954660 | 16970 | 16980 | 16980 | 16970 | 185 |
| 332 | 20250117 | 134300 | 1727814870 | 16970 | 16970 | 16980 | 16970 | 158 |
| 333 | 20250117 | 134200 | 1725132610 | 16970 | 16980 | 16980 | 16970 | 270 |
| 334 | 20250117 | 134100 | 1720550110 | 16970 | 16970 | 16980 | 16970 | 258 |
| 335 | 20250117 | 134000 | 1716170330 | 16970 | 16970 | 16980 | 16970 | 368 |
| 336 | 20250117 | 133900 | 1709924480 | 16970 | 16970 | 16980 | 16970 | 77 |
| 337 | 20250117 | 133800 | 1708617740 | 16970 | 16970 | 16980 | 16970 | 115 |
| 338 | 20250117 | 133700 | 1706666090 | 16970 | 16980 | 16980 | 16970 | 194 |
| 339 | 20250117 | 133600 | 1703373250 | 16970 | 16980 | 16980 | 16970 | 187 |
| 340 | 20250117 | 133500 | 1700199850 | 16970 | 16970 | 16980 | 16970 | 192 |
| 341 | 20250117 | 133400 | 1696940830 | 16970 | 16970 | 16980 | 16970 | 156 |
| 342 | 20250117 | 133300 | 1694293170 | 16990 | 16980 | 16990 | 16970 | 321 |
| 343 | 20250117 | 133200 | 1688842740 | 16980 | 16980 | 16990 | 16980 | 333 |
| 344 | 20250117 | 133100 | 1683187410 | 16980 | 16980 | 16990 | 16980 | 95 |
| 345 | 20250117 | 133000 | 1681574300 | 16980 | 16980 | 16990 | 16980 | 1420 |
| 346 | 20250117 | 132900 | 1657449930 | 16980 | 16980 | 16990 | 16980 | 1914 |
| 347 | 20250117 | 132800 | 1624950070 | 16990 | 16990 | 16990 | 16980 | 161 |
| 348 | 20250117 | 132700 | 1622214990 | 16980 | 16990 | 16990 | 16980 | 191 |
| 349 | 20250117 | 132600 | 1618971280 | 16980 | 16970 | 16990 | 16970 | 289 |
| 350 | 20250117 | 132500 | 1614064480 | 16970 | 16970 | 16990 | 16970 | 288 |
| 351 | 20250117 | 132400 | 1609173960 | 16980 | 16970 | 16980 | 16970 | 1192 |
| 352 | 20250117 | 132300 | 1588934280 | 16970 | 16980 | 16980 | 16970 | 113 |
| 353 | 20250117 | 132200 | 1587016420 | 16970 | 16980 | 16980 | 16970 | 355 |
| 354 | 20250117 | 132100 | 1580990140 | 16970 | 16970 | 16970 | 16970 | 36 |
| 355 | 20250117 | 132000 | 1580379220 | 16970 | 16970 | 16980 | 16970 | 276 |
| 356 | 20250117 | 131900 | 1575694070 | 16970 | 16980 | 16980 | 16970 | 139 |
| 357 | 20250117 | 131800 | 1573334960 | 16980 | 16980 | 16980 | 16970 | 148 |
| 358 | 20250117 | 131700 | 1570823140 | 16970 | 16960 | 16980 | 16960 | 1067 |
| 359 | 20250117 | 131600 | 1552715320 | 16960 | 16970 | 16970 | 16960 | 127 |
| 360 | 20250117 | 131500 | 1550561040 | 16960 | 16970 | 16970 | 16960 | 249 |
| 361 | 20250117 | 131400 | 1546337120 | 16960 | 16960 | 16960 | 16960 | 88 |
| 362 | 20250117 | 131300 | 1544844640 | 16960 | 16960 | 16970 | 16960 | 99 |
| 363 | 20250117 | 131200 | 1543165490 | 16970 | 16960 | 16970 | 16960 | 123 |
| 364 | 20250117 | 131100 | 1541079310 | 16960 | 16960 | 16970 | 16960 | 160 |
| 365 | 20250117 | 131000 | 1538365100 | 16960 | 16960 | 16970 | 16960 | 482 |
| 366 | 20250117 | 130900 | 1530189260 | 16960 | 16950 | 16970 | 16950 | 485 |
| 367 | 20250117 | 130800 | 1521963830 | 16950 | 16950 | 16960 | 16950 | 393 |
| 368 | 20250117 | 130700 | 1515299860 | 16960 | 16960 | 16960 | 16950 | 209 |
| 369 | 20250117 | 130600 | 1511756410 | 16960 | 16960 | 16960 | 16950 | 169 |
| 370 | 20250117 | 130500 | 1508890660 | 16960 | 16950 | 16960 | 16950 | 434 |
| 371 | 20250117 | 130400 | 1501531460 | 16960 | 16950 | 16960 | 16950 | 206 |
| 372 | 20250117 | 130300 | 1498038750 | 16960 | 16960 | 16960 | 16950 | 484 |
| 373 | 20250117 | 130200 | 1489831070 | 16960 | 16960 | 16960 | 16950 | 181 |
| 374 | 20250117 | 130100 | 1486762250 | 16950 | 16960 | 16960 | 16950 | 236 |
| 375 | 20250117 | 130000 | 1482760790 | 16950 | 16950 | 16960 | 16950 | 792 |
| 376 | 20250117 | 125900 | 1469330360 | 16950 | 16960 | 16960 | 16950 | 912 |
| 377 | 20250117 | 125800 | 1453871340 | 16950 | 16960 | 16960 | 16950 | 141 |
| 378 | 20250117 | 125700 | 1451480970 | 16950 | 16960 | 16960 | 16950 | 196 |
| 379 | 20250117 | 125600 | 1448157940 | 16950 | 16960 | 16960 | 16950 | 149 |
| 380 | 20250117 | 125500 | 1445632250 | 16950 | 16950 | 16960 | 16950 | 365 |
| 381 | 20250117 | 125400 | 1439443300 | 16950 | 16950 | 16960 | 16950 | 469 |
| 382 | 20250117 | 125300 | 1431490700 | 16950 | 16950 | 16960 | 16950 | 153 |
| 383 | 20250117 | 125200 | 1428897100 | 16950 | 16950 | 16960 | 16950 | 163 |
| 384 | 20250117 | 125100 | 1426133910 | 16950 | 16960 | 16970 | 16950 | 1876 |
| 385 | 20250117 | 125000 | 1394317480 | 16960 | 16970 | 16970 | 16960 | 268 |
| 386 | 20250117 | 124900 | 1389770670 | 16970 | 16960 | 16970 | 16960 | 219 |
| 387 | 20250117 | 124800 | 1386055260 | 16960 | 16960 | 16970 | 16960 | 315 |
| 388 | 20250117 | 124700 | 1380711960 | 16960 | 16960 | 16970 | 16960 | 83 |
| 389 | 20250117 | 124600 | 1379303900 | 16960 | 16970 | 16970 | 16960 | 209 |
| 390 | 20250117 | 124500 | 1375757990 | 16960 | 16960 | 16970 | 16960 | 722 |
| 391 | 20250117 | 124400 | 1363508240 | 16960 | 16960 | 16970 | 16960 | 254 |
| 392 | 20250117 | 124300 | 1359199320 | 16970 | 16960 | 16970 | 16960 | 172 |
| 393 | 20250117 | 124200 | 1356281620 | 16970 | 16970 | 16970 | 16960 | 152 |
| 394 | 20250117 | 124100 | 1353702780 | 16960 | 16970 | 16970 | 16960 | 278 |
| 395 | 20250117 | 124000 | 1348987080 | 16970 | 16960 | 16970 | 16960 | 265 |
| 396 | 20250117 | 123900 | 1344491830 | 16960 | 16970 | 16970 | 16960 | 182 |
| 397 | 20250117 | 123800 | 1341405020 | 16960 | 16970 | 16970 | 16960 | 1029 |
| 398 | 20250117 | 123700 | 1323952630 | 16960 | 16970 | 16970 | 16960 | 500 |
| 399 | 20250117 | 123600 | 1315468450 | 16970 | 16970 | 16970 | 16960 | 191 |
| 400 | 20250117 | 123500 | 1312227850 | 16960 | 16960 | 16970 | 16960 | 332 |
| 401 | 20250117 | 123400 | 1306595490 | 16960 | 16970 | 16970 | 16960 | 262 |
| 402 | 20250117 | 123300 | 1302150840 | 16970 | 16960 | 16970 | 16960 | 186 |
| 403 | 20250117 | 123200 | 1298996060 | 16960 | 16970 | 16970 | 16960 | 243 |
| 404 | 20250117 | 123100 | 1294874480 | 16960 | 16970 | 16970 | 16960 | 232 |
| 405 | 20250117 | 123000 | 1290938400 | 16960 | 16970 | 16970 | 16960 | 222 |
| 406 | 20250117 | 122900 | 1287171850 | 16970 | 16970 | 16970 | 16960 | 408 |
| 407 | 20250117 | 122800 | 1280249850 | 16970 | 16970 | 16970 | 16960 | 257 |
| 408 | 20250117 | 122700 | 1275889050 | 16970 | 16970 | 16970 | 16960 | 147 |
| 409 | 20250117 | 122600 | 1273395130 | 16970 | 16970 | 16970 | 16960 | 221 |
| 410 | 20250117 | 122500 | 1269645580 | 16970 | 16970 | 16970 | 16960 | 192 |
| 411 | 20250117 | 122400 | 1266387540 | 16970 | 16960 | 16970 | 16960 | 766 |
| 412 | 20250117 | 122300 | 1253389660 | 16960 | 16970 | 16970 | 16960 | 351 |
| 413 | 20250117 | 122200 | 1247436160 | 16970 | 16970 | 16970 | 16960 | 220 |
| 414 | 20250117 | 122100 | 1243703420 | 16970 | 16970 | 16970 | 16960 | 95 |
| 415 | 20250117 | 122000 | 1242091800 | 16960 | 16970 | 16970 | 16960 | 187 |
| 416 | 20250117 | 121900 | 1238919010 | 16970 | 16960 | 16970 | 16960 | 179 |
| 417 | 20250117 | 121800 | 1235882020 | 16960 | 16970 | 16970 | 16960 | 140 |
| 418 | 20250117 | 121700 | 1233507470 | 16960 | 16960 | 16970 | 16960 | 47 |
| 419 | 20250117 | 121600 | 1232709960 | 16960 | 16970 | 16970 | 16960 | 72 |
| 420 | 20250117 | 121500 | 1231488710 | 16970 | 16970 | 16970 | 16960 | 251 |
| 421 | 20250117 | 121400 | 1227230270 | 16960 | 16970 | 16970 | 16960 | 492 |
| 422 | 20250117 | 121300 | 1218882000 | 16980 | 16970 | 16980 | 16970 | 145 |
| 423 | 20250117 | 121200 | 1216421000 | 16970 | 16970 | 16980 | 16970 | 911 |
| 424 | 20250117 | 121100 | 1200961160 | 16970 | 16980 | 16980 | 16970 | 154 |
| 425 | 20250117 | 121000 | 1198347570 | 16970 | 16970 | 16980 | 16970 | 369 |
| 426 | 20250117 | 120900 | 1192084410 | 16970 | 16970 | 16980 | 16970 | 285 |
| 427 | 20250117 | 120800 | 1187247710 | 16980 | 16970 | 16980 | 16970 | 210 |
| 428 | 20250117 | 120700 | 1183683180 | 16970 | 16970 | 16980 | 16970 | 387 |
| 429 | 20250117 | 120600 | 1177115410 | 16980 | 16970 | 16980 | 16970 | 113 |
| 430 | 20250117 | 120500 | 1175197250 | 16970 | 16970 | 16980 | 16970 | 307 |
| 431 | 20250117 | 120400 | 1169986510 | 16970 | 16980 | 16980 | 16970 | 495 |
| 432 | 20250117 | 120300 | 1161584000 | 16980 | 16970 | 16980 | 16960 | 2100 |
| 433 | 20250117 | 120200 | 1125946990 | 16970 | 16970 | 16970 | 16960 | 505 |
| 434 | 20250117 | 120100 | 1117381030 | 16970 | 16970 | 16970 | 16960 | 383 |
| 435 | 20250117 | 120000 | 1110884200 | 16970 | 16970 | 16970 | 16960 | 244 |
| 436 | 20250117 | 115900 | 1106744360 | 16970 | 16970 | 16970 | 16960 | 271 |
| 437 | 20250117 | 115800 | 1102146930 | 16970 | 16970 | 16970 | 16960 | 186 |
| 438 | 20250117 | 115700 | 1098991530 | 16960 | 16970 | 16970 | 16960 | 419 |
| 439 | 20250117 | 115600 | 1091882640 | 16970 | 16970 | 16970 | 16960 | 186 |
| 440 | 20250117 | 115500 | 1088727070 | 16970 | 16960 | 16970 | 16960 | 180 |
| 441 | 20250117 | 115400 | 1085672740 | 16960 | 16970 | 16970 | 16960 | 144 |
| 442 | 20250117 | 115300 | 1083229950 | 16970 | 16970 | 16970 | 16960 | 294 |
| 443 | 20250117 | 115200 | 1078243010 | 16970 | 16970 | 16970 | 16960 | 108 |
| 444 | 20250117 | 115100 | 1076410880 | 16970 | 16960 | 16970 | 16960 | 222 |
| 445 | 20250117 | 115000 | 1072643800 | 16960 | 16970 | 16970 | 16960 | 196 |
| 446 | 20250117 | 114900 | 1069318620 | 16970 | 16980 | 16980 | 16960 | 1685 |
| 447 | 20250117 | 114800 | 1040724320 | 16970 | 16970 | 16980 | 16970 | 494 |
| 448 | 20250117 | 114700 | 1032340520 | 16980 | 16980 | 16980 | 16970 | 98 |
| 449 | 20250117 | 114600 | 1030677070 | 16980 | 16980 | 16980 | 16970 | 429 |
| 450 | 20250117 | 114500 | 1023395790 | 16980 | 16980 | 16980 | 16970 | 649 |
| 451 | 20250117 | 114400 | 1012380440 | 16970 | 16980 | 16980 | 16970 | 356 |
| 452 | 20250117 | 114300 | 1006338550 | 16980 | 16980 | 16980 | 16970 | 358 |
| 453 | 20250117 | 114200 | 1000262950 | 16970 | 16980 | 16980 | 16970 | 182 |
| 454 | 20250117 | 114100 | 997174090 | 16970 | 16970 | 16980 | 16970 | 404 |
| 455 | 20250117 | 114000 | 990317590 | 16980 | 16980 | 16980 | 16970 | 369 |
| 456 | 20250117 | 113900 | 984054310 | 16970 | 16980 | 16980 | 16970 | 215 |
| 457 | 20250117 | 113800 | 980405410 | 16980 | 16980 | 16980 | 16970 | 1211 |
| 458 | 20250117 | 113700 | 959854100 | 16970 | 16980 | 16990 | 16970 | 881 |
| 459 | 20250117 | 113600 | 944894900 | 16990 | 16990 | 16990 | 16980 | 168 |
| 460 | 20250117 | 113500 | 942041970 | 16980 | 16980 | 16990 | 16980 | 373 |
| 461 | 20250117 | 113400 | 935707440 | 16990 | 16980 | 16990 | 16980 | 200 |
| 462 | 20250117 | 113300 | 932310270 | 16980 | 16980 | 16990 | 16980 | 476 |
| 463 | 20250117 | 113200 | 924226100 | 16990 | 16980 | 16990 | 16980 | 220 |
| 464 | 20250117 | 113100 | 920490220 | 16980 | 16980 | 16990 | 16980 | 211 |
| 465 | 20250117 | 113000 | 916907300 | 16990 | 16990 | 16990 | 16980 | 386 |
| 466 | 20250117 | 112900 | 910352020 | 16990 | 16970 | 16990 | 16970 | 346 |
| 467 | 20250117 | 112800 | 904477270 | 16980 | 16980 | 16980 | 16970 | 242 |
| 468 | 20250117 | 112700 | 900370200 | 16980 | 16980 | 16980 | 16970 | 331 |
| 469 | 20250117 | 112600 | 894751780 | 16980 | 16980 | 16980 | 16970 | 259 |
| 470 | 20250117 | 112500 | 890355750 | 16980 | 16980 | 16980 | 16970 | 478 |
| 471 | 20250117 | 112400 | 882241830 | 16980 | 16970 | 16980 | 16970 | 142 |
| 472 | 20250117 | 112300 | 879832020 | 16970 | 16970 | 16980 | 16970 | 331 |
| 473 | 20250117 | 112200 | 874214750 | 16970 | 16970 | 16980 | 16970 | 298 |
| 474 | 20250117 | 112100 | 869157420 | 16980 | 16970 | 16980 | 16970 | 124 |
| 475 | 20250117 | 112000 | 867052170 | 16970 | 16980 | 16980 | 16970 | 500 |
| 476 | 20250117 | 111900 | 858565150 | 16980 | 16970 | 16980 | 16970 | 218 |
| 477 | 20250117 | 111800 | 854865420 | 16980 | 16980 | 16980 | 16970 | 324 |
| 478 | 20250117 | 111700 | 849366060 | 16980 | 16970 | 16980 | 16970 | 348 |
| 479 | 20250117 | 111600 | 843460220 | 16970 | 16980 | 16980 | 16970 | 276 |
| 480 | 20250117 | 111500 | 838774640 | 16980 | 16980 | 16980 | 16970 | 550 |
| 481 | 20250117 | 111400 | 829438430 | 16980 | 16970 | 16980 | 16970 | 298 |
| 482 | 20250117 | 111300 | 824380630 | 16980 | 16980 | 16980 | 16970 | 291 |
| 483 | 20250117 | 111200 | 819441400 | 16980 | 16980 | 16980 | 16970 | 361 |
| 484 | 20250117 | 111100 | 813314780 | 16980 | 16980 | 16980 | 16970 | 198 |
| 485 | 20250117 | 111000 | 809953360 | 16980 | 16970 | 16980 | 16970 | 531 |
| 486 | 20250117 | 110900 | 800939690 | 16980 | 16970 | 16980 | 16970 | 571 |
| 487 | 20250117 | 110800 | 791247380 | 16980 | 16970 | 16980 | 16970 | 376 |
| 488 | 20250117 | 110700 | 784865930 | 16960 | 16970 | 16970 | 16960 | 1881 |
| 489 | 20250117 | 110600 | 752946210 | 16970 | 16970 | 16970 | 16960 | 360 |
| 490 | 20250117 | 110500 | 746837460 | 16970 | 16960 | 16970 | 16960 | 474 |
| 491 | 20250117 | 110400 | 738794630 | 16970 | 16970 | 16970 | 16960 | 200 |
| 492 | 20250117 | 110300 | 735401570 | 16970 | 16970 | 16970 | 16960 | 194 |
| 493 | 20250117 | 110200 | 732110370 | 16970 | 16960 | 16970 | 16960 | 403 |
| 494 | 20250117 | 110100 | 725272760 | 16960 | 16970 | 16970 | 16960 | 408 |
| 495 | 20250117 | 110000 | 718351610 | 16970 | 16970 | 16970 | 16960 | 316 |
| 496 | 20250117 | 105900 | 712990670 | 16960 | 16970 | 16970 | 16960 | 173 |
| 497 | 20250117 | 105800 | 710056210 | 16960 | 16970 | 16970 | 16960 | 181 |
| 498 | 20250117 | 105700 | 706986040 | 16970 | 16970 | 16970 | 16960 | 143 |
| 499 | 20250117 | 105600 | 704560510 | 16960 | 16960 | 16970 | 16960 | 182 |
| 500 | 20250117 | 105500 | 701473460 | 16960 | 16960 | 16970 | 16960 | 397 |
| 501 | 20250117 | 105400 | 694738350 | 16960 | 16970 | 16970 | 16960 | 268 |
| 502 | 20250117 | 105300 | 690192020 | 16970 | 16970 | 16970 | 16960 | 335 |
| 503 | 20250117 | 105200 | 684509520 | 16970 | 16970 | 16970 | 16960 | 220 |
| 504 | 20250117 | 105100 | 680777330 | 16970 | 16960 | 16970 | 16960 | 358 |
| 505 | 20250117 | 105000 | 674703100 | 16970 | 16970 | 16970 | 16960 | 391 |
| 506 | 20250117 | 104900 | 668070250 | 16960 | 16970 | 16970 | 16960 | 254 |
| 507 | 20250117 | 104800 | 663761560 | 16970 | 16960 | 16970 | 16960 | 352 |
| 508 | 20250117 | 104700 | 657788890 | 16970 | 16970 | 16970 | 16960 | 251 |
| 509 | 20250117 | 104600 | 653529850 | 16970 | 16970 | 16970 | 16960 | 192 |
| 510 | 20250117 | 104500 | 650272560 | 16970 | 16970 | 16970 | 16960 | 297 |
| 511 | 20250117 | 104400 | 645233710 | 16960 | 16970 | 16970 | 16960 | 280 |
| 512 | 20250117 | 104300 | 640482200 | 16970 | 16970 | 16970 | 16960 | 76 |
| 513 | 20250117 | 104200 | 639192520 | 16960 | 16970 | 16970 | 16960 | 202 |
| 514 | 20250117 | 104100 | 635765930 | 16970 | 16980 | 16990 | 16960 | 971 |
| 515 | 20250117 | 104000 | 619285880 | 16980 | 16980 | 16980 | 16970 | 1178 |
| 516 | 20250117 | 103900 | 599294680 | 16980 | 17000 | 17000 | 16970 | 115 |
| 517 | 20250117 | 103800 | 597342640 | 17000 | 16980 | 17000 | 16970 | 624 |
| 518 | 20250117 | 103700 | 586743520 | 16990 | 16990 | 16990 | 16980 | 30 |
| 519 | 20250117 | 103600 | 586233830 | 16990 | 16980 | 16990 | 16970 | 1043 |
| 520 | 20250117 | 103500 | 568528080 | 16980 | 16990 | 17000 | 16980 | 231 |
| 521 | 20250117 | 103400 | 564604350 | 16990 | 16990 | 17010 | 16980 | 186 |
| 522 | 20250117 | 103300 | 561445060 | 16990 | 16980 | 17000 | 16980 | 501 |
| 523 | 20250117 | 103200 | 552935550 | 16980 | 17000 | 17000 | 16980 | 385 |
| 524 | 20250117 | 103100 | 546397390 | 17000 | 17020 | 17020 | 16990 | 170 |
| 525 | 20250117 | 103000 | 543508490 | 17020 | 16990 | 17020 | 16990 | 43 |
| 526 | 20250117 | 102900 | 542776780 | 16990 | 16990 | 17000 | 16980 | 366 |
| 527 | 20250117 | 102800 | 536558300 | 16990 | 17000 | 17000 | 16980 | 343 |
| 528 | 20250117 | 102700 | 530730510 | 17000 | 17000 | 17000 | 17000 | 26 |
| 529 | 20250117 | 102600 | 530288510 | 17000 | 17030 | 17030 | 17000 | 88 |
| 530 | 20250117 | 102500 | 528791550 | 17030 | 16990 | 17030 | 16990 | 340 |
| 531 | 20250117 | 102400 | 523010610 | 16990 | 16990 | 17000 | 16990 | 137 |
| 532 | 20250117 | 102300 | 520682660 | 16990 | 17000 | 17000 | 16990 | 254 |
| 533 | 20250117 | 102200 | 516366940 | 16990 | 17000 | 17000 | 16990 | 36 |
| 534 | 20250117 | 102100 | 515754970 | 17000 | 17010 | 17010 | 16980 | 559 |
| 535 | 20250117 | 102000 | 506257020 | 17010 | 17020 | 17020 | 17000 | 254 |
| 536 | 20250117 | 101900 | 501935700 | 17030 | 17020 | 17030 | 17020 | 60 |
| 537 | 20250117 | 101800 | 500914320 | 17020 | 17020 | 17030 | 17010 | 236 |
| 538 | 20250117 | 101700 | 496897580 | 17030 | 17040 | 17040 | 17020 | 489 |
| 539 | 20250117 | 101600 | 488569720 | 17030 | 17040 | 17040 | 17030 | 284 |
| 540 | 20250117 | 101500 | 483732530 | 17040 | 17030 | 17040 | 17020 | 409 |
| 541 | 20250117 | 101400 | 476767360 | 17020 | 17020 | 17030 | 17020 | 1831 |
| 542 | 20250117 | 101300 | 445595930 | 17020 | 17020 | 17030 | 17020 | 1060 |
| 543 | 20250117 | 101200 | 427554720 | 17020 | 16980 | 17030 | 16980 | 3492 |
| 544 | 20250117 | 101100 | 368166210 | 16990 | 16990 | 16990 | 16980 | 563 |
| 545 | 20250117 | 101000 | 358605920 | 16990 | 16980 | 16990 | 16980 | 480 |
| 546 | 20250117 | 100900 | 350453210 | 16980 | 16980 | 16980 | 16970 | 105 |
| 547 | 20250117 | 100800 | 348670950 | 16970 | 16970 | 16980 | 16970 | 105 |
| 548 | 20250117 | 100700 | 346888240 | 16970 | 16980 | 16980 | 16970 | 86 |
| 549 | 20250117 | 100600 | 345428150 | 16980 | 16980 | 16980 | 16970 | 21 |
| 550 | 20250117 | 100500 | 345071660 | 16970 | 16990 | 16990 | 16970 | 150 |
| 551 | 20250117 | 100400 | 342523920 | 16990 | 16980 | 16990 | 16980 | 14 |
| 552 | 20250117 | 100300 | 342286180 | 16980 | 16980 | 16980 | 16970 | 20 |
| 553 | 20250117 | 100200 | 341946590 | 16980 | 16980 | 16980 | 16970 | 17 |
| 554 | 20250117 | 100100 | 341658040 | 16980 | 16980 | 16980 | 16960 | 215 |
| 555 | 20250117 | 100000 | 338009430 | 16980 | 16980 | 16980 | 16970 | 84 |
| 556 | 20250117 | 095900 | 336583240 | 16970 | 16970 | 16970 | 16970 | 103 |
| 557 | 20250117 | 095800 | 334835330 | 16970 | 16970 | 16970 | 16970 | 12 |
| 558 | 20250117 | 095700 | 334631690 | 16970 | 16980 | 16980 | 16970 | 1209 |
| 559 | 20250117 | 095600 | 314114770 | 16980 | 16980 | 16990 | 16980 | 590 |
| 560 | 20250117 | 095500 | 304096230 | 16990 | 16990 | 16990 | 16990 | 184 |
| 561 | 20250117 | 095400 | 300970070 | 16990 | 16980 | 16990 | 16980 | 108 |
| 562 | 20250117 | 095300 | 299135360 | 16990 | 16990 | 16990 | 16980 | 87 |
| 563 | 20250117 | 095200 | 297657360 | 16990 | 16990 | 16990 | 16990 | 121 |
| 564 | 20250117 | 095100 | 295601570 | 16980 | 16990 | 16990 | 16980 | 73 |
| 565 | 20250117 | 095000 | 294361510 | 16990 | 16990 | 16990 | 16980 | 103 |
| 566 | 20250117 | 094900 | 292611660 | 16990 | 16990 | 16990 | 16980 | 68 |
| 567 | 20250117 | 094800 | 291456590 | 16990 | 16990 | 16990 | 16980 | 119 |
| 568 | 20250117 | 094700 | 289434900 | 16990 | 16980 | 16990 | 16980 | 142 |
| 569 | 20250117 | 094600 | 287023200 | 16980 | 16990 | 16990 | 16980 | 35 |
| 570 | 20250117 | 094500 | 286428810 | 16990 | 16980 | 16990 | 16980 | 160 |
| 571 | 20250117 | 094400 | 283711100 | 16970 | 16980 | 16980 | 16970 | 275 |
| 572 | 20250117 | 094300 | 279041610 | 16970 | 16980 | 16980 | 16970 | 54 |
| 573 | 20250117 | 094200 | 278124790 | 16970 | 16990 | 16990 | 16970 | 259 |
| 574 | 20250117 | 094100 | 273726100 | 16990 | 16980 | 16990 | 16980 | 214 |
| 575 | 20250117 | 094000 | 270091280 | 16980 | 16980 | 16980 | 16970 | 56 |
| 576 | 20250117 | 093900 | 269140530 | 16980 | 16980 | 16990 | 16970 | 187 |
| 577 | 20250117 | 093800 | 265965290 | 16980 | 16990 | 17000 | 16980 | 38 |
| 578 | 20250117 | 093700 | 265319750 | 17000 | 17000 | 17000 | 16990 | 832 |
| 579 | 20250117 | 093600 | 251181890 | 17000 | 16990 | 17000 | 16990 | 46 |
| 580 | 20250117 | 093500 | 250400220 | 16990 | 16990 | 16990 | 16980 | 90 |
| 581 | 20250117 | 093400 | 248871280 | 16990 | 16980 | 16990 | 16980 | 268 |
| 582 | 20250117 | 093300 | 244320380 | 16980 | 16970 | 16980 | 16970 | 215 |
| 583 | 20250117 | 093200 | 240670150 | 16980 | 16990 | 16990 | 16970 | 305 |
| 584 | 20250117 | 093100 | 235491740 | 16990 | 16990 | 16990 | 16980 | 67 |
| 585 | 20250117 | 093000 | 234353600 | 16980 | 16990 | 16990 | 16980 | 24 |
| 586 | 20250117 | 092900 | 233946020 | 16990 | 17010 | 17010 | 16990 | 287 |
| 587 | 20250117 | 092800 | 229067320 | 17010 | 17000 | 17010 | 17000 | 43 |
| 588 | 20250117 | 092700 | 228336150 | 17000 | 17010 | 17010 | 17000 | 436 |
| 589 | 20250117 | 092600 | 220924110 | 17010 | 17010 | 17020 | 17010 | 3252 |
| 590 | 20250117 | 092500 | 165598050 | 17010 | 16990 | 17010 | 16990 | 1893 |
| 591 | 20250117 | 092400 | 133422120 | 16980 | 16990 | 16990 | 16980 | 39 |
| 592 | 20250117 | 092300 | 132759790 | 16980 | 16980 | 16990 | 16980 | 222 |
| 593 | 20250117 | 092200 | 128988290 | 16990 | 16990 | 17000 | 16990 | 297 |
| 594 | 20250117 | 092100 | 123942200 | 17000 | 17000 | 17000 | 16990 | 243 |
| 595 | 20250117 | 092000 | 119813330 | 17000 | 17000 | 17000 | 17000 | 23 |
| 596 | 20250117 | 091900 | 119422330 | 17000 | 17000 | 17000 | 17000 | 81 |
| 597 | 20250117 | 091800 | 118045330 | 17000 | 17000 | 17000 | 17000 | 41 |
| 598 | 20250117 | 091700 | 117348330 | 17000 | 17000 | 17000 | 17000 | 27 |
| 599 | 20250117 | 091600 | 116889330 | 17000 | 16990 | 17000 | 16990 | 130 |
| 600 | 20250117 | 091500 | 114680350 | 16990 | 16990 | 16990 | 16990 | 69 |
| 601 | 20250117 | 091400 | 113508040 | 16990 | 16990 | 16990 | 16990 | 107 |
| 602 | 20250117 | 091300 | 111690110 | 16990 | 16990 | 16990 | 16980 | 70 |
| 603 | 20250117 | 091200 | 110501010 | 16990 | 16970 | 16990 | 16970 | 523 |
| 604 | 20250117 | 091100 | 101625000 | 16970 | 16970 | 16970 | 16970 | 17 |
| 605 | 20250117 | 091000 | 101336510 | 16970 | 16970 | 16980 | 16970 | 198 |
| 606 | 20250117 | 090900 | 97976060 | 16980 | 16990 | 16990 | 16970 | 57 |
| 607 | 20250117 | 090800 | 97007870 | 16990 | 17000 | 17000 | 16990 | 529 |
| 608 | 20250117 | 090700 | 88019900 | 17000 | 16990 | 17010 | 16990 | 44 |
| 609 | 20250117 | 090600 | 87271650 | 17000 | 16990 | 17020 | 16990 | 417 |
| 610 | 20250117 | 090500 | 80176720 | 17020 | 16980 | 17020 | 16980 | 348 |
| 611 | 20250117 | 090400 | 74254990 | 17020 | 16960 | 17020 | 16960 | 67 |
| 612 | 20250117 | 090300 | 73114990 | 17030 | 17020 | 17030 | 16960 | 1216 |
| 613 | 20250117 | 090200 | 52436130 | 17020 | 17000 | 17040 | 16960 | 1246 |
| 614 | 20250117 | 090100 | 31242950 | 17000 | 16950 | 17000 | 16950 | 360 |
| 615 | 20250117 | 090000 | 25123490 | 16990 | 16950 | 16990 | 16950 | 1482 |