32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 190400 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 4731 |
| 3 | 20250116 | 190300 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 4 | 20250116 | 190200 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 5 | 20250116 | 190100 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 6 | 20250116 | 190000 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 7 | 20250116 | 185900 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 8 | 20250116 | 185800 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 9 | 20250116 | 185700 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 10 | 20250116 | 185600 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 11 | 20250116 | 185500 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 12 | 20250116 | 185400 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 13 | 20250116 | 185300 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 14 | 20250116 | 185200 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 15 | 20250116 | 185100 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 16 | 20250116 | 185000 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 17 | 20250116 | 184900 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 18 | 20250116 | 184800 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 19 | 20250116 | 184700 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 20 | 20250116 | 184600 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 21 | 20250116 | 184500 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 22 | 20250116 | 184400 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 23 | 20250116 | 184300 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 24 | 20250116 | 184200 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 25 | 20250116 | 184100 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 26 | 20250116 | 184000 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 27 | 20250116 | 183900 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 28 | 20250116 | 183800 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 29 | 20250116 | 183700 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 30 | 20250116 | 183600 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 31 | 20250116 | 183500 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 32 | 20250116 | 183400 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 4731 |
| 33 | 20250116 | 183300 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 34 | 20250116 | 183200 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 35 | 20250116 | 183100 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 36 | 20250116 | 183000 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 37 | 20250116 | 182900 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 38 | 20250116 | 182800 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 39 | 20250116 | 182700 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 40 | 20250116 | 182600 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 41 | 20250116 | 182500 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 42 | 20250116 | 182400 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 43 | 20250116 | 182300 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 44 | 20250116 | 182200 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 45 | 20250116 | 182100 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 46 | 20250116 | 182000 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 47 | 20250116 | 181900 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 48 | 20250116 | 181800 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 49 | 20250116 | 181700 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 50 | 20250116 | 181600 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 51 | 20250116 | 181500 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 52 | 20250116 | 181400 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 53 | 20250116 | 181300 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 54 | 20250116 | 181200 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 55 | 20250116 | 181100 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 56 | 20250116 | 181000 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 57 | 20250116 | 180900 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 58 | 20250116 | 180800 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 59 | 20250116 | 180700 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 60 | 20250116 | 180600 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 61 | 20250116 | 180500 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 62 | 20250116 | 180400 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 4731 |
| 63 | 20250116 | 180300 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 64 | 20250116 | 180200 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 65 | 20250116 | 180100 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 66 | 20250116 | 180000 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 67 | 20250116 | 175900 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 68 | 20250116 | 175800 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 69 | 20250116 | 175700 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 70 | 20250116 | 175600 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 71 | 20250116 | 175500 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 72 | 20250116 | 175400 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 73 | 20250116 | 175300 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 74 | 20250116 | 175200 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 75 | 20250116 | 175100 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 76 | 20250116 | 175000 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 77 | 20250116 | 174900 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 78 | 20250116 | 174800 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 79 | 20250116 | 174700 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 80 | 20250116 | 174600 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 81 | 20250116 | 174500 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 82 | 20250116 | 174400 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 83 | 20250116 | 174300 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 84 | 20250116 | 174200 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 85 | 20250116 | 174100 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 86 | 20250116 | 174000 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 87 | 20250116 | 173900 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 88 | 20250116 | 173800 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 89 | 20250116 | 173700 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 90 | 20250116 | 173600 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 91 | 20250116 | 173500 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 92 | 20250116 | 173400 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 4731 |
| 93 | 20250116 | 173300 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 94 | 20250116 | 173200 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 95 | 20250116 | 173100 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 96 | 20250116 | 173000 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 97 | 20250116 | 172900 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 98 | 20250116 | 172800 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 99 | 20250116 | 172700 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 100 | 20250116 | 172600 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 101 | 20250116 | 172500 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 102 | 20250116 | 172400 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 103 | 20250116 | 172300 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 104 | 20250116 | 172200 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 105 | 20250116 | 172100 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 106 | 20250116 | 172000 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 107 | 20250116 | 171900 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 108 | 20250116 | 171800 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 109 | 20250116 | 171700 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 110 | 20250116 | 171600 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 111 | 20250116 | 171500 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 112 | 20250116 | 171400 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 113 | 20250116 | 171300 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 114 | 20250116 | 171200 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 115 | 20250116 | 171100 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 116 | 20250116 | 171000 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 117 | 20250116 | 170900 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 118 | 20250116 | 170800 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 119 | 20250116 | 170700 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 120 | 20250116 | 170600 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 121 | 20250116 | 170500 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 122 | 20250116 | 170400 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 4731 |
| 123 | 20250116 | 170300 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 124 | 20250116 | 170200 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 125 | 20250116 | 170100 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 126 | 20250116 | 170000 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 127 | 20250116 | 165900 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 128 | 20250116 | 165800 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 129 | 20250116 | 165700 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 130 | 20250116 | 165600 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 131 | 20250116 | 165500 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 132 | 20250116 | 165400 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 133 | 20250116 | 165300 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 134 | 20250116 | 165200 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 135 | 20250116 | 165100 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 136 | 20250116 | 165000 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 137 | 20250116 | 164900 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 138 | 20250116 | 164800 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 139 | 20250116 | 164700 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 140 | 20250116 | 164600 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 141 | 20250116 | 164500 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 142 | 20250116 | 164400 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 143 | 20250116 | 164300 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 144 | 20250116 | 164200 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 145 | 20250116 | 164100 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 146 | 20250116 | 164000 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 147 | 20250116 | 163900 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 148 | 20250116 | 163800 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 149 | 20250116 | 163700 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 150 | 20250116 | 163600 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 151 | 20250116 | 163500 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 152 | 20250116 | 163400 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 4731 |
| 153 | 20250116 | 163300 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 154 | 20250116 | 163200 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 155 | 20250116 | 163100 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 156 | 20250116 | 163000 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 157 | 20250116 | 162900 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 158 | 20250116 | 162800 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 159 | 20250116 | 162700 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 160 | 20250116 | 162600 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 161 | 20250116 | 162500 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 162 | 20250116 | 162400 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 163 | 20250116 | 162300 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 164 | 20250116 | 162200 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 165 | 20250116 | 162100 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 166 | 20250116 | 162000 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 167 | 20250116 | 161900 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 168 | 20250116 | 161800 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 169 | 20250116 | 161700 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 170 | 20250116 | 161600 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 171 | 20250116 | 161500 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 172 | 20250116 | 161400 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 173 | 20250116 | 161300 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 174 | 20250116 | 161200 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 175 | 20250116 | 161100 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 176 | 20250116 | 161000 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 177 | 20250116 | 160900 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 178 | 20250116 | 160800 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 179 | 20250116 | 160700 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 180 | 20250116 | 160600 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 181 | 20250116 | 160500 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 182 | 20250116 | 160400 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 4731 |
| 183 | 20250116 | 160300 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 184 | 20250116 | 160200 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 185 | 20250116 | 160100 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 186 | 20250116 | 160000 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 187 | 20250116 | 155900 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 188 | 20250116 | 155800 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 189 | 20250116 | 155700 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 190 | 20250116 | 155600 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 191 | 20250116 | 155500 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 192 | 20250116 | 155400 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 193 | 20250116 | 155300 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 194 | 20250116 | 155200 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 195 | 20250116 | 155100 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 196 | 20250116 | 155000 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 197 | 20250116 | 154900 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 198 | 20250116 | 154800 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 199 | 20250116 | 154700 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 200 | 20250116 | 154600 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 201 | 20250116 | 154500 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 202 | 20250116 | 154400 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 203 | 20250116 | 154300 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 204 | 20250116 | 154200 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 205 | 20250116 | 154100 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 206 | 20250116 | 154000 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 207 | 20250116 | 153900 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 208 | 20250116 | 153800 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 209 | 20250116 | 153700 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 210 | 20250116 | 153600 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 211 | 20250116 | 153500 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 212 | 20250116 | 153400 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 4731 |
| 213 | 20250116 | 153300 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 214 | 20250116 | 153200 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 215 | 20250116 | 153100 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 0 |
| 216 | 20250116 | 153000 | 5492616660 | 12520 | 12520 | 12520 | 12520 | 4731 |
| 217 | 20250116 | 152900 | 5433384540 | 12510 | 12510 | 12510 | 12510 | 0 |
| 218 | 20250116 | 152800 | 5433384540 | 12510 | 12510 | 12510 | 12510 | 0 |
| 219 | 20250116 | 152700 | 5433384540 | 12510 | 12510 | 12510 | 12510 | 0 |
| 220 | 20250116 | 152600 | 5433384540 | 12510 | 12510 | 12510 | 12510 | 0 |
| 221 | 20250116 | 152500 | 5433384540 | 12510 | 12510 | 12510 | 12510 | 0 |
| 222 | 20250116 | 152400 | 5433384540 | 12510 | 12510 | 12510 | 12510 | 0 |
| 223 | 20250116 | 152300 | 5433384540 | 12510 | 12510 | 12510 | 12510 | 0 |
| 224 | 20250116 | 152200 | 5433384540 | 12510 | 12510 | 12510 | 12510 | 0 |
| 225 | 20250116 | 152100 | 5433384540 | 12510 | 12510 | 12510 | 12510 | 0 |
| 226 | 20250116 | 152000 | 5433384540 | 12510 | 12510 | 12510 | 12510 | 0 |
| 227 | 20250116 | 151900 | 5433384540 | 12510 | 12500 | 12510 | 12500 | 1125 |
| 228 | 20250116 | 151800 | 5419310940 | 12510 | 12500 | 12510 | 12490 | 3448 |
| 229 | 20250116 | 151700 | 5376210410 | 12500 | 12490 | 12500 | 12480 | 1570 |
| 230 | 20250116 | 151600 | 5356602670 | 12490 | 12490 | 12490 | 12490 | 431 |
| 231 | 20250116 | 151500 | 5351219480 | 12490 | 12490 | 12490 | 12480 | 587 |
| 232 | 20250116 | 151400 | 5343891240 | 12490 | 12490 | 12490 | 12490 | 204 |
| 233 | 20250116 | 151300 | 5341343280 | 12490 | 12480 | 12490 | 12480 | 366 |
| 234 | 20250116 | 151200 | 5336774950 | 12480 | 12490 | 12490 | 12480 | 750 |
| 235 | 20250116 | 151100 | 5327414570 | 12480 | 12490 | 12490 | 12480 | 312 |
| 236 | 20250116 | 151000 | 5323518170 | 12480 | 12470 | 12480 | 12470 | 55 |
| 237 | 20250116 | 150900 | 5322831780 | 12470 | 12470 | 12490 | 12470 | 278 |
| 238 | 20250116 | 150800 | 5319362580 | 12470 | 12480 | 12480 | 12470 | 223 |
| 239 | 20250116 | 150700 | 5316581720 | 12470 | 12480 | 12490 | 12470 | 1842 |
| 240 | 20250116 | 150600 | 5293592890 | 12470 | 12480 | 12480 | 12470 | 1052 |
| 241 | 20250116 | 150500 | 5280465770 | 12470 | 12480 | 12480 | 12470 | 649 |
| 242 | 20250116 | 150400 | 5272372730 | 12480 | 12480 | 12480 | 12470 | 527 |
| 243 | 20250116 | 150300 | 5265797540 | 12470 | 12470 | 12480 | 12470 | 247 |
| 244 | 20250116 | 150200 | 5262717060 | 12470 | 12470 | 12470 | 12470 | 953 |
| 245 | 20250116 | 150100 | 5250833150 | 12480 | 12480 | 12480 | 12470 | 169 |
| 246 | 20250116 | 150000 | 5248725240 | 12480 | 12490 | 12490 | 12470 | 2291 |
| 247 | 20250116 | 145900 | 5220133420 | 12490 | 12490 | 12490 | 12480 | 231 |
| 248 | 20250116 | 145800 | 5217249070 | 12480 | 12480 | 12480 | 12480 | 161 |
| 249 | 20250116 | 145700 | 5215239790 | 12480 | 12480 | 12490 | 12480 | 254 |
| 250 | 20250116 | 145600 | 5212068750 | 12490 | 12500 | 12500 | 12490 | 1133 |
| 251 | 20250116 | 145500 | 5197914040 | 12490 | 12480 | 12490 | 12480 | 476 |
| 252 | 20250116 | 145400 | 5191968810 | 12490 | 12480 | 12490 | 12480 | 1303 |
| 253 | 20250116 | 145300 | 5175696190 | 12490 | 12470 | 12490 | 12470 | 1669 |
| 254 | 20250116 | 145200 | 5154870690 | 12470 | 12470 | 12480 | 12470 | 187 |
| 255 | 20250116 | 145100 | 5152538790 | 12470 | 12460 | 12470 | 12460 | 327 |
| 256 | 20250116 | 145000 | 5148462720 | 12470 | 12470 | 12470 | 12460 | 518 |
| 257 | 20250116 | 144900 | 5142007050 | 12470 | 12470 | 12470 | 12450 | 333 |
| 258 | 20250116 | 144800 | 5137857370 | 12470 | 12460 | 12470 | 12450 | 95 |
| 259 | 20250116 | 144700 | 5136674190 | 12460 | 12470 | 12470 | 12450 | 604 |
| 260 | 20250116 | 144600 | 5129152390 | 12460 | 12460 | 12480 | 12460 | 293 |
| 261 | 20250116 | 144500 | 5125500750 | 12480 | 12460 | 12480 | 12460 | 361 |
| 262 | 20250116 | 144400 | 5121000440 | 12460 | 12470 | 12470 | 12460 | 208 |
| 263 | 20250116 | 144300 | 5118407650 | 12460 | 12470 | 12470 | 12460 | 154 |
| 264 | 20250116 | 144200 | 5116488230 | 12460 | 12460 | 12480 | 12460 | 229 |
| 265 | 20250116 | 144100 | 5113633320 | 12460 | 12450 | 12460 | 12450 | 118 |
| 266 | 20250116 | 144000 | 5112163980 | 12460 | 12450 | 12460 | 12450 | 2467 |
| 267 | 20250116 | 143900 | 5081449450 | 12460 | 12470 | 12470 | 12460 | 608 |
| 268 | 20250116 | 143800 | 5073873720 | 12480 | 12470 | 12480 | 12460 | 507 |
| 269 | 20250116 | 143700 | 5067551130 | 12470 | 12470 | 12480 | 12470 | 144 |
| 270 | 20250116 | 143600 | 5065755080 | 12470 | 12480 | 12480 | 12470 | 165 |
| 271 | 20250116 | 143500 | 5063697110 | 12470 | 12470 | 12490 | 12470 | 169 |
| 272 | 20250116 | 143400 | 5061588210 | 12460 | 12460 | 12470 | 12460 | 262 |
| 273 | 20250116 | 143300 | 5058322350 | 12460 | 12460 | 12470 | 12460 | 446 |
| 274 | 20250116 | 143200 | 5052764710 | 12460 | 12460 | 12480 | 12460 | 631 |
| 275 | 20250116 | 143100 | 5044900790 | 12470 | 12470 | 12480 | 12460 | 332 |
| 276 | 20250116 | 143000 | 5040760700 | 12460 | 12470 | 12470 | 12460 | 322 |
| 277 | 20250116 | 142900 | 5036746350 | 12470 | 12480 | 12480 | 12470 | 308 |
| 278 | 20250116 | 142800 | 5032905350 | 12470 | 12460 | 12470 | 12460 | 75 |
| 279 | 20250116 | 142700 | 5031970700 | 12470 | 12450 | 12470 | 12450 | 404 |
| 280 | 20250116 | 142600 | 5026937090 | 12450 | 12470 | 12470 | 12450 | 3433 |
| 281 | 20250116 | 142500 | 4984150900 | 12470 | 12480 | 12480 | 12470 | 4416 |
| 282 | 20250116 | 142400 | 4929050790 | 12490 | 12500 | 12510 | 12490 | 1301 |
| 283 | 20250116 | 142300 | 4912799010 | 12490 | 12500 | 12500 | 12490 | 237 |
| 284 | 20250116 | 142200 | 4909838170 | 12490 | 12500 | 12510 | 12490 | 339 |
| 285 | 20250116 | 142100 | 4905601290 | 12500 | 12500 | 12500 | 12500 | 113 |
| 286 | 20250116 | 142000 | 4904188790 | 12490 | 12490 | 12510 | 12490 | 960 |
| 287 | 20250116 | 141900 | 4892183770 | 12490 | 12490 | 12500 | 12490 | 158 |
| 288 | 20250116 | 141800 | 4890210310 | 12500 | 12480 | 12500 | 12480 | 409 |
| 289 | 20250116 | 141700 | 4885102340 | 12490 | 12490 | 12500 | 12490 | 83 |
| 290 | 20250116 | 141600 | 4884065190 | 12490 | 12480 | 12490 | 12480 | 399 |
| 291 | 20250116 | 141500 | 4879083030 | 12480 | 12480 | 12500 | 12480 | 129 |
| 292 | 20250116 | 141400 | 4877472350 | 12490 | 12490 | 12510 | 12480 | 1255 |
| 293 | 20250116 | 141300 | 4861790960 | 12490 | 12500 | 12500 | 12490 | 387 |
| 294 | 20250116 | 141200 | 4856954480 | 12500 | 12490 | 12500 | 12490 | 276 |
| 295 | 20250116 | 141100 | 4853506430 | 12490 | 12490 | 12500 | 12490 | 126 |
| 296 | 20250116 | 141000 | 4851932260 | 12490 | 12500 | 12500 | 12490 | 272 |
| 297 | 20250116 | 140900 | 4848534600 | 12500 | 12500 | 12500 | 12490 | 280 |
| 298 | 20250116 | 140800 | 4845034880 | 12490 | 12490 | 12490 | 12480 | 161 |
| 299 | 20250116 | 140700 | 4843024240 | 12490 | 12490 | 12490 | 12480 | 170 |
| 300 | 20250116 | 140600 | 4840901900 | 12490 | 12500 | 12500 | 12490 | 204 |
| 301 | 20250116 | 140500 | 4838353570 | 12500 | 12490 | 12500 | 12480 | 401 |
| 302 | 20250116 | 140400 | 4833344020 | 12500 | 12500 | 12500 | 12490 | 197 |
| 303 | 20250116 | 140300 | 4830882100 | 12490 | 12490 | 12490 | 12490 | 182 |
| 304 | 20250116 | 140200 | 4828608920 | 12500 | 12480 | 12500 | 12480 | 273 |
| 305 | 20250116 | 140100 | 4825198820 | 12480 | 12480 | 12490 | 12480 | 169 |
| 306 | 20250116 | 140000 | 4823089270 | 12490 | 12490 | 12490 | 12490 | 90 |
| 307 | 20250116 | 135900 | 4821965170 | 12490 | 12480 | 12490 | 12480 | 393 |
| 308 | 20250116 | 135800 | 4817060230 | 12490 | 12470 | 12490 | 12470 | 387 |
| 309 | 20250116 | 135700 | 4812228980 | 12470 | 12470 | 12470 | 12460 | 1334 |
| 310 | 20250116 | 135600 | 4795596330 | 12460 | 12460 | 12470 | 12460 | 96 |
| 311 | 20250116 | 135500 | 4794400160 | 12460 | 12470 | 12470 | 12450 | 349 |
| 312 | 20250116 | 135400 | 4790050680 | 12460 | 12460 | 12470 | 12460 | 227 |
| 313 | 20250116 | 135300 | 4787221400 | 12470 | 12470 | 12470 | 12470 | 237 |
| 314 | 20250116 | 135200 | 4784266010 | 12480 | 12480 | 12480 | 12470 | 206 |
| 315 | 20250116 | 135100 | 4781696450 | 12470 | 12480 | 12490 | 12470 | 412 |
| 316 | 20250116 | 135000 | 4776555320 | 12470 | 12480 | 12480 | 12470 | 229 |
| 317 | 20250116 | 134900 | 4773698690 | 12470 | 12470 | 12480 | 12470 | 110 |
| 318 | 20250116 | 134800 | 4772326440 | 12470 | 12470 | 12490 | 12470 | 213 |
| 319 | 20250116 | 134700 | 4769669570 | 12490 | 12470 | 12490 | 12470 | 278 |
| 320 | 20250116 | 134600 | 4766200700 | 12480 | 12470 | 12480 | 12470 | 227 |
| 321 | 20250116 | 134500 | 4763369130 | 12480 | 12460 | 12480 | 12460 | 231 |
| 322 | 20250116 | 134400 | 4760487660 | 12460 | 12470 | 12480 | 12460 | 365 |
| 323 | 20250116 | 134300 | 4755936320 | 12460 | 12460 | 12460 | 12460 | 246 |
| 324 | 20250116 | 134200 | 4752871160 | 12470 | 12480 | 12480 | 12470 | 251 |
| 325 | 20250116 | 134100 | 4749740730 | 12470 | 12470 | 12480 | 12470 | 140 |
| 326 | 20250116 | 134000 | 4747994560 | 12490 | 12470 | 12490 | 12470 | 216 |
| 327 | 20250116 | 133900 | 4745300300 | 12460 | 12460 | 12470 | 12460 | 119 |
| 328 | 20250116 | 133800 | 4743817170 | 12470 | 12470 | 12480 | 12460 | 329 |
| 329 | 20250116 | 133700 | 4739713650 | 12470 | 12480 | 12480 | 12460 | 187 |
| 330 | 20250116 | 133600 | 4737381800 | 12480 | 12480 | 12490 | 12470 | 399 |
| 331 | 20250116 | 133500 | 4732402060 | 12480 | 12470 | 12490 | 12470 | 122 |
| 332 | 20250116 | 133400 | 4730879860 | 12470 | 12490 | 12490 | 12460 | 137 |
| 333 | 20250116 | 133300 | 4729171150 | 12490 | 12470 | 12490 | 12470 | 283 |
| 334 | 20250116 | 133200 | 4725638510 | 12460 | 12460 | 12470 | 12460 | 174 |
| 335 | 20250116 | 133100 | 4723469840 | 12490 | 12470 | 12490 | 12460 | 172 |
| 336 | 20250116 | 133000 | 4721325860 | 12460 | 12480 | 12480 | 12460 | 324 |
| 337 | 20250116 | 132900 | 4717286190 | 12470 | 12470 | 12480 | 12470 | 371 |
| 338 | 20250116 | 132800 | 4712657600 | 12470 | 12480 | 12480 | 12470 | 180 |
| 339 | 20250116 | 132700 | 4710412620 | 12470 | 12460 | 12470 | 12460 | 641 |
| 340 | 20250116 | 132600 | 4702420320 | 12470 | 12460 | 12470 | 12460 | 297 |
| 341 | 20250116 | 132500 | 4698718220 | 12450 | 12460 | 12470 | 12440 | 184 |
| 342 | 20250116 | 132400 | 4696426240 | 12470 | 12460 | 12470 | 12440 | 148 |
| 343 | 20250116 | 132300 | 4694582410 | 12460 | 12460 | 12460 | 12450 | 207 |
| 344 | 20250116 | 132200 | 4692004290 | 12470 | 12440 | 12480 | 12440 | 198 |
| 345 | 20250116 | 132100 | 4689535380 | 12460 | 12450 | 12460 | 12440 | 926 |
| 346 | 20250116 | 132000 | 4678005150 | 12450 | 12470 | 12470 | 12450 | 277 |
| 347 | 20250116 | 131900 | 4674552450 | 12480 | 12470 | 12480 | 12470 | 49 |
| 348 | 20250116 | 131800 | 4673941030 | 12480 | 12490 | 12490 | 12470 | 577 |
| 349 | 20250116 | 131700 | 4666743580 | 12480 | 12490 | 12490 | 12480 | 409 |
| 350 | 20250116 | 131600 | 4661637260 | 12480 | 12480 | 12500 | 12480 | 130 |
| 351 | 20250116 | 131500 | 4660014100 | 12480 | 12490 | 12500 | 12480 | 303 |
| 352 | 20250116 | 131400 | 4656228960 | 12490 | 12500 | 12500 | 12490 | 161 |
| 353 | 20250116 | 131300 | 4654217540 | 12500 | 12500 | 12500 | 12490 | 143 |
| 354 | 20250116 | 131200 | 4652431000 | 12500 | 12510 | 12510 | 12500 | 265 |
| 355 | 20250116 | 131100 | 4649117310 | 12510 | 12510 | 12510 | 12510 | 104 |
| 356 | 20250116 | 131000 | 4647816270 | 12510 | 12510 | 12510 | 12480 | 858 |
| 357 | 20250116 | 130900 | 4637097170 | 12510 | 12500 | 12510 | 12490 | 574 |
| 358 | 20250116 | 130800 | 4629918040 | 12510 | 12490 | 12510 | 12490 | 1848 |
| 359 | 20250116 | 130700 | 4606820160 | 12490 | 12490 | 12490 | 12480 | 197 |
| 360 | 20250116 | 130600 | 4604359830 | 12490 | 12470 | 12490 | 12470 | 81 |
| 361 | 20250116 | 130500 | 4603349000 | 12500 | 12470 | 12500 | 12470 | 1345 |
| 362 | 20250116 | 130400 | 4586559310 | 12470 | 12450 | 12470 | 12430 | 2274 |
| 363 | 20250116 | 130300 | 4558238060 | 12430 | 12420 | 12430 | 12420 | 964 |
| 364 | 20250116 | 130200 | 4546255750 | 12410 | 12420 | 12420 | 12410 | 125 |
| 365 | 20250116 | 130100 | 4544703670 | 12410 | 12430 | 12430 | 12410 | 21 |
| 366 | 20250116 | 130000 | 4544442760 | 12430 | 12400 | 12430 | 12400 | 679 |
| 367 | 20250116 | 125900 | 4536018890 | 12400 | 12400 | 12410 | 12400 | 382 |
| 368 | 20250116 | 125800 | 4531281710 | 12410 | 12410 | 12410 | 12400 | 450 |
| 369 | 20250116 | 125700 | 4525699390 | 12420 | 12410 | 12420 | 12400 | 348 |
| 370 | 20250116 | 125600 | 4521380330 | 12410 | 12410 | 12410 | 12400 | 195 |
| 371 | 20250116 | 125500 | 4518960680 | 12400 | 12410 | 12410 | 12400 | 268 |
| 372 | 20250116 | 125400 | 4515637080 | 12400 | 12390 | 12400 | 12390 | 138 |
| 373 | 20250116 | 125300 | 4513926190 | 12390 | 12400 | 12410 | 12390 | 1826 |
| 374 | 20250116 | 125200 | 4491292270 | 12400 | 12400 | 12410 | 12400 | 583 |
| 375 | 20250116 | 125100 | 4484062690 | 12400 | 12400 | 12400 | 12390 | 1304 |
| 376 | 20250116 | 125000 | 4467900100 | 12400 | 12400 | 12420 | 12390 | 1990 |
| 377 | 20250116 | 124900 | 4443223900 | 12400 | 12390 | 12400 | 12390 | 914 |
| 378 | 20250116 | 124800 | 4431891990 | 12390 | 12400 | 12410 | 12390 | 1054 |
| 379 | 20250116 | 124700 | 4418822560 | 12410 | 12400 | 12410 | 12390 | 730 |
| 380 | 20250116 | 124600 | 4409770580 | 12400 | 12390 | 12400 | 12380 | 2859 |
| 381 | 20250116 | 124500 | 4374347630 | 12390 | 12380 | 12390 | 12380 | 348 |
| 382 | 20250116 | 124400 | 4370038590 | 12390 | 12430 | 12430 | 12390 | 21665 |
| 383 | 20250116 | 124300 | 4101236270 | 12420 | 12430 | 12430 | 12420 | 135 |
| 384 | 20250116 | 124200 | 4099559090 | 12430 | 12440 | 12450 | 12430 | 439 |
| 385 | 20250116 | 124100 | 4094098410 | 12430 | 12430 | 12430 | 12420 | 277 |
| 386 | 20250116 | 124000 | 4090656690 | 12430 | 12430 | 12430 | 12420 | 213 |
| 387 | 20250116 | 123900 | 4088010030 | 12420 | 12440 | 12440 | 12420 | 159 |
| 388 | 20250116 | 123800 | 4086034490 | 12440 | 12430 | 12440 | 12420 | 4105 |
| 389 | 20250116 | 123700 | 4035010310 | 12430 | 12430 | 12440 | 12430 | 568 |
| 390 | 20250116 | 123600 | 4027949690 | 12440 | 12440 | 12440 | 12440 | 108 |
| 391 | 20250116 | 123500 | 4026606170 | 12430 | 12430 | 12440 | 12430 | 695 |
| 392 | 20250116 | 123400 | 4017961840 | 12430 | 12440 | 12440 | 12430 | 171 |
| 393 | 20250116 | 123300 | 4015835510 | 12440 | 12430 | 12440 | 12430 | 308 |
| 394 | 20250116 | 123200 | 4012005260 | 12430 | 12430 | 12430 | 12430 | 299 |
| 395 | 20250116 | 123100 | 4008288690 | 12440 | 12430 | 12440 | 12430 | 1338 |
| 396 | 20250116 | 123000 | 3991650130 | 12430 | 12440 | 12440 | 12430 | 220 |
| 397 | 20250116 | 122900 | 3988914670 | 12430 | 12440 | 12450 | 12430 | 2792 |
| 398 | 20250116 | 122800 | 3954184360 | 12450 | 12460 | 12470 | 12450 | 1185 |
| 399 | 20250116 | 122700 | 3939429420 | 12450 | 12450 | 12460 | 12450 | 190 |
| 400 | 20250116 | 122600 | 3937062350 | 12450 | 12460 | 12470 | 12450 | 549 |
| 401 | 20250116 | 122500 | 3930223660 | 12460 | 12460 | 12460 | 12460 | 130 |
| 402 | 20250116 | 122400 | 3928603860 | 12480 | 12450 | 12480 | 12450 | 283 |
| 403 | 20250116 | 122300 | 3925077160 | 12450 | 12460 | 12460 | 12450 | 483 |
| 404 | 20250116 | 122200 | 3919063320 | 12450 | 12460 | 12460 | 12450 | 112 |
| 405 | 20250116 | 122100 | 3917668840 | 12460 | 12450 | 12460 | 12450 | 128 |
| 406 | 20250116 | 122000 | 3916074860 | 12460 | 12450 | 12480 | 12450 | 416 |
| 407 | 20250116 | 121900 | 3910889640 | 12460 | 12460 | 12460 | 12460 | 35 |
| 408 | 20250116 | 121800 | 3910453540 | 12460 | 12460 | 12460 | 12450 | 1289 |
| 409 | 20250116 | 121700 | 3894399870 | 12480 | 12480 | 12480 | 12470 | 261 |
| 410 | 20250116 | 121600 | 3891143400 | 12480 | 12460 | 12480 | 12460 | 290 |
| 411 | 20250116 | 121500 | 3887527580 | 12460 | 12460 | 12460 | 12460 | 6 |
| 412 | 20250116 | 121400 | 3887452820 | 12460 | 12480 | 12480 | 12460 | 193 |
| 413 | 20250116 | 121300 | 3885045960 | 12480 | 12480 | 12480 | 12470 | 254 |
| 414 | 20250116 | 121200 | 3881876760 | 12480 | 12470 | 12480 | 12470 | 250 |
| 415 | 20250116 | 121100 | 3878758080 | 12490 | 12470 | 12490 | 12470 | 178 |
| 416 | 20250116 | 121000 | 3876538020 | 12460 | 12500 | 12500 | 12460 | 155 |
| 417 | 20250116 | 120900 | 3874604180 | 12500 | 12460 | 12500 | 12460 | 138 |
| 418 | 20250116 | 120800 | 3872881980 | 12480 | 12480 | 12480 | 12460 | 342 |
| 419 | 20250116 | 120700 | 3868617880 | 12480 | 12480 | 12480 | 12480 | 152 |
| 420 | 20250116 | 120600 | 3866720920 | 12490 | 12500 | 12500 | 12490 | 345 |
| 421 | 20250116 | 120500 | 3862410800 | 12500 | 12480 | 12500 | 12480 | 311 |
| 422 | 20250116 | 120400 | 3858528630 | 12500 | 12490 | 12500 | 12480 | 111 |
| 423 | 20250116 | 120300 | 3857142550 | 12490 | 12490 | 12500 | 12490 | 238 |
| 424 | 20250116 | 120200 | 3854169550 | 12490 | 12490 | 12500 | 12480 | 381 |
| 425 | 20250116 | 120100 | 3849410360 | 12490 | 12490 | 12490 | 12480 | 225 |
| 426 | 20250116 | 120000 | 3846600830 | 12490 | 12490 | 12500 | 12490 | 308 |
| 427 | 20250116 | 115900 | 3842753480 | 12490 | 12500 | 12500 | 12490 | 62 |
| 428 | 20250116 | 115800 | 3841978720 | 12500 | 12470 | 12500 | 12470 | 248 |
| 429 | 20250116 | 115700 | 3838884000 | 12480 | 12490 | 12490 | 12480 | 111 |
| 430 | 20250116 | 115600 | 3837498100 | 12470 | 12490 | 12490 | 12470 | 284 |
| 431 | 20250116 | 115500 | 3833953760 | 12490 | 12470 | 12490 | 12470 | 228 |
| 432 | 20250116 | 115400 | 3831106840 | 12470 | 12470 | 12480 | 12470 | 171 |
| 433 | 20250116 | 115300 | 3828974090 | 12480 | 12470 | 12480 | 12470 | 126 |
| 434 | 20250116 | 115200 | 3827402840 | 12480 | 12470 | 12480 | 12460 | 150 |
| 435 | 20250116 | 115100 | 3825531970 | 12490 | 12460 | 12490 | 12460 | 254 |
| 436 | 20250116 | 115000 | 3822364250 | 12460 | 12460 | 12470 | 12460 | 185 |
| 437 | 20250116 | 114900 | 3820058770 | 12460 | 12460 | 12470 | 12460 | 398 |
| 438 | 20250116 | 114800 | 3815097190 | 12470 | 12460 | 12470 | 12460 | 219 |
| 439 | 20250116 | 114700 | 3812366960 | 12460 | 12470 | 12470 | 12460 | 269 |
| 440 | 20250116 | 114600 | 3809013780 | 12460 | 12460 | 12460 | 12460 | 132 |
| 441 | 20250116 | 114500 | 3807369060 | 12460 | 12470 | 12470 | 12460 | 287 |
| 442 | 20250116 | 114400 | 3803791430 | 12470 | 12460 | 12470 | 12460 | 269 |
| 443 | 20250116 | 114300 | 3800437470 | 12460 | 12470 | 12470 | 12460 | 146 |
| 444 | 20250116 | 114200 | 3798618070 | 12460 | 12470 | 12470 | 12460 | 398 |
| 445 | 20250116 | 114100 | 3793657000 | 12470 | 12490 | 12490 | 12470 | 218 |
| 446 | 20250116 | 114000 | 3790937670 | 12490 | 12480 | 12490 | 12470 | 324 |
| 447 | 20250116 | 113900 | 3786892250 | 12480 | 12480 | 12490 | 12470 | 162 |
| 448 | 20250116 | 113800 | 3784871180 | 12480 | 12480 | 12480 | 12470 | 1173 |
| 449 | 20250116 | 113700 | 3770232650 | 12480 | 12480 | 12490 | 12470 | 885 |
| 450 | 20250116 | 113600 | 3759186580 | 12470 | 12480 | 12480 | 12470 | 131 |
| 451 | 20250116 | 113500 | 3757552750 | 12490 | 12470 | 12490 | 12470 | 112 |
| 452 | 20250116 | 113400 | 3756155740 | 12470 | 12480 | 12490 | 12470 | 221 |
| 453 | 20250116 | 113300 | 3753397660 | 12490 | 12480 | 12490 | 12470 | 406 |
| 454 | 20250116 | 113200 | 3748331050 | 12480 | 12480 | 12480 | 12470 | 149 |
| 455 | 20250116 | 113100 | 3746472450 | 12490 | 12480 | 12490 | 12480 | 207 |
| 456 | 20250116 | 113000 | 3743888030 | 12490 | 12490 | 12490 | 12480 | 93 |
| 457 | 20250116 | 112900 | 3742727020 | 12490 | 12500 | 12500 | 12480 | 427 |
| 458 | 20250116 | 112800 | 3737395070 | 12490 | 12470 | 12490 | 12470 | 3075 |
| 459 | 20250116 | 112700 | 3699018540 | 12480 | 12480 | 12480 | 12470 | 227 |
| 460 | 20250116 | 112600 | 3696187020 | 12480 | 12480 | 12480 | 12470 | 498 |
| 461 | 20250116 | 112500 | 3689973630 | 12480 | 12490 | 12490 | 12470 | 277 |
| 462 | 20250116 | 112400 | 3686517080 | 12480 | 12480 | 12490 | 12480 | 100 |
| 463 | 20250116 | 112300 | 3685268550 | 12490 | 12480 | 12490 | 12480 | 580 |
| 464 | 20250116 | 112200 | 3678025810 | 12490 | 12480 | 12490 | 12470 | 254 |
| 465 | 20250116 | 112100 | 3674855050 | 12480 | 12480 | 12480 | 12470 | 155 |
| 466 | 20250116 | 112000 | 3672921210 | 12470 | 12460 | 12470 | 12460 | 120 |
| 467 | 20250116 | 111900 | 3671425410 | 12460 | 12480 | 12490 | 12450 | 804 |
| 468 | 20250116 | 111800 | 3661403510 | 12480 | 12460 | 12480 | 12460 | 412 |
| 469 | 20250116 | 111700 | 3656267840 | 12460 | 12470 | 12470 | 12460 | 89 |
| 470 | 20250116 | 111600 | 3655158760 | 12470 | 12470 | 12480 | 12470 | 59 |
| 471 | 20250116 | 111500 | 3654423020 | 12470 | 12450 | 12470 | 12450 | 372 |
| 472 | 20250116 | 111400 | 3649787350 | 12460 | 12470 | 12470 | 12460 | 68 |
| 473 | 20250116 | 111300 | 3648939480 | 12480 | 12460 | 12480 | 12460 | 557 |
| 474 | 20250116 | 111200 | 3641995460 | 12470 | 12460 | 12480 | 12460 | 92 |
| 475 | 20250116 | 111100 | 3640848690 | 12470 | 12460 | 12470 | 12450 | 234 |
| 476 | 20250116 | 111000 | 3637932370 | 12450 | 12480 | 12480 | 12450 | 90 |
| 477 | 20250116 | 110900 | 3636811840 | 12470 | 12450 | 12470 | 12450 | 171 |
| 478 | 20250116 | 110800 | 3634682360 | 12450 | 12440 | 12470 | 12440 | 518 |
| 479 | 20250116 | 110700 | 3628229970 | 12440 | 12430 | 12440 | 12430 | 53 |
| 480 | 20250116 | 110600 | 3627571000 | 12430 | 12430 | 12450 | 12430 | 1333 |
| 481 | 20250116 | 110500 | 3610992870 | 12420 | 12440 | 12440 | 12420 | 98 |
| 482 | 20250116 | 110400 | 3609774610 | 12430 | 12410 | 12440 | 12410 | 491 |
| 483 | 20250116 | 110300 | 3603670120 | 12410 | 12430 | 12430 | 12400 | 1345 |
| 484 | 20250116 | 110200 | 3586970750 | 12430 | 12420 | 12440 | 12420 | 323 |
| 485 | 20250116 | 110100 | 3582955870 | 12420 | 12430 | 12430 | 12420 | 329 |
| 486 | 20250116 | 110000 | 3578869310 | 12430 | 12420 | 12430 | 12410 | 513 |
| 487 | 20250116 | 105900 | 3572499150 | 12410 | 12400 | 12430 | 12390 | 959 |
| 488 | 20250116 | 105800 | 3560609970 | 12400 | 12390 | 12400 | 12390 | 3426 |
| 489 | 20250116 | 105700 | 3518149390 | 12400 | 12410 | 12420 | 12400 | 3094 |
| 490 | 20250116 | 105600 | 3479779850 | 12410 | 12430 | 12430 | 12410 | 1789 |
| 491 | 20250116 | 105500 | 3457578290 | 12420 | 12420 | 12430 | 12420 | 1124 |
| 492 | 20250116 | 105400 | 3443617830 | 12420 | 12440 | 12440 | 12420 | 2145 |
| 493 | 20250116 | 105300 | 3416954920 | 12450 | 12440 | 12450 | 12430 | 479 |
| 494 | 20250116 | 105200 | 3410997080 | 12440 | 12440 | 12450 | 12440 | 175 |
| 495 | 20250116 | 105100 | 3408819670 | 12440 | 12450 | 12460 | 12440 | 808 |
| 496 | 20250116 | 105000 | 3398762850 | 12460 | 12450 | 12460 | 12450 | 643 |
| 497 | 20250116 | 104900 | 3390753540 | 12440 | 12440 | 12440 | 12430 | 680 |
| 498 | 20250116 | 104800 | 3382297340 | 12440 | 12450 | 12450 | 12430 | 533 |
| 499 | 20250116 | 104700 | 3375667390 | 12450 | 12440 | 12450 | 12440 | 576 |
| 500 | 20250116 | 104600 | 3368501760 | 12440 | 12450 | 12450 | 12440 | 376 |
| 501 | 20250116 | 104500 | 3363821670 | 12440 | 12450 | 12460 | 12440 | 749 |
| 502 | 20250116 | 104400 | 3354497050 | 12460 | 12470 | 12470 | 12450 | 105 |
| 503 | 20250116 | 104300 | 3353189640 | 12470 | 12480 | 12480 | 12450 | 635 |
| 504 | 20250116 | 104200 | 3345274970 | 12480 | 12450 | 12490 | 12450 | 359 |
| 505 | 20250116 | 104100 | 3340798980 | 12460 | 12470 | 12470 | 12450 | 759 |
| 506 | 20250116 | 104000 | 3331342440 | 12480 | 12480 | 12490 | 12470 | 216 |
| 507 | 20250116 | 103900 | 3328646960 | 12480 | 12490 | 12500 | 12480 | 731 |
| 508 | 20250116 | 103800 | 3319521120 | 12480 | 12490 | 12490 | 12480 | 2119 |
| 509 | 20250116 | 103700 | 3293055500 | 12500 | 12500 | 12500 | 12490 | 233 |
| 510 | 20250116 | 103600 | 3290143830 | 12500 | 12500 | 12500 | 12490 | 570 |
| 511 | 20250116 | 103500 | 3283022000 | 12500 | 12500 | 12510 | 12490 | 844 |
| 512 | 20250116 | 103400 | 3272472190 | 12490 | 12490 | 12500 | 12490 | 151 |
| 513 | 20250116 | 103300 | 3270585600 | 12490 | 12480 | 12490 | 12460 | 550 |
| 514 | 20250116 | 103200 | 3263718200 | 12480 | 12450 | 12480 | 12430 | 638 |
| 515 | 20250116 | 103100 | 3255767690 | 12450 | 12420 | 12450 | 12420 | 382 |
| 516 | 20250116 | 103000 | 3251013770 | 12440 | 12430 | 12450 | 12430 | 142 |
| 517 | 20250116 | 102900 | 3249247190 | 12440 | 12450 | 12450 | 12430 | 308 |
| 518 | 20250116 | 102800 | 3245417750 | 12450 | 12420 | 12450 | 12410 | 976 |
| 519 | 20250116 | 102700 | 3233288720 | 12410 | 12410 | 12420 | 12410 | 181 |
| 520 | 20250116 | 102600 | 3231042110 | 12420 | 12400 | 12430 | 12400 | 481 |
| 521 | 20250116 | 102500 | 3225072050 | 12410 | 12420 | 12430 | 12400 | 1016 |
| 522 | 20250116 | 102400 | 3212461350 | 12430 | 12440 | 12440 | 12420 | 820 |
| 523 | 20250116 | 102300 | 3202271250 | 12440 | 12430 | 12440 | 12410 | 269 |
| 524 | 20250116 | 102200 | 3198928650 | 12410 | 12460 | 12460 | 12410 | 1184 |
| 525 | 20250116 | 102100 | 3184221980 | 12460 | 12450 | 12460 | 12420 | 615 |
| 526 | 20250116 | 102000 | 3176569590 | 12400 | 12450 | 12460 | 12400 | 6487 |
| 527 | 20250116 | 101900 | 3096105330 | 12450 | 12450 | 12460 | 12400 | 835 |
| 528 | 20250116 | 101800 | 3085708970 | 12400 | 12440 | 12460 | 12400 | 6674 |
| 529 | 20250116 | 101700 | 3002798000 | 12450 | 12460 | 12460 | 12440 | 1625 |
| 530 | 20250116 | 101600 | 2982577440 | 12450 | 12460 | 12460 | 12440 | 605 |
| 531 | 20250116 | 101500 | 2975042520 | 12460 | 12460 | 12470 | 12450 | 845 |
| 532 | 20250116 | 101400 | 2964512390 | 12520 | 12460 | 12520 | 12450 | 1189 |
| 533 | 20250116 | 101300 | 2949689640 | 12470 | 12460 | 12480 | 12450 | 1356 |
| 534 | 20250116 | 101200 | 2932801660 | 12460 | 12490 | 12500 | 12460 | 1279 |
| 535 | 20250116 | 101100 | 2916852470 | 12490 | 12510 | 12510 | 12480 | 446 |
| 536 | 20250116 | 101000 | 2911280980 | 12510 | 12520 | 12520 | 12510 | 466 |
| 537 | 20250116 | 100900 | 2905447870 | 12520 | 12510 | 12520 | 12500 | 996 |
| 538 | 20250116 | 100800 | 2892986950 | 12510 | 12490 | 12510 | 12470 | 1599 |
| 539 | 20250116 | 100700 | 2873019330 | 12500 | 12460 | 12500 | 12460 | 1385 |
| 540 | 20250116 | 100600 | 2855737420 | 12470 | 12470 | 12490 | 12460 | 1397 |
| 541 | 20250116 | 100500 | 2838311660 | 12470 | 12480 | 12490 | 12470 | 407 |
| 542 | 20250116 | 100400 | 2833232650 | 12500 | 12470 | 12500 | 12460 | 605 |
| 543 | 20250116 | 100300 | 2825686440 | 12470 | 12470 | 12480 | 12460 | 508 |
| 544 | 20250116 | 100200 | 2819352460 | 12470 | 12430 | 12480 | 12420 | 587 |
| 545 | 20250116 | 100100 | 2812049810 | 12450 | 12420 | 12450 | 12390 | 2181 |
| 546 | 20250116 | 100000 | 2784991390 | 12420 | 12420 | 12430 | 12400 | 6102 |
| 547 | 20250116 | 095900 | 2709260260 | 12420 | 12420 | 12440 | 12400 | 3986 |
| 548 | 20250116 | 095800 | 2659778940 | 12410 | 12430 | 12430 | 12400 | 5850 |
| 549 | 20250116 | 095700 | 2587227620 | 12410 | 12450 | 12450 | 12410 | 3662 |
| 550 | 20250116 | 095600 | 2541715640 | 12440 | 12440 | 12450 | 12440 | 693 |
| 551 | 20250116 | 095500 | 2533092030 | 12450 | 12470 | 12480 | 12440 | 8049 |
| 552 | 20250116 | 095400 | 2432846660 | 12470 | 12500 | 12510 | 12460 | 13892 |
| 553 | 20250116 | 095300 | 2259428370 | 12500 | 12500 | 12510 | 12500 | 397 |
| 554 | 20250116 | 095200 | 2254465480 | 12500 | 12530 | 12530 | 12500 | 4515 |
| 555 | 20250116 | 095100 | 2198006940 | 12520 | 12530 | 12540 | 12520 | 6810 |
| 556 | 20250116 | 095000 | 2112717310 | 12530 | 12560 | 12560 | 12530 | 4210 |
| 557 | 20250116 | 094900 | 2059910960 | 12550 | 12570 | 12570 | 12550 | 107 |
| 558 | 20250116 | 094800 | 2058567420 | 12560 | 12560 | 12570 | 12550 | 726 |
| 559 | 20250116 | 094700 | 2049447840 | 12560 | 12560 | 12570 | 12560 | 133 |
| 560 | 20250116 | 094600 | 2047776910 | 12560 | 12580 | 12580 | 12560 | 358 |
| 561 | 20250116 | 094500 | 2043277760 | 12570 | 12570 | 12570 | 12560 | 449 |
| 562 | 20250116 | 094400 | 2037634180 | 12570 | 12520 | 12570 | 12510 | 2013 |
| 563 | 20250116 | 094300 | 2012417490 | 12520 | 12520 | 12530 | 12520 | 1424 |
| 564 | 20250116 | 094200 | 1994586510 | 12520 | 12520 | 12530 | 12520 | 367 |
| 565 | 20250116 | 094100 | 1989991350 | 12530 | 12530 | 12530 | 12520 | 1658 |
| 566 | 20250116 | 094000 | 1969223640 | 12530 | 12530 | 12530 | 12510 | 2003 |
| 567 | 20250116 | 093900 | 1944143860 | 12530 | 12520 | 12530 | 12510 | 1532 |
| 568 | 20250116 | 093800 | 1924965190 | 12510 | 12520 | 12550 | 12510 | 883 |
| 569 | 20250116 | 093700 | 1913906990 | 12520 | 12500 | 12520 | 12500 | 3176 |
| 570 | 20250116 | 093600 | 1874192030 | 12510 | 12510 | 12520 | 12500 | 1131 |
| 571 | 20250116 | 093500 | 1860047910 | 12500 | 12590 | 12590 | 12500 | 9072 |
| 572 | 20250116 | 093400 | 1746411720 | 12540 | 12590 | 12630 | 12540 | 4509 |
| 573 | 20250116 | 093300 | 1689781380 | 12590 | 12640 | 12650 | 12580 | 2453 |
| 574 | 20250116 | 093200 | 1658869010 | 12640 | 12640 | 12650 | 12640 | 267 |
| 575 | 20250116 | 093100 | 1655494070 | 12640 | 12660 | 12670 | 12630 | 1330 |
| 576 | 20250116 | 093000 | 1638684360 | 12680 | 12640 | 12680 | 12640 | 459 |
| 577 | 20250116 | 092900 | 1632872040 | 12630 | 12650 | 12650 | 12630 | 348 |
| 578 | 20250116 | 092800 | 1628475950 | 12650 | 12690 | 12690 | 12650 | 1287 |
| 579 | 20250116 | 092700 | 1612191380 | 12690 | 12630 | 12690 | 12630 | 4152 |
| 580 | 20250116 | 092600 | 1559535440 | 12630 | 12620 | 12630 | 12590 | 2932 |
| 581 | 20250116 | 092500 | 1522570990 | 12620 | 12600 | 12620 | 12590 | 4987 |
| 582 | 20250116 | 092400 | 1459658020 | 12620 | 12620 | 12640 | 12600 | 2611 |
| 583 | 20250116 | 092300 | 1426730040 | 12620 | 12650 | 12650 | 12620 | 1169 |
| 584 | 20250116 | 092200 | 1411957540 | 12650 | 12660 | 12660 | 12630 | 3811 |
| 585 | 20250116 | 092100 | 1363755630 | 12660 | 12680 | 12690 | 12640 | 4018 |
| 586 | 20250116 | 092000 | 1312875490 | 12690 | 12660 | 12690 | 12650 | 1796 |
| 587 | 20250116 | 091900 | 1290100570 | 12670 | 12630 | 12670 | 12580 | 2104 |
| 588 | 20250116 | 091800 | 1263524940 | 12630 | 12690 | 12690 | 12620 | 1322 |
| 589 | 20250116 | 091700 | 1246798670 | 12700 | 12640 | 12700 | 12620 | 9228 |
| 590 | 20250116 | 091600 | 1129790430 | 12620 | 12600 | 12650 | 12540 | 2853 |
| 591 | 20250116 | 091500 | 1093867070 | 12600 | 12560 | 12600 | 12530 | 3086 |
| 592 | 20250116 | 091400 | 1055080750 | 12540 | 12540 | 12560 | 12540 | 1335 |
| 593 | 20250116 | 091300 | 1038333760 | 12540 | 12530 | 12560 | 12520 | 2034 |
| 594 | 20250116 | 091200 | 1012840450 | 12530 | 12560 | 12570 | 12530 | 7070 |
| 595 | 20250116 | 091100 | 924097510 | 12570 | 12570 | 12570 | 12560 | 560 |
| 596 | 20250116 | 091000 | 917060720 | 12580 | 12550 | 12580 | 12540 | 600 |
| 597 | 20250116 | 090900 | 909524400 | 12540 | 12530 | 12560 | 12530 | 428 |
| 598 | 20250116 | 090800 | 904155760 | 12530 | 12530 | 12570 | 12520 | 2401 |
| 599 | 20250116 | 090700 | 874061070 | 12540 | 12510 | 12550 | 12510 | 687 |
| 600 | 20250116 | 090600 | 865461480 | 12510 | 12530 | 12550 | 12500 | 3617 |
| 601 | 20250116 | 090500 | 820179340 | 12530 | 12500 | 12600 | 12490 | 11889 |
| 602 | 20250116 | 090400 | 671424350 | 12510 | 12590 | 12640 | 12470 | 25965 |
| 603 | 20250116 | 090300 | 346346080 | 12590 | 12650 | 12650 | 12580 | 3589 |
| 604 | 20250116 | 090200 | 301155080 | 12580 | 12560 | 12610 | 12550 | 3338 |
| 605 | 20250116 | 090100 | 259156800 | 12550 | 12650 | 12650 | 12550 | 5533 |
| 606 | 20250116 | 090000 | 189470230 | 12650 | 12720 | 12720 | 12630 | 14923 |