34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 193700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 2171 |
| 3 | 20250114 | 193600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 4 | 20250114 | 193500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 5 | 20250114 | 193400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 6 | 20250114 | 193300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 7 | 20250114 | 193200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 8 | 20250114 | 193100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 9 | 20250114 | 193000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 10 | 20250114 | 192900 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 11 | 20250114 | 192800 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 12 | 20250114 | 192700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 13 | 20250114 | 192600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 14 | 20250114 | 192500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 15 | 20250114 | 192400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 16 | 20250114 | 192300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 17 | 20250114 | 192200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 18 | 20250114 | 192100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 19 | 20250114 | 192000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 20 | 20250114 | 191900 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 21 | 20250114 | 191800 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 22 | 20250114 | 191700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 23 | 20250114 | 191600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 24 | 20250114 | 191500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 25 | 20250114 | 191400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 26 | 20250114 | 191300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 27 | 20250114 | 191200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 28 | 20250114 | 191100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 29 | 20250114 | 191000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 30 | 20250114 | 190900 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 31 | 20250114 | 190800 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 32 | 20250114 | 190700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 2171 |
| 33 | 20250114 | 190600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 34 | 20250114 | 190500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 35 | 20250114 | 190400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 36 | 20250114 | 190300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 37 | 20250114 | 190200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 38 | 20250114 | 190100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 39 | 20250114 | 190000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 40 | 20250114 | 185900 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 41 | 20250114 | 185800 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 42 | 20250114 | 185700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 43 | 20250114 | 185600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 44 | 20250114 | 185500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 45 | 20250114 | 185400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 46 | 20250114 | 185300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 47 | 20250114 | 185200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 48 | 20250114 | 185100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 49 | 20250114 | 185000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 50 | 20250114 | 184900 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 51 | 20250114 | 184800 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 52 | 20250114 | 184700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 53 | 20250114 | 184600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 54 | 20250114 | 184500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 55 | 20250114 | 184400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 56 | 20250114 | 184300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 57 | 20250114 | 184200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 58 | 20250114 | 184100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 59 | 20250114 | 184000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 60 | 20250114 | 183900 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 61 | 20250114 | 183800 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 62 | 20250114 | 183700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 2171 |
| 63 | 20250114 | 183600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 64 | 20250114 | 183500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 65 | 20250114 | 183400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 66 | 20250114 | 183300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 67 | 20250114 | 183200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 68 | 20250114 | 183100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 69 | 20250114 | 183000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 70 | 20250114 | 182900 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 71 | 20250114 | 182800 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 72 | 20250114 | 182700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 73 | 20250114 | 182600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 74 | 20250114 | 182500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 75 | 20250114 | 182400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 76 | 20250114 | 182300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 77 | 20250114 | 182200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 78 | 20250114 | 182100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 79 | 20250114 | 182000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 80 | 20250114 | 181900 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 81 | 20250114 | 181800 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 82 | 20250114 | 181700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 83 | 20250114 | 181600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 84 | 20250114 | 181500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 85 | 20250114 | 181400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 86 | 20250114 | 181300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 87 | 20250114 | 181200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 88 | 20250114 | 181100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 89 | 20250114 | 181000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 90 | 20250114 | 180900 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 91 | 20250114 | 180800 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 92 | 20250114 | 180700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 2171 |
| 93 | 20250114 | 180600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 94 | 20250114 | 180500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 95 | 20250114 | 180400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 96 | 20250114 | 180300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 97 | 20250114 | 180200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 98 | 20250114 | 180100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 99 | 20250114 | 180000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 100 | 20250114 | 175900 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 101 | 20250114 | 175800 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 102 | 20250114 | 175700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 103 | 20250114 | 175600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 104 | 20250114 | 175500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 105 | 20250114 | 175400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 106 | 20250114 | 175300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 107 | 20250114 | 175200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 108 | 20250114 | 175100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 109 | 20250114 | 175000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 110 | 20250114 | 174900 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 111 | 20250114 | 174800 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 112 | 20250114 | 174700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 113 | 20250114 | 174600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 114 | 20250114 | 174500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 115 | 20250114 | 174400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 116 | 20250114 | 174300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 117 | 20250114 | 174200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 118 | 20250114 | 174100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 119 | 20250114 | 174000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 120 | 20250114 | 173900 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 121 | 20250114 | 173800 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 122 | 20250114 | 173700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 2171 |
| 123 | 20250114 | 173600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 124 | 20250114 | 173500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 125 | 20250114 | 173400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 126 | 20250114 | 173300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 127 | 20250114 | 173200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 128 | 20250114 | 173100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 129 | 20250114 | 173000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 130 | 20250114 | 172900 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 131 | 20250114 | 172800 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 132 | 20250114 | 172700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 133 | 20250114 | 172600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 134 | 20250114 | 172500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 135 | 20250114 | 172400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 136 | 20250114 | 172300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 137 | 20250114 | 172200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 138 | 20250114 | 172100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 139 | 20250114 | 172000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 140 | 20250114 | 171900 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 141 | 20250114 | 171800 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 142 | 20250114 | 171700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 143 | 20250114 | 171600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 144 | 20250114 | 171500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 145 | 20250114 | 171400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 146 | 20250114 | 171300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 147 | 20250114 | 171200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 148 | 20250114 | 171100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 149 | 20250114 | 171000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 150 | 20250114 | 170900 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 151 | 20250114 | 170800 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 152 | 20250114 | 170700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 2171 |
| 153 | 20250114 | 170600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 154 | 20250114 | 170500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 155 | 20250114 | 170400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 156 | 20250114 | 170300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 157 | 20250114 | 170200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 158 | 20250114 | 170100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 159 | 20250114 | 170000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 160 | 20250114 | 165900 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 161 | 20250114 | 165800 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 162 | 20250114 | 165700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 163 | 20250114 | 165600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 164 | 20250114 | 165500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 165 | 20250114 | 165400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 166 | 20250114 | 165300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 167 | 20250114 | 165200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 168 | 20250114 | 165100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 169 | 20250114 | 165000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 170 | 20250114 | 164900 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 171 | 20250114 | 164800 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 172 | 20250114 | 164700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 173 | 20250114 | 164600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 174 | 20250114 | 164500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 175 | 20250114 | 164400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 176 | 20250114 | 164300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 177 | 20250114 | 164200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 178 | 20250114 | 164100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 179 | 20250114 | 164000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 180 | 20250114 | 163900 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 181 | 20250114 | 163800 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 182 | 20250114 | 163700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 2171 |
| 183 | 20250114 | 163600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 184 | 20250114 | 163500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 185 | 20250114 | 163400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 186 | 20250114 | 163300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 187 | 20250114 | 163200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 188 | 20250114 | 163100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 189 | 20250114 | 163000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 190 | 20250114 | 162900 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 191 | 20250114 | 162800 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 192 | 20250114 | 162700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 193 | 20250114 | 162600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 194 | 20250114 | 162500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 195 | 20250114 | 162400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 196 | 20250114 | 162300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 197 | 20250114 | 162200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 198 | 20250114 | 162100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 199 | 20250114 | 162000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 200 | 20250114 | 161900 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 201 | 20250114 | 161800 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 202 | 20250114 | 161700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 203 | 20250114 | 161600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 204 | 20250114 | 161500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 205 | 20250114 | 161400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 206 | 20250114 | 161300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 207 | 20250114 | 161200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 208 | 20250114 | 161100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 209 | 20250114 | 161000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 210 | 20250114 | 160900 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 211 | 20250114 | 160800 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 212 | 20250114 | 160700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 2171 |
| 213 | 20250114 | 160600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 214 | 20250114 | 160500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 215 | 20250114 | 160400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 216 | 20250114 | 160300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 217 | 20250114 | 160200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 218 | 20250114 | 160100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 219 | 20250114 | 160000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 220 | 20250114 | 155900 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 221 | 20250114 | 155800 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 222 | 20250114 | 155700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 223 | 20250114 | 155600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 224 | 20250114 | 155500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 225 | 20250114 | 155400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 226 | 20250114 | 155300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 227 | 20250114 | 155200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 228 | 20250114 | 155100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 229 | 20250114 | 155000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 230 | 20250114 | 154900 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 231 | 20250114 | 154800 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 232 | 20250114 | 154700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 233 | 20250114 | 154600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 234 | 20250114 | 154500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 235 | 20250114 | 154400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 236 | 20250114 | 154300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 237 | 20250114 | 154200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 238 | 20250114 | 154100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 239 | 20250114 | 154000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 240 | 20250114 | 153900 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 241 | 20250114 | 153800 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 242 | 20250114 | 153700 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 2171 |
| 243 | 20250114 | 153600 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 244 | 20250114 | 153500 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 245 | 20250114 | 153400 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 246 | 20250114 | 153300 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 247 | 20250114 | 153200 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 248 | 20250114 | 153100 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 0 |
| 249 | 20250114 | 153000 | 2259048850 | 17780 | 17780 | 17780 | 17780 | 2171 |
| 250 | 20250114 | 152900 | 2220448470 | 17750 | 17750 | 17750 | 17750 | 0 |
| 251 | 20250114 | 152800 | 2220448470 | 17750 | 17750 | 17750 | 17750 | 0 |
| 252 | 20250114 | 152700 | 2220448470 | 17750 | 17750 | 17750 | 17750 | 0 |
| 253 | 20250114 | 152600 | 2220448470 | 17750 | 17750 | 17750 | 17750 | 0 |
| 254 | 20250114 | 152500 | 2220448470 | 17750 | 17750 | 17750 | 17750 | 0 |
| 255 | 20250114 | 152400 | 2220448470 | 17750 | 17750 | 17750 | 17750 | 0 |
| 256 | 20250114 | 152300 | 2220448470 | 17750 | 17750 | 17750 | 17750 | 0 |
| 257 | 20250114 | 152200 | 2220448470 | 17750 | 17750 | 17750 | 17750 | 0 |
| 258 | 20250114 | 152100 | 2220448470 | 17750 | 17750 | 17750 | 17750 | 0 |
| 259 | 20250114 | 152000 | 2220448470 | 17750 | 17750 | 17750 | 17750 | 0 |
| 260 | 20250114 | 151900 | 2220448470 | 17750 | 17750 | 17750 | 17750 | 20 |
| 261 | 20250114 | 151800 | 2220093470 | 17760 | 17780 | 17780 | 17760 | 173 |
| 262 | 20250114 | 151700 | 2217017830 | 17790 | 17790 | 17790 | 17790 | 50 |
| 263 | 20250114 | 151600 | 2216128330 | 17800 | 17690 | 17800 | 17680 | 2152 |
| 264 | 20250114 | 151500 | 2177924290 | 17690 | 17690 | 17690 | 17680 | 1659 |
| 265 | 20250114 | 151400 | 2148586680 | 17690 | 17690 | 17700 | 17690 | 1613 |
| 266 | 20250114 | 151300 | 2120044950 | 17690 | 17680 | 17690 | 17680 | 286 |
| 267 | 20250114 | 151200 | 2114987000 | 17680 | 17680 | 17690 | 17680 | 40 |
| 268 | 20250114 | 151100 | 2114279780 | 17690 | 17680 | 17690 | 17680 | 9 |
| 269 | 20250114 | 151000 | 2114120580 | 17690 | 17670 | 17690 | 17670 | 259 |
| 270 | 20250114 | 150900 | 2109539370 | 17690 | 17680 | 17690 | 17670 | 529 |
| 271 | 20250114 | 150800 | 2100188490 | 17690 | 17690 | 17690 | 17680 | 166 |
| 272 | 20250114 | 150700 | 2097253050 | 17690 | 17690 | 17700 | 17690 | 273 |
| 273 | 20250114 | 150600 | 2092423650 | 17700 | 17710 | 17710 | 17690 | 71 |
| 274 | 20250114 | 150500 | 2091167600 | 17700 | 17710 | 17710 | 17700 | 84 |
| 275 | 20250114 | 150400 | 2089680500 | 17720 | 17700 | 17720 | 17690 | 1001 |
| 276 | 20250114 | 150300 | 2071972690 | 17720 | 17700 | 17720 | 17700 | 40 |
| 277 | 20250114 | 150200 | 2071264670 | 17720 | 17720 | 17720 | 17690 | 197 |
| 278 | 20250114 | 150100 | 2067779140 | 17720 | 17720 | 17720 | 17720 | 0 |
| 279 | 20250114 | 150000 | 2067779140 | 17720 | 17700 | 17720 | 17700 | 700 |
| 280 | 20250114 | 145900 | 2055375540 | 17700 | 17720 | 17720 | 17700 | 348 |
| 281 | 20250114 | 145800 | 2049215760 | 17710 | 17690 | 17710 | 17680 | 410 |
| 282 | 20250114 | 145700 | 2041960430 | 17680 | 17700 | 17700 | 17680 | 136 |
| 283 | 20250114 | 145600 | 2039555270 | 17720 | 17700 | 17720 | 17700 | 179 |
| 284 | 20250114 | 145500 | 2036386920 | 17690 | 17690 | 17700 | 17680 | 3208 |
| 285 | 20250114 | 145400 | 1979636690 | 17700 | 17720 | 17720 | 17690 | 165 |
| 286 | 20250114 | 145300 | 1976717020 | 17730 | 17720 | 17730 | 17720 | 50 |
| 287 | 20250114 | 145200 | 1975831010 | 17720 | 17730 | 17730 | 17720 | 25 |
| 288 | 20250114 | 145100 | 1975387790 | 17750 | 17750 | 17750 | 17750 | 191 |
| 289 | 20250114 | 145000 | 1971997540 | 17750 | 17720 | 17750 | 17720 | 77 |
| 290 | 20250114 | 144900 | 1970632240 | 17720 | 17720 | 17720 | 17720 | 0 |
| 291 | 20250114 | 144800 | 1970632240 | 17720 | 17710 | 17720 | 17700 | 1011 |
| 292 | 20250114 | 144700 | 1952721820 | 17720 | 17720 | 17720 | 17720 | 1 |
| 293 | 20250114 | 144600 | 1952704100 | 17710 | 17710 | 17710 | 17710 | 28 |
| 294 | 20250114 | 144500 | 1952208220 | 17710 | 17700 | 17710 | 17700 | 7 |
| 295 | 20250114 | 144400 | 1952084280 | 17710 | 17710 | 17710 | 17710 | 53 |
| 296 | 20250114 | 144300 | 1951145650 | 17710 | 17710 | 17710 | 17710 | 58 |
| 297 | 20250114 | 144200 | 1950118470 | 17710 | 17700 | 17710 | 17700 | 327 |
| 298 | 20250114 | 144100 | 1944330440 | 17710 | 17690 | 17710 | 17680 | 622 |
| 299 | 20250114 | 144000 | 1933327270 | 17690 | 17690 | 17700 | 17690 | 383 |
| 300 | 20250114 | 143900 | 1926551970 | 17690 | 17710 | 17710 | 17690 | 38 |
| 301 | 20250114 | 143800 | 1925879710 | 17690 | 17710 | 17710 | 17680 | 244 |
| 302 | 20250114 | 143700 | 1921563510 | 17690 | 17690 | 17710 | 17690 | 997 |
| 303 | 20250114 | 143600 | 1903926530 | 17700 | 17700 | 17700 | 17700 | 8 |
| 304 | 20250114 | 143500 | 1903784930 | 17710 | 17710 | 17710 | 17710 | 105 |
| 305 | 20250114 | 143400 | 1901925380 | 17700 | 17720 | 17720 | 17700 | 140 |
| 306 | 20250114 | 143300 | 1899447280 | 17710 | 17710 | 17710 | 17710 | 1 |
| 307 | 20250114 | 143200 | 1899429570 | 17720 | 17710 | 17720 | 17710 | 638 |
| 308 | 20250114 | 143100 | 1888130580 | 17710 | 17710 | 17710 | 17700 | 93 |
| 309 | 20250114 | 143000 | 1886484130 | 17700 | 17710 | 17710 | 17700 | 5 |
| 310 | 20250114 | 142900 | 1886395600 | 17710 | 17700 | 17710 | 17700 | 11 |
| 311 | 20250114 | 142800 | 1886200890 | 17710 | 17710 | 17710 | 17710 | 3 |
| 312 | 20250114 | 142700 | 1886147760 | 17710 | 17700 | 17710 | 17700 | 118 |
| 313 | 20250114 | 142600 | 1884059150 | 17700 | 17700 | 17700 | 17700 | 53 |
| 314 | 20250114 | 142500 | 1883121050 | 17700 | 17700 | 17700 | 17700 | 24 |
| 315 | 20250114 | 142400 | 1882696250 | 17710 | 17690 | 17710 | 17690 | 137 |
| 316 | 20250114 | 142300 | 1880270660 | 17710 | 17690 | 17710 | 17690 | 167 |
| 317 | 20250114 | 142200 | 1877316410 | 17710 | 17690 | 17710 | 17690 | 63 |
| 318 | 20250114 | 142100 | 1876201920 | 17680 | 17710 | 17710 | 17680 | 179 |
| 319 | 20250114 | 142000 | 1873033360 | 17710 | 17710 | 17710 | 17710 | 0 |
| 320 | 20250114 | 141900 | 1873033360 | 17710 | 17710 | 17710 | 17690 | 550 |
| 321 | 20250114 | 141800 | 1863300200 | 17700 | 17710 | 17710 | 17700 | 237 |
| 322 | 20250114 | 141700 | 1859103560 | 17700 | 17730 | 17730 | 17700 | 801 |
| 323 | 20250114 | 141600 | 1844913710 | 17730 | 17730 | 17730 | 17720 | 230 |
| 324 | 20250114 | 141500 | 1840837530 | 17720 | 17720 | 17720 | 17720 | 138 |
| 325 | 20250114 | 141400 | 1838392170 | 17720 | 17710 | 17720 | 17710 | 362 |
| 326 | 20250114 | 141300 | 1831981100 | 17710 | 17710 | 17710 | 17710 | 4 |
| 327 | 20250114 | 141200 | 1831910260 | 17700 | 17720 | 17720 | 17700 | 74 |
| 328 | 20250114 | 141100 | 1830600410 | 17700 | 17720 | 17720 | 17700 | 757 |
| 329 | 20250114 | 141000 | 1817201220 | 17720 | 17720 | 17720 | 17720 | 0 |
| 330 | 20250114 | 140900 | 1817201220 | 17720 | 17720 | 17720 | 17720 | 0 |
| 331 | 20250114 | 140800 | 1817201220 | 17720 | 17720 | 17720 | 17710 | 599 |
| 332 | 20250114 | 140700 | 1806588470 | 17720 | 17710 | 17720 | 17710 | 60 |
| 333 | 20250114 | 140600 | 1805525860 | 17730 | 17710 | 17730 | 17710 | 110 |
| 334 | 20250114 | 140500 | 1803577710 | 17730 | 17730 | 17730 | 17710 | 195 |
| 335 | 20250114 | 140400 | 1800123240 | 17730 | 17730 | 17730 | 17730 | 3 |
| 336 | 20250114 | 140300 | 1800070050 | 17730 | 17730 | 17730 | 17730 | 16 |
| 337 | 20250114 | 140200 | 1799786370 | 17730 | 17730 | 17730 | 17730 | 19 |
| 338 | 20250114 | 140100 | 1799449500 | 17730 | 17740 | 17740 | 17730 | 48 |
| 339 | 20250114 | 140000 | 1798598420 | 17740 | 17740 | 17740 | 17740 | 0 |
| 340 | 20250114 | 135900 | 1798598420 | 17740 | 17740 | 17740 | 17740 | 170 |
| 341 | 20250114 | 135800 | 1795582620 | 17740 | 17740 | 17740 | 17720 | 11 |
| 342 | 20250114 | 135700 | 1795387560 | 17740 | 17750 | 17750 | 17740 | 11 |
| 343 | 20250114 | 135600 | 1795192410 | 17750 | 17750 | 17770 | 17730 | 358 |
| 344 | 20250114 | 135500 | 1788841540 | 17750 | 17740 | 17750 | 17740 | 52 |
| 345 | 20250114 | 135400 | 1787918940 | 17740 | 17750 | 17750 | 17740 | 526 |
| 346 | 20250114 | 135300 | 1778587250 | 17750 | 17750 | 17750 | 17750 | 3 |
| 347 | 20250114 | 135200 | 1778534000 | 17750 | 17740 | 17750 | 17740 | 164 |
| 348 | 20250114 | 135100 | 1775623480 | 17740 | 17740 | 17770 | 17730 | 57 |
| 349 | 20250114 | 135000 | 1774612330 | 17740 | 17770 | 17770 | 17740 | 177 |
| 350 | 20250114 | 134900 | 1771471990 | 17760 | 17750 | 17760 | 17750 | 263 |
| 351 | 20250114 | 134800 | 1766801420 | 17750 | 17750 | 17750 | 17750 | 193 |
| 352 | 20250114 | 134700 | 1763375670 | 17760 | 17760 | 17770 | 17760 | 954 |
| 353 | 20250114 | 134600 | 1746432590 | 17760 | 17770 | 17770 | 17760 | 61 |
| 354 | 20250114 | 134500 | 1745348630 | 17770 | 17770 | 17770 | 17760 | 189 |
| 355 | 20250114 | 134400 | 1741990450 | 17770 | 17760 | 17770 | 17760 | 5 |
| 356 | 20250114 | 134300 | 1741901620 | 17770 | 17760 | 17800 | 17760 | 112 |
| 357 | 20250114 | 134200 | 1739912110 | 17760 | 17790 | 17800 | 17760 | 460 |
| 358 | 20250114 | 134100 | 1731741310 | 17800 | 17800 | 17810 | 17790 | 25 |
| 359 | 20250114 | 134000 | 1731296140 | 17820 | 17790 | 17820 | 17760 | 1643 |
| 360 | 20250114 | 133900 | 1702064580 | 17800 | 17810 | 17810 | 17800 | 944 |
| 361 | 20250114 | 133800 | 1685261350 | 17820 | 17810 | 17830 | 17810 | 199 |
| 362 | 20250114 | 133700 | 1681715090 | 17830 | 17820 | 17830 | 17820 | 182 |
| 363 | 20250114 | 133600 | 1678470790 | 17830 | 17820 | 17830 | 17820 | 714 |
| 364 | 20250114 | 133500 | 1665743120 | 17820 | 17830 | 17830 | 17820 | 659 |
| 365 | 20250114 | 133400 | 1653994120 | 17820 | 17820 | 17830 | 17820 | 1807 |
| 366 | 20250114 | 133300 | 1621793350 | 17820 | 17790 | 17820 | 17790 | 1117 |
| 367 | 20250114 | 133200 | 1601899620 | 17800 | 17800 | 17800 | 17790 | 59 |
| 368 | 20250114 | 133100 | 1600849970 | 17800 | 17800 | 17800 | 17800 | 450 |
| 369 | 20250114 | 133000 | 1592839970 | 17800 | 17790 | 17800 | 17780 | 1090 |
| 370 | 20250114 | 132900 | 1573440630 | 17790 | 17770 | 17790 | 17770 | 643 |
| 371 | 20250114 | 132800 | 1562007440 | 17770 | 17770 | 17770 | 17750 | 26 |
| 372 | 20250114 | 132700 | 1561545810 | 17770 | 17770 | 17770 | 17770 | 0 |
| 373 | 20250114 | 132600 | 1561545810 | 17770 | 17770 | 17770 | 17770 | 285 |
| 374 | 20250114 | 132500 | 1556481360 | 17780 | 17780 | 17780 | 17780 | 103 |
| 375 | 20250114 | 132400 | 1554650020 | 17780 | 17780 | 17780 | 17780 | 21 |
| 376 | 20250114 | 132300 | 1554276640 | 17780 | 17780 | 17780 | 17780 | 144 |
| 377 | 20250114 | 132200 | 1551716320 | 17770 | 17760 | 17770 | 17760 | 537 |
| 378 | 20250114 | 132100 | 1542174260 | 17760 | 17760 | 17760 | 17760 | 537 |
| 379 | 20250114 | 132000 | 1532637140 | 17760 | 17750 | 17760 | 17740 | 50 |
| 380 | 20250114 | 131900 | 1531750100 | 17750 | 17730 | 17750 | 17730 | 24 |
| 381 | 20250114 | 131800 | 1531324340 | 17730 | 17750 | 17750 | 17720 | 105 |
| 382 | 20250114 | 131700 | 1529463240 | 17750 | 17760 | 17760 | 17750 | 16 |
| 383 | 20250114 | 131600 | 1529179110 | 17750 | 17720 | 17750 | 17720 | 480 |
| 384 | 20250114 | 131500 | 1520662250 | 17720 | 17730 | 17730 | 17720 | 59 |
| 385 | 20250114 | 131400 | 1519616670 | 17740 | 17740 | 17740 | 17740 | 0 |
| 386 | 20250114 | 131300 | 1519616670 | 17740 | 17730 | 17740 | 17730 | 10 |
| 387 | 20250114 | 131200 | 1519439360 | 17730 | 17730 | 17730 | 17730 | 13 |
| 388 | 20250114 | 131100 | 1519208870 | 17730 | 17730 | 17730 | 17730 | 52 |
| 389 | 20250114 | 131000 | 1518286910 | 17730 | 17730 | 17730 | 17720 | 249 |
| 390 | 20250114 | 130900 | 1513874590 | 17730 | 17730 | 17730 | 17730 | 422 |
| 391 | 20250114 | 130800 | 1506392530 | 17730 | 17740 | 17740 | 17730 | 75 |
| 392 | 20250114 | 130700 | 1505062750 | 17730 | 17740 | 17740 | 17730 | 63 |
| 393 | 20250114 | 130600 | 1503945730 | 17740 | 17750 | 17750 | 17740 | 120 |
| 394 | 20250114 | 130500 | 1501816430 | 17750 | 17750 | 17750 | 17750 | 3 |
| 395 | 20250114 | 130400 | 1501763180 | 17750 | 17750 | 17750 | 17740 | 89 |
| 396 | 20250114 | 130300 | 1500183570 | 17750 | 17750 | 17750 | 17750 | 32 |
| 397 | 20250114 | 130200 | 1499615570 | 17740 | 17740 | 17740 | 17740 | 4 |
| 398 | 20250114 | 130100 | 1499544610 | 17750 | 17740 | 17750 | 17740 | 305 |
| 399 | 20250114 | 130000 | 1494133890 | 17740 | 17730 | 17740 | 17730 | 19 |
| 400 | 20250114 | 125900 | 1493796990 | 17740 | 17740 | 17740 | 17740 | 4 |
| 401 | 20250114 | 125800 | 1493726030 | 17730 | 17730 | 17730 | 17730 | 2 |
| 402 | 20250114 | 125700 | 1493690570 | 17740 | 17740 | 17740 | 17730 | 3 |
| 403 | 20250114 | 125600 | 1493637360 | 17730 | 17730 | 17740 | 17730 | 72 |
| 404 | 20250114 | 125500 | 1492360790 | 17730 | 17740 | 17740 | 17730 | 7 |
| 405 | 20250114 | 125400 | 1492236670 | 17730 | 17730 | 17730 | 17730 | 12 |
| 406 | 20250114 | 125300 | 1492023910 | 17740 | 17740 | 17740 | 17740 | 20 |
| 407 | 20250114 | 125200 | 1491669110 | 17740 | 17740 | 17740 | 17740 | 1 |
| 408 | 20250114 | 125100 | 1491651370 | 17740 | 17740 | 17740 | 17740 | 400 |
| 409 | 20250114 | 125000 | 1484555370 | 17750 | 17750 | 17750 | 17750 | 7 |
| 410 | 20250114 | 124900 | 1484431120 | 17760 | 17760 | 17760 | 17760 | 15 |
| 411 | 20250114 | 124800 | 1484164720 | 17750 | 17750 | 17750 | 17750 | 411 |
| 412 | 20250114 | 124700 | 1476869470 | 17750 | 17750 | 17750 | 17750 | 46 |
| 413 | 20250114 | 124600 | 1476052970 | 17750 | 17750 | 17750 | 17750 | 0 |
| 414 | 20250114 | 124500 | 1476052970 | 17750 | 17750 | 17750 | 17750 | 56 |
| 415 | 20250114 | 124400 | 1475058970 | 17750 | 17750 | 17750 | 17740 | 58 |
| 416 | 20250114 | 124300 | 1474030030 | 17740 | 17740 | 17740 | 17740 | 2 |
| 417 | 20250114 | 124200 | 1473994550 | 17750 | 17750 | 17750 | 17750 | 10 |
| 418 | 20250114 | 124100 | 1473817050 | 17750 | 17740 | 17750 | 17740 | 11 |
| 419 | 20250114 | 124000 | 1473621900 | 17740 | 17740 | 17740 | 17740 | 0 |
| 420 | 20250114 | 123900 | 1473621900 | 17740 | 17730 | 17750 | 17730 | 658 |
| 421 | 20250114 | 123800 | 1461952980 | 17740 | 17740 | 17750 | 17740 | 261 |
| 422 | 20250114 | 123700 | 1457322830 | 17750 | 17740 | 17750 | 17740 | 241 |
| 423 | 20250114 | 123600 | 1453047480 | 17730 | 17740 | 17740 | 17730 | 15 |
| 424 | 20250114 | 123500 | 1452781430 | 17740 | 17740 | 17740 | 17740 | 1 |
| 425 | 20250114 | 123400 | 1452763690 | 17720 | 17740 | 17740 | 17720 | 50 |
| 426 | 20250114 | 123300 | 1451877090 | 17740 | 17740 | 17740 | 17740 | 238 |
| 427 | 20250114 | 123200 | 1447654970 | 17740 | 17720 | 17740 | 17720 | 197 |
| 428 | 20250114 | 123100 | 1444161370 | 17750 | 17760 | 17760 | 17750 | 20 |
| 429 | 20250114 | 123000 | 1443806270 | 17760 | 17760 | 17760 | 17760 | 0 |
| 430 | 20250114 | 122900 | 1443806270 | 17760 | 17760 | 17760 | 17760 | 0 |
| 431 | 20250114 | 122800 | 1443806270 | 17760 | 17700 | 17760 | 17690 | 1101 |
| 432 | 20250114 | 122700 | 1424326190 | 17770 | 17750 | 17770 | 17750 | 510 |
| 433 | 20250114 | 122600 | 1415269180 | 17750 | 17750 | 17750 | 17750 | 0 |
| 434 | 20250114 | 122500 | 1415269180 | 17750 | 17740 | 17750 | 17740 | 250 |
| 435 | 20250114 | 122400 | 1410831900 | 17750 | 17750 | 17750 | 17750 | 1 |
| 436 | 20250114 | 122300 | 1410814150 | 17680 | 17720 | 17720 | 17680 | 946 |
| 437 | 20250114 | 122200 | 1394061210 | 17770 | 17750 | 17770 | 17750 | 513 |
| 438 | 20250114 | 122100 | 1384955440 | 17780 | 17780 | 17780 | 17780 | 56 |
| 439 | 20250114 | 122000 | 1383959760 | 17780 | 17780 | 17780 | 17780 | 1 |
| 440 | 20250114 | 121900 | 1383941980 | 17770 | 17770 | 17770 | 17770 | 5 |
| 441 | 20250114 | 121800 | 1383853130 | 17770 | 17780 | 17780 | 17770 | 843 |
| 442 | 20250114 | 121700 | 1368871690 | 17800 | 17800 | 17800 | 17800 | 70 |
| 443 | 20250114 | 121600 | 1367625690 | 17800 | 17780 | 17800 | 17780 | 180 |
| 444 | 20250114 | 121500 | 1364422060 | 17790 | 17770 | 17790 | 17770 | 143 |
| 445 | 20250114 | 121400 | 1361879590 | 17780 | 17790 | 17790 | 17770 | 314 |
| 446 | 20250114 | 121300 | 1356298380 | 17790 | 17800 | 17800 | 17790 | 373 |
| 447 | 20250114 | 121200 | 1349659590 | 17800 | 17800 | 17800 | 17780 | 8 |
| 448 | 20250114 | 121100 | 1349517230 | 17780 | 17800 | 17810 | 17780 | 362 |
| 449 | 20250114 | 121000 | 1343073780 | 17810 | 17780 | 17810 | 17780 | 256 |
| 450 | 20250114 | 120900 | 1338518070 | 17780 | 17820 | 17820 | 17780 | 28 |
| 451 | 20250114 | 120800 | 1338020130 | 17770 | 17790 | 17820 | 17770 | 1303 |
| 452 | 20250114 | 120700 | 1314830040 | 17790 | 17740 | 17790 | 17740 | 103 |
| 453 | 20250114 | 120600 | 1313002710 | 17790 | 17790 | 17790 | 17790 | 110 |
| 454 | 20250114 | 120500 | 1311045810 | 17790 | 17750 | 17790 | 17750 | 1489 |
| 455 | 20250114 | 120400 | 1284583980 | 17740 | 17760 | 17760 | 17730 | 537 |
| 456 | 20250114 | 120300 | 1275054280 | 17760 | 17760 | 17760 | 17760 | 128 |
| 457 | 20250114 | 120200 | 1272781000 | 17760 | 17750 | 17760 | 17750 | 325 |
| 458 | 20250114 | 120100 | 1267009450 | 17720 | 17720 | 17720 | 17720 | 609 |
| 459 | 20250114 | 120000 | 1256217970 | 17770 | 17740 | 17770 | 17740 | 686 |
| 460 | 20250114 | 115900 | 1244039810 | 17720 | 17720 | 17720 | 17720 | 161 |
| 461 | 20250114 | 115800 | 1241186890 | 17720 | 17740 | 17750 | 17720 | 459 |
| 462 | 20250114 | 115700 | 1233047470 | 17750 | 17780 | 17780 | 17750 | 819 |
| 463 | 20250114 | 115600 | 1218486880 | 17770 | 17770 | 17780 | 17750 | 84 |
| 464 | 20250114 | 115500 | 1216994280 | 17750 | 17740 | 17780 | 17740 | 3206 |
| 465 | 20250114 | 115400 | 1160073650 | 17740 | 17740 | 17740 | 17740 | 123 |
| 466 | 20250114 | 115300 | 1157891630 | 17740 | 17730 | 17740 | 17730 | 212 |
| 467 | 20250114 | 115200 | 1154132850 | 17740 | 17730 | 17740 | 17730 | 72 |
| 468 | 20250114 | 115100 | 1152856220 | 17730 | 17720 | 17740 | 17720 | 1108 |
| 469 | 20250114 | 115000 | 1133218540 | 17720 | 17710 | 17720 | 17710 | 96 |
| 470 | 20250114 | 114900 | 1131518090 | 17710 | 17710 | 17710 | 17710 | 153 |
| 471 | 20250114 | 114800 | 1128808460 | 17720 | 17710 | 17720 | 17710 | 106 |
| 472 | 20250114 | 114700 | 1126930360 | 17710 | 17710 | 17710 | 17710 | 0 |
| 473 | 20250114 | 114600 | 1126930360 | 17710 | 17670 | 17710 | 17670 | 5054 |
| 474 | 20250114 | 114500 | 1037522230 | 17680 | 17680 | 17680 | 17680 | 0 |
| 475 | 20250114 | 114400 | 1037522230 | 17680 | 17640 | 17680 | 17640 | 5 |
| 476 | 20250114 | 114300 | 1037433990 | 17680 | 17680 | 17680 | 17680 | 0 |
| 477 | 20250114 | 114200 | 1037433990 | 17680 | 17650 | 17680 | 17650 | 778 |
| 478 | 20250114 | 114100 | 1023694390 | 17660 | 17650 | 17660 | 17640 | 2053 |
| 479 | 20250114 | 114000 | 987475040 | 17660 | 17660 | 17660 | 17660 | 0 |
| 480 | 20250114 | 113900 | 987475040 | 17660 | 17660 | 17660 | 17660 | 2 |
| 481 | 20250114 | 113800 | 987439720 | 17650 | 17650 | 17650 | 17650 | 1 |
| 482 | 20250114 | 113700 | 987422070 | 17650 | 17650 | 17650 | 17650 | 9 |
| 483 | 20250114 | 113600 | 987263220 | 17660 | 17650 | 17660 | 17650 | 31 |
| 484 | 20250114 | 113500 | 986716060 | 17660 | 17660 | 17660 | 17660 | 0 |
| 485 | 20250114 | 113400 | 986716060 | 17660 | 17660 | 17660 | 17660 | 276 |
| 486 | 20250114 | 113300 | 981841900 | 17670 | 17670 | 17670 | 17670 | 20 |
| 487 | 20250114 | 113200 | 981488500 | 17670 | 17660 | 17670 | 17660 | 23 |
| 488 | 20250114 | 113100 | 981082140 | 17670 | 17670 | 17670 | 17670 | 6 |
| 489 | 20250114 | 113000 | 980976120 | 17660 | 17670 | 17670 | 17660 | 72 |
| 490 | 20250114 | 112900 | 979703900 | 17680 | 17680 | 17680 | 17680 | 0 |
| 491 | 20250114 | 112800 | 979703900 | 17680 | 17650 | 17680 | 17650 | 478 |
| 492 | 20250114 | 112700 | 971267020 | 17650 | 17650 | 17680 | 17650 | 1917 |
| 493 | 20250114 | 112600 | 937431910 | 17680 | 17690 | 17690 | 17650 | 6440 |
| 494 | 20250114 | 112500 | 823677370 | 17680 | 17680 | 17690 | 17680 | 76 |
| 495 | 20250114 | 112400 | 822333630 | 17690 | 17690 | 17690 | 17690 | 10 |
| 496 | 20250114 | 112300 | 822156730 | 17680 | 17680 | 17680 | 17680 | 276 |
| 497 | 20250114 | 112200 | 817277050 | 17680 | 17680 | 17680 | 17680 | 0 |
| 498 | 20250114 | 112100 | 817277050 | 17680 | 17660 | 17680 | 17660 | 4 |
| 499 | 20250114 | 112000 | 817206390 | 17680 | 17680 | 17680 | 17680 | 500 |
| 500 | 20250114 | 111900 | 808366390 | 17680 | 17670 | 17680 | 17670 | 25 |
| 501 | 20250114 | 111800 | 807924630 | 17670 | 17670 | 17670 | 17650 | 225 |
| 502 | 20250114 | 111700 | 803952070 | 17680 | 17680 | 17680 | 17680 | 0 |
| 503 | 20250114 | 111600 | 803952070 | 17680 | 17680 | 17680 | 17680 | 0 |
| 504 | 20250114 | 111500 | 803952070 | 17680 | 17670 | 17680 | 17670 | 11 |
| 505 | 20250114 | 111400 | 803757690 | 17680 | 17680 | 17680 | 17680 | 0 |
| 506 | 20250114 | 111300 | 803757690 | 17680 | 17690 | 17690 | 17680 | 20 |
| 507 | 20250114 | 111200 | 803403990 | 17690 | 17690 | 17690 | 17690 | 28 |
| 508 | 20250114 | 111100 | 802908670 | 17690 | 17680 | 17690 | 17680 | 2545 |
| 509 | 20250114 | 111000 | 757887990 | 17680 | 17680 | 17680 | 17660 | 185 |
| 510 | 20250114 | 110900 | 754619670 | 17680 | 17680 | 17680 | 17680 | 135 |
| 511 | 20250114 | 110800 | 752232870 | 17680 | 17680 | 17680 | 17680 | 1 |
| 512 | 20250114 | 110700 | 752215190 | 17680 | 17660 | 17680 | 17660 | 599 |
| 513 | 20250114 | 110600 | 741636790 | 17690 | 17680 | 17690 | 17660 | 203 |
| 514 | 20250114 | 110500 | 738050430 | 17690 | 17680 | 17690 | 17680 | 35 |
| 515 | 20250114 | 110400 | 737431610 | 17680 | 17680 | 17680 | 17680 | 72 |
| 516 | 20250114 | 110300 | 736158650 | 17660 | 17690 | 17690 | 17660 | 271 |
| 517 | 20250114 | 110200 | 731372730 | 17690 | 17660 | 17690 | 17660 | 268 |
| 518 | 20250114 | 110100 | 726639820 | 17690 | 17690 | 17690 | 17690 | 0 |
| 519 | 20250114 | 110000 | 726639820 | 17690 | 17690 | 17700 | 17650 | 911 |
| 520 | 20250114 | 105900 | 710557900 | 17690 | 17690 | 17690 | 17690 | 87 |
| 521 | 20250114 | 105800 | 709018870 | 17670 | 17700 | 17710 | 17670 | 229 |
| 522 | 20250114 | 105700 | 704967420 | 17690 | 17650 | 17690 | 17650 | 205 |
| 523 | 20250114 | 105600 | 701345070 | 17650 | 17650 | 17650 | 17650 | 0 |
| 524 | 20250114 | 105500 | 701345070 | 17650 | 17650 | 17650 | 17650 | 9 |
| 525 | 20250114 | 105400 | 701186220 | 17650 | 17650 | 17650 | 17650 | 20 |
| 526 | 20250114 | 105300 | 700833220 | 17650 | 17650 | 17650 | 17640 | 29 |
| 527 | 20250114 | 105200 | 700321430 | 17650 | 17660 | 17660 | 17650 | 45 |
| 528 | 20250114 | 105100 | 699526760 | 17660 | 17700 | 17710 | 17660 | 895 |
| 529 | 20250114 | 105000 | 683705380 | 17700 | 17700 | 17710 | 17670 | 864 |
| 530 | 20250114 | 104900 | 668413170 | 17710 | 17680 | 17710 | 17670 | 964 |
| 531 | 20250114 | 104800 | 651359420 | 17670 | 17680 | 17680 | 17670 | 7 |
| 532 | 20250114 | 104700 | 651235670 | 17690 | 17670 | 17690 | 17670 | 442 |
| 533 | 20250114 | 104600 | 643421390 | 17670 | 17670 | 17670 | 17670 | 3 |
| 534 | 20250114 | 104500 | 643368380 | 17670 | 17650 | 17670 | 17650 | 7 |
| 535 | 20250114 | 104400 | 643244810 | 17650 | 17680 | 17680 | 17650 | 68 |
| 536 | 20250114 | 104300 | 642044460 | 17650 | 17680 | 17680 | 17650 | 291 |
| 537 | 20250114 | 104200 | 636903780 | 17680 | 17640 | 17680 | 17640 | 796 |
| 538 | 20250114 | 104100 | 622855260 | 17640 | 17600 | 17640 | 17600 | 805 |
| 539 | 20250114 | 104000 | 608684000 | 17600 | 17600 | 17600 | 17600 | 1 |
| 540 | 20250114 | 103900 | 608666400 | 17590 | 17590 | 17590 | 17590 | 20 |
| 541 | 20250114 | 103800 | 608314600 | 17580 | 17580 | 17580 | 17580 | 35 |
| 542 | 20250114 | 103700 | 607699300 | 17580 | 17580 | 17580 | 17580 | 47 |
| 543 | 20250114 | 103600 | 606873040 | 17620 | 17610 | 17620 | 17610 | 93 |
| 544 | 20250114 | 103500 | 605234810 | 17570 | 17560 | 17610 | 17560 | 214 |
| 545 | 20250114 | 103400 | 601472180 | 17600 | 17600 | 17600 | 17600 | 0 |
| 546 | 20250114 | 103300 | 601472180 | 17600 | 17600 | 17600 | 17600 | 0 |
| 547 | 20250114 | 103200 | 601472180 | 17600 | 17600 | 17600 | 17560 | 67 |
| 548 | 20250114 | 103100 | 600294620 | 17600 | 17570 | 17600 | 17560 | 133 |
| 549 | 20250114 | 103000 | 597957920 | 17590 | 17590 | 17590 | 17590 | 165 |
| 550 | 20250114 | 102900 | 595055570 | 17590 | 17590 | 17590 | 17590 | 0 |
| 551 | 20250114 | 102800 | 595055570 | 17590 | 17550 | 17590 | 17550 | 20 |
| 552 | 20250114 | 102700 | 594704530 | 17550 | 17550 | 17550 | 17550 | 200 |
| 553 | 20250114 | 102600 | 591194530 | 17590 | 17580 | 17600 | 17550 | 276 |
| 554 | 20250114 | 102500 | 586343490 | 17580 | 17550 | 17580 | 17550 | 74 |
| 555 | 20250114 | 102400 | 585044760 | 17580 | 17590 | 17590 | 17550 | 895 |
| 556 | 20250114 | 102300 | 569337070 | 17590 | 17560 | 17590 | 17560 | 51 |
| 557 | 20250114 | 102200 | 568441480 | 17560 | 17560 | 17590 | 17560 | 82 |
| 558 | 20250114 | 102100 | 567001530 | 17560 | 17590 | 17590 | 17560 | 21 |
| 559 | 20250114 | 102000 | 566632740 | 17550 | 17590 | 17590 | 17550 | 881 |
| 560 | 20250114 | 101900 | 551163760 | 17590 | 17600 | 17600 | 17590 | 12 |
| 561 | 20250114 | 101800 | 550952570 | 17580 | 17580 | 17580 | 17580 | 5 |
| 562 | 20250114 | 101700 | 550864670 | 17600 | 17600 | 17600 | 17600 | 8 |
| 563 | 20250114 | 101600 | 550723870 | 17600 | 17570 | 17600 | 17570 | 2 |
| 564 | 20250114 | 101500 | 550688700 | 17570 | 17580 | 17600 | 17560 | 644 |
| 565 | 20250114 | 101400 | 539373540 | 17600 | 17570 | 17600 | 17570 | 31 |
| 566 | 20250114 | 101300 | 538828840 | 17580 | 17600 | 17610 | 17580 | 401 |
| 567 | 20250114 | 101200 | 531773330 | 17600 | 17580 | 17600 | 17570 | 858 |
| 568 | 20250114 | 101100 | 516696210 | 17620 | 17620 | 17620 | 17620 | 0 |
| 569 | 20250114 | 101000 | 516696210 | 17620 | 17620 | 17620 | 17620 | 0 |
| 570 | 20250114 | 100900 | 516696210 | 17620 | 17620 | 17620 | 17620 | 0 |
| 571 | 20250114 | 100800 | 516696210 | 17620 | 17620 | 17620 | 17620 | 0 |
| 572 | 20250114 | 100700 | 516696210 | 17620 | 17620 | 17620 | 17620 | 0 |
| 573 | 20250114 | 100600 | 516696210 | 17620 | 17630 | 17630 | 17570 | 454 |
| 574 | 20250114 | 100500 | 508719060 | 17630 | 17630 | 17630 | 17630 | 0 |
| 575 | 20250114 | 100400 | 508719060 | 17630 | 17600 | 17630 | 17570 | 671 |
| 576 | 20250114 | 100300 | 496903010 | 17570 | 17600 | 17600 | 17570 | 106 |
| 577 | 20250114 | 100200 | 495040260 | 17600 | 17580 | 17600 | 17570 | 52 |
| 578 | 20250114 | 100100 | 494126480 | 17600 | 17600 | 17600 | 17600 | 1 |
| 579 | 20250114 | 100000 | 494108880 | 17570 | 17570 | 17600 | 17570 | 538 |
| 580 | 20250114 | 095900 | 484656160 | 17570 | 17590 | 17600 | 17570 | 176 |
| 581 | 20250114 | 095800 | 481561490 | 17590 | 17610 | 17610 | 17590 | 107 |
| 582 | 20250114 | 095700 | 479678960 | 17630 | 17630 | 17630 | 17630 | 0 |
| 583 | 20250114 | 095600 | 479678960 | 17630 | 17630 | 17630 | 17590 | 116 |
| 584 | 20250114 | 095500 | 477637380 | 17630 | 17600 | 17630 | 17600 | 152 |
| 585 | 20250114 | 095400 | 474962150 | 17600 | 17630 | 17650 | 17600 | 2325 |
| 586 | 20250114 | 095300 | 434002040 | 17680 | 17660 | 17680 | 17650 | 2333 |
| 587 | 20250114 | 095200 | 392798050 | 17660 | 17660 | 17670 | 17660 | 230 |
| 588 | 20250114 | 095100 | 388736080 | 17660 | 17630 | 17670 | 17630 | 61 |
| 589 | 20250114 | 095000 | 387660310 | 17630 | 17660 | 17670 | 17630 | 140 |
| 590 | 20250114 | 094900 | 385188410 | 17650 | 17630 | 17650 | 17630 | 427 |
| 591 | 20250114 | 094800 | 377653910 | 17600 | 17630 | 17630 | 17600 | 156 |
| 592 | 20250114 | 094700 | 374906480 | 17630 | 17600 | 17630 | 17600 | 8 |
| 593 | 20250114 | 094600 | 374765650 | 17630 | 17630 | 17630 | 17630 | 0 |
| 594 | 20250114 | 094500 | 374765650 | 17630 | 17630 | 17630 | 17590 | 9 |
| 595 | 20250114 | 094400 | 374607110 | 17630 | 17620 | 17630 | 17620 | 55 |
| 596 | 20250114 | 094300 | 373637910 | 17620 | 17590 | 17620 | 17590 | 162 |
| 597 | 20250114 | 094200 | 370787480 | 17590 | 17620 | 17620 | 17590 | 502 |
| 598 | 20250114 | 094100 | 361956370 | 17620 | 17590 | 17620 | 17590 | 90 |
| 599 | 20250114 | 094000 | 360372400 | 17600 | 17620 | 17620 | 17590 | 57 |
| 600 | 20250114 | 093900 | 359369730 | 17620 | 17620 | 17620 | 17620 | 2 |
| 601 | 20250114 | 093800 | 359334490 | 17590 | 17590 | 17630 | 17590 | 536 |
| 602 | 20250114 | 093700 | 349906010 | 17590 | 17590 | 17630 | 17590 | 216 |
| 603 | 20250114 | 093600 | 346106530 | 17580 | 17610 | 17610 | 17580 | 807 |
| 604 | 20250114 | 093500 | 331905330 | 17610 | 17620 | 17630 | 17610 | 151 |
| 605 | 20250114 | 093400 | 329244940 | 17640 | 17640 | 17640 | 17640 | 246 |
| 606 | 20250114 | 093300 | 324905500 | 17640 | 17640 | 17640 | 17640 | 1 |
| 607 | 20250114 | 093200 | 324887860 | 17640 | 17640 | 17640 | 17640 | 141 |
| 608 | 20250114 | 093100 | 322400620 | 17640 | 17600 | 17640 | 17590 | 130 |
| 609 | 20250114 | 093000 | 320113210 | 17650 | 17610 | 17650 | 17580 | 43 |
| 610 | 20250114 | 092900 | 319354980 | 17650 | 17600 | 17650 | 17600 | 70 |
| 611 | 20250114 | 092800 | 318122730 | 17580 | 17580 | 17600 | 17570 | 536 |
| 612 | 20250114 | 092700 | 308701930 | 17580 | 17570 | 17600 | 17570 | 334 |
| 613 | 20250114 | 092600 | 302833290 | 17580 | 17580 | 17580 | 17580 | 21 |
| 614 | 20250114 | 092500 | 302464110 | 17580 | 17570 | 17580 | 17570 | 126 |
| 615 | 20250114 | 092400 | 300250200 | 17570 | 17580 | 17580 | 17570 | 444 |
| 616 | 20250114 | 092300 | 292449070 | 17580 | 17580 | 17580 | 17560 | 22 |
| 617 | 20250114 | 092200 | 292062330 | 17600 | 17560 | 17600 | 17560 | 152 |
| 618 | 20250114 | 092100 | 289391410 | 17600 | 17580 | 17600 | 17580 | 203 |
| 619 | 20250114 | 092000 | 285822270 | 17580 | 17560 | 17580 | 17560 | 488 |
| 620 | 20250114 | 091900 | 277249820 | 17570 | 17550 | 17580 | 17550 | 273 |
| 621 | 20250114 | 091800 | 272458420 | 17580 | 17550 | 17580 | 17550 | 819 |
| 622 | 20250114 | 091700 | 258080290 | 17580 | 17580 | 17580 | 17560 | 748 |
| 623 | 20250114 | 091600 | 244945030 | 17580 | 17590 | 17590 | 17580 | 194 |
| 624 | 20250114 | 091500 | 241534380 | 17540 | 17590 | 17600 | 17540 | 1185 |
| 625 | 20250114 | 091400 | 220726220 | 17590 | 17620 | 17620 | 17590 | 12 |
| 626 | 20250114 | 091300 | 220515030 | 17650 | 17650 | 17650 | 17650 | 26 |
| 627 | 20250114 | 091200 | 220056130 | 17560 | 17650 | 17650 | 17560 | 435 |
| 628 | 20250114 | 091100 | 212410580 | 17650 | 17580 | 17650 | 17580 | 75 |
| 629 | 20250114 | 091000 | 211088130 | 17580 | 17600 | 17600 | 17580 | 693 |
| 630 | 20250114 | 090900 | 198891750 | 17580 | 17580 | 17580 | 17560 | 386 |
| 631 | 20250114 | 090800 | 192106600 | 17580 | 17600 | 17600 | 17580 | 1662 |
| 632 | 20250114 | 090700 | 162880550 | 17600 | 17590 | 17600 | 17590 | 428 |
| 633 | 20250114 | 090600 | 155350980 | 17620 | 17610 | 17690 | 17590 | 1975 |
| 634 | 20250114 | 090500 | 120586510 | 17710 | 17670 | 17740 | 17610 | 2585 |
| 635 | 20250114 | 090400 | 74979810 | 17740 | 17690 | 17740 | 17650 | 208 |
| 636 | 20250114 | 090300 | 71291060 | 17700 | 17690 | 17750 | 17620 | 418 |
| 637 | 20250114 | 090200 | 63907620 | 17700 | 17770 | 17770 | 17700 | 1441 |
| 638 | 20250114 | 090100 | 38338270 | 17770 | 17670 | 17770 | 17670 | 654 |
| 639 | 20250114 | 090000 | 26755400 | 17700 | 17670 | 17710 | 17670 | 1494 |