33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 192100 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 1830 |
| 3 | 20250123 | 192000 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 4 | 20250123 | 191900 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 5 | 20250123 | 191800 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 6 | 20250123 | 191700 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 7 | 20250123 | 191600 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 8 | 20250123 | 191500 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 9 | 20250123 | 191400 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 10 | 20250123 | 191300 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 11 | 20250123 | 191200 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 12 | 20250123 | 191100 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 13 | 20250123 | 191000 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 14 | 20250123 | 190900 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 15 | 20250123 | 190800 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 16 | 20250123 | 190700 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 17 | 20250123 | 190600 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 18 | 20250123 | 190500 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 19 | 20250123 | 190400 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 20 | 20250123 | 190300 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 21 | 20250123 | 190200 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 22 | 20250123 | 190100 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 23 | 20250123 | 190000 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 24 | 20250123 | 185900 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 25 | 20250123 | 185800 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 26 | 20250123 | 185700 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 27 | 20250123 | 185600 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 28 | 20250123 | 185500 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 29 | 20250123 | 185400 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 30 | 20250123 | 185300 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 31 | 20250123 | 185200 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 32 | 20250123 | 185100 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 1830 |
| 33 | 20250123 | 185000 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 34 | 20250123 | 184900 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 35 | 20250123 | 184800 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 36 | 20250123 | 184700 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 37 | 20250123 | 184600 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 38 | 20250123 | 184500 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 39 | 20250123 | 184400 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 40 | 20250123 | 184300 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 41 | 20250123 | 184200 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 42 | 20250123 | 184100 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 43 | 20250123 | 184000 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 44 | 20250123 | 183900 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 45 | 20250123 | 183800 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 46 | 20250123 | 183700 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 47 | 20250123 | 183600 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 48 | 20250123 | 183500 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 49 | 20250123 | 183400 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 50 | 20250123 | 183300 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 51 | 20250123 | 183200 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 52 | 20250123 | 183100 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 53 | 20250123 | 183000 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 54 | 20250123 | 182900 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 55 | 20250123 | 182800 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 56 | 20250123 | 182700 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 57 | 20250123 | 182600 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 58 | 20250123 | 182500 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 59 | 20250123 | 182400 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 60 | 20250123 | 182300 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 61 | 20250123 | 182200 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 62 | 20250123 | 182100 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 1830 |
| 63 | 20250123 | 182000 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 64 | 20250123 | 181900 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 65 | 20250123 | 181800 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 66 | 20250123 | 181700 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 67 | 20250123 | 181600 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 68 | 20250123 | 181500 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 69 | 20250123 | 181400 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 70 | 20250123 | 181300 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 71 | 20250123 | 181200 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 72 | 20250123 | 181100 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 73 | 20250123 | 181000 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 74 | 20250123 | 180900 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 75 | 20250123 | 180800 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 76 | 20250123 | 180700 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 77 | 20250123 | 180600 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 78 | 20250123 | 180500 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 79 | 20250123 | 180400 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 80 | 20250123 | 180300 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 81 | 20250123 | 180200 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 82 | 20250123 | 180100 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 83 | 20250123 | 180000 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 84 | 20250123 | 175900 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 85 | 20250123 | 175800 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 86 | 20250123 | 175700 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 87 | 20250123 | 175600 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 88 | 20250123 | 175500 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 89 | 20250123 | 175400 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 90 | 20250123 | 175300 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 91 | 20250123 | 175200 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 92 | 20250123 | 175100 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 1830 |
| 93 | 20250123 | 175000 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 94 | 20250123 | 174900 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 95 | 20250123 | 174800 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 96 | 20250123 | 174700 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 97 | 20250123 | 174600 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 98 | 20250123 | 174500 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 99 | 20250123 | 174400 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 100 | 20250123 | 174300 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 101 | 20250123 | 174200 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 102 | 20250123 | 174100 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 103 | 20250123 | 174000 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 104 | 20250123 | 173900 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 105 | 20250123 | 173800 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 106 | 20250123 | 173700 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 107 | 20250123 | 173600 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 108 | 20250123 | 173500 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 109 | 20250123 | 173400 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 110 | 20250123 | 173300 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 111 | 20250123 | 173200 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 112 | 20250123 | 173100 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 113 | 20250123 | 173000 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 114 | 20250123 | 172900 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 115 | 20250123 | 172800 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 116 | 20250123 | 172700 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 117 | 20250123 | 172600 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 118 | 20250123 | 172500 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 119 | 20250123 | 172400 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 120 | 20250123 | 172300 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 121 | 20250123 | 172200 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 122 | 20250123 | 172100 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 1830 |
| 123 | 20250123 | 172000 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 124 | 20250123 | 171900 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 125 | 20250123 | 171800 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 126 | 20250123 | 171700 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 127 | 20250123 | 171600 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 128 | 20250123 | 171500 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 129 | 20250123 | 171400 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 130 | 20250123 | 171300 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 131 | 20250123 | 171200 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 132 | 20250123 | 171100 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 133 | 20250123 | 171000 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 134 | 20250123 | 170900 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 135 | 20250123 | 170800 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 136 | 20250123 | 170700 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 137 | 20250123 | 170600 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 138 | 20250123 | 170500 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 139 | 20250123 | 170400 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 140 | 20250123 | 170300 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 141 | 20250123 | 170200 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 142 | 20250123 | 170100 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 143 | 20250123 | 170000 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 144 | 20250123 | 165900 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 145 | 20250123 | 165800 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 146 | 20250123 | 165700 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 147 | 20250123 | 165600 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 148 | 20250123 | 165500 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 149 | 20250123 | 165400 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 150 | 20250123 | 165300 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 151 | 20250123 | 165200 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 152 | 20250123 | 165100 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 1830 |
| 153 | 20250123 | 165000 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 154 | 20250123 | 164900 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 155 | 20250123 | 164800 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 156 | 20250123 | 164700 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 157 | 20250123 | 164600 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 158 | 20250123 | 164500 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 159 | 20250123 | 164400 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 160 | 20250123 | 164300 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 161 | 20250123 | 164200 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 162 | 20250123 | 164100 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 163 | 20250123 | 164000 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 164 | 20250123 | 163900 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 165 | 20250123 | 163800 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 166 | 20250123 | 163700 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 167 | 20250123 | 163600 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 168 | 20250123 | 163500 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 169 | 20250123 | 163400 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 170 | 20250123 | 163300 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 171 | 20250123 | 163200 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 172 | 20250123 | 163100 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 173 | 20250123 | 163000 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 174 | 20250123 | 162900 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 175 | 20250123 | 162800 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 176 | 20250123 | 162700 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 177 | 20250123 | 162600 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 178 | 20250123 | 162500 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 179 | 20250123 | 162400 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 180 | 20250123 | 162300 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 181 | 20250123 | 162200 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 182 | 20250123 | 162100 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 1830 |
| 183 | 20250123 | 162000 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 184 | 20250123 | 161900 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 185 | 20250123 | 161800 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 186 | 20250123 | 161700 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 187 | 20250123 | 161600 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 188 | 20250123 | 161500 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 189 | 20250123 | 161400 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 190 | 20250123 | 161300 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 191 | 20250123 | 161200 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 192 | 20250123 | 161100 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 193 | 20250123 | 161000 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 194 | 20250123 | 160900 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 195 | 20250123 | 160800 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 196 | 20250123 | 160700 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 197 | 20250123 | 160600 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 198 | 20250123 | 160500 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 199 | 20250123 | 160400 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 200 | 20250123 | 160300 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 201 | 20250123 | 160200 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 202 | 20250123 | 160100 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 203 | 20250123 | 160000 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 204 | 20250123 | 155900 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 205 | 20250123 | 155800 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 206 | 20250123 | 155700 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 207 | 20250123 | 155600 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 208 | 20250123 | 155500 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 209 | 20250123 | 155400 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 210 | 20250123 | 155300 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 211 | 20250123 | 155200 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 212 | 20250123 | 155100 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 1830 |
| 213 | 20250123 | 155000 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 214 | 20250123 | 154900 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 215 | 20250123 | 154800 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 216 | 20250123 | 154700 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 217 | 20250123 | 154600 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 218 | 20250123 | 154500 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 219 | 20250123 | 154400 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 220 | 20250123 | 154300 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 221 | 20250123 | 154200 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 222 | 20250123 | 154100 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 223 | 20250123 | 154000 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 224 | 20250123 | 153900 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 225 | 20250123 | 153800 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 226 | 20250123 | 153700 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 227 | 20250123 | 153600 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 228 | 20250123 | 153500 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 229 | 20250123 | 153400 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 230 | 20250123 | 153300 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 231 | 20250123 | 153200 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 232 | 20250123 | 153100 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 233 | 20250123 | 153000 | 3696915540 | 18500 | 18500 | 18500 | 18500 | 1830 |
| 234 | 20250123 | 152900 | 3663060540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 235 | 20250123 | 152800 | 3663060540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 236 | 20250123 | 152700 | 3663060540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 237 | 20250123 | 152600 | 3663060540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 238 | 20250123 | 152500 | 3663060540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 239 | 20250123 | 152400 | 3663060540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 240 | 20250123 | 152300 | 3663060540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 241 | 20250123 | 152200 | 3663060540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 242 | 20250123 | 152100 | 3663060540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 243 | 20250123 | 152000 | 3663060540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 244 | 20250123 | 151900 | 3663060540 | 18500 | 18530 | 18530 | 18500 | 674 |
| 245 | 20250123 | 151800 | 3650584910 | 18510 | 18530 | 18530 | 18510 | 201 |
| 246 | 20250123 | 151700 | 3646863410 | 18530 | 18530 | 18530 | 18520 | 155 |
| 247 | 20250123 | 151600 | 3643992630 | 18530 | 18530 | 18530 | 18530 | 44 |
| 248 | 20250123 | 151500 | 3643177310 | 18530 | 18540 | 18540 | 18530 | 118 |
| 249 | 20250123 | 151400 | 3640989990 | 18480 | 18520 | 18560 | 18480 | 691 |
| 250 | 20250123 | 151300 | 3628199530 | 18510 | 18490 | 18510 | 18490 | 265 |
| 251 | 20250123 | 151200 | 3623297890 | 18480 | 18530 | 18530 | 18480 | 946 |
| 252 | 20250123 | 151100 | 3605805620 | 18530 | 18530 | 18530 | 18520 | 652 |
| 253 | 20250123 | 151000 | 3593728770 | 18530 | 18500 | 18530 | 18500 | 702 |
| 254 | 20250123 | 150900 | 3580733290 | 18510 | 18520 | 18520 | 18510 | 9 |
| 255 | 20250123 | 150800 | 3580566630 | 18490 | 18490 | 18510 | 18490 | 308 |
| 256 | 20250123 | 150700 | 3574869110 | 18490 | 18440 | 18490 | 18440 | 308 |
| 257 | 20250123 | 150600 | 3569179720 | 18430 | 18470 | 18470 | 18430 | 2708 |
| 258 | 20250123 | 150500 | 3519196860 | 18470 | 18530 | 18530 | 18470 | 1598 |
| 259 | 20250123 | 150400 | 3489635060 | 18530 | 18560 | 18560 | 18530 | 944 |
| 260 | 20250123 | 150300 | 3472122200 | 18610 | 18580 | 18610 | 18560 | 558 |
| 261 | 20250123 | 150200 | 3461754460 | 18580 | 18650 | 18650 | 18580 | 1601 |
| 262 | 20250123 | 150100 | 3431952120 | 18650 | 18650 | 18670 | 18650 | 86 |
| 263 | 20250123 | 150000 | 3430346860 | 18650 | 18660 | 18670 | 18650 | 705 |
| 264 | 20250123 | 145900 | 3417191950 | 18660 | 18680 | 18680 | 18660 | 218 |
| 265 | 20250123 | 145800 | 3413122270 | 18670 | 18680 | 18680 | 18670 | 233 |
| 266 | 20250123 | 145700 | 3408771800 | 18680 | 18670 | 18680 | 18670 | 106 |
| 267 | 20250123 | 145600 | 3406792130 | 18670 | 18660 | 18670 | 18660 | 128 |
| 268 | 20250123 | 145500 | 3404402650 | 18660 | 18650 | 18660 | 18650 | 366 |
| 269 | 20250123 | 145400 | 3397575790 | 18640 | 18650 | 18650 | 18640 | 500 |
| 270 | 20250123 | 145300 | 3388253040 | 18660 | 18640 | 18660 | 18640 | 206 |
| 271 | 20250123 | 145200 | 3384411650 | 18640 | 18650 | 18650 | 18630 | 377 |
| 272 | 20250123 | 145100 | 3377384770 | 18640 | 18640 | 18650 | 18640 | 478 |
| 273 | 20250123 | 145000 | 3368471760 | 18640 | 18650 | 18650 | 18640 | 732 |
| 274 | 20250123 | 144900 | 3354823280 | 18650 | 18660 | 18670 | 18640 | 1167 |
| 275 | 20250123 | 144800 | 3333052950 | 18650 | 18690 | 18690 | 18650 | 88 |
| 276 | 20250123 | 144700 | 3331409790 | 18640 | 18640 | 18640 | 18640 | 14 |
| 277 | 20250123 | 144600 | 3331148830 | 18650 | 18640 | 18650 | 18640 | 351 |
| 278 | 20250123 | 144500 | 3324603190 | 18640 | 18640 | 18640 | 18640 | 100 |
| 279 | 20250123 | 144400 | 3322739190 | 18630 | 18650 | 18700 | 18620 | 668 |
| 280 | 20250123 | 144300 | 3310289480 | 18650 | 18650 | 18650 | 18640 | 355 |
| 281 | 20250123 | 144200 | 3303669500 | 18690 | 18650 | 18690 | 18650 | 276 |
| 282 | 20250123 | 144100 | 3298519740 | 18660 | 18660 | 18660 | 18660 | 100 |
| 283 | 20250123 | 144000 | 3296653740 | 18710 | 18660 | 18710 | 18660 | 395 |
| 284 | 20250123 | 143900 | 3289280990 | 18650 | 18710 | 18710 | 18650 | 590 |
| 285 | 20250123 | 143800 | 3278270390 | 18650 | 18680 | 18680 | 18650 | 207 |
| 286 | 20250123 | 143700 | 3274405390 | 18680 | 18680 | 18730 | 18670 | 428 |
| 287 | 20250123 | 143600 | 3266409650 | 18670 | 18690 | 18690 | 18670 | 144 |
| 288 | 20250123 | 143500 | 3263720110 | 18670 | 18730 | 18730 | 18670 | 208 |
| 289 | 20250123 | 143400 | 3259833740 | 18680 | 18690 | 18690 | 18680 | 120 |
| 290 | 20250123 | 143300 | 3257591140 | 18680 | 18640 | 18680 | 18640 | 84 |
| 291 | 20250123 | 143200 | 3256023580 | 18610 | 18610 | 18610 | 18610 | 89 |
| 292 | 20250123 | 143100 | 3254367290 | 18610 | 18680 | 18680 | 18580 | 1316 |
| 293 | 20250123 | 143000 | 3229840100 | 18680 | 18720 | 18720 | 18680 | 450 |
| 294 | 20250123 | 142900 | 3221426840 | 18700 | 18700 | 18700 | 18700 | 212 |
| 295 | 20250123 | 142800 | 3217462440 | 18700 | 18710 | 18710 | 18690 | 353 |
| 296 | 20250123 | 142700 | 3210860040 | 18710 | 18710 | 18710 | 18700 | 255 |
| 297 | 20250123 | 142600 | 3206089010 | 18700 | 18700 | 18720 | 18700 | 232 |
| 298 | 20250123 | 142500 | 3201749950 | 18700 | 18700 | 18700 | 18700 | 21 |
| 299 | 20250123 | 142400 | 3201357250 | 18700 | 18700 | 18700 | 18700 | 156 |
| 300 | 20250123 | 142300 | 3198440050 | 18710 | 18720 | 18720 | 18710 | 244 |
| 301 | 20250123 | 142200 | 3193873370 | 18710 | 18670 | 18710 | 18670 | 226 |
| 302 | 20250123 | 142100 | 3189648480 | 18650 | 18710 | 18710 | 18650 | 212 |
| 303 | 20250123 | 142000 | 3185690140 | 18660 | 18690 | 18700 | 18650 | 549 |
| 304 | 20250123 | 141900 | 3175429510 | 18690 | 18690 | 18700 | 18690 | 221 |
| 305 | 20250123 | 141800 | 3171297650 | 18690 | 18680 | 18700 | 18680 | 196 |
| 306 | 20250123 | 141700 | 3167633450 | 18680 | 18670 | 18690 | 18670 | 144 |
| 307 | 20250123 | 141600 | 3164943180 | 18670 | 18710 | 18710 | 18670 | 516 |
| 308 | 20250123 | 141500 | 3155298200 | 18710 | 18710 | 18720 | 18710 | 403 |
| 309 | 20250123 | 141400 | 3147754660 | 18720 | 18720 | 18730 | 18720 | 102 |
| 310 | 20250123 | 141300 | 3145845210 | 18720 | 18730 | 18740 | 18720 | 343 |
| 311 | 20250123 | 141200 | 3139421390 | 18750 | 18750 | 18750 | 18750 | 33 |
| 312 | 20250123 | 141100 | 3138802640 | 18720 | 18750 | 18770 | 18720 | 847 |
| 313 | 20250123 | 141000 | 3122931560 | 18740 | 18770 | 18770 | 18740 | 145 |
| 314 | 20250123 | 140900 | 3120212020 | 18750 | 18760 | 18760 | 18750 | 468 |
| 315 | 20250123 | 140800 | 3111433020 | 18760 | 18770 | 18770 | 18760 | 143 |
| 316 | 20250123 | 140700 | 3108749910 | 18770 | 18770 | 18780 | 18770 | 300 |
| 317 | 20250123 | 140600 | 3103117910 | 18770 | 18750 | 18770 | 18750 | 244 |
| 318 | 20250123 | 140500 | 3098539670 | 18750 | 18760 | 18760 | 18750 | 272 |
| 319 | 20250123 | 140400 | 3093437000 | 18760 | 18790 | 18790 | 18750 | 851 |
| 320 | 20250123 | 140300 | 3077460020 | 18790 | 18820 | 18820 | 18790 | 545 |
| 321 | 20250123 | 140200 | 3067208440 | 18840 | 18780 | 18840 | 18780 | 558 |
| 322 | 20250123 | 140100 | 3056718900 | 18770 | 18780 | 18780 | 18770 | 171 |
| 323 | 20250123 | 140000 | 3053507850 | 18780 | 18780 | 18780 | 18780 | 1 |
| 324 | 20250123 | 135900 | 3053489070 | 18800 | 18750 | 18800 | 18750 | 128 |
| 325 | 20250123 | 135800 | 3051085130 | 18790 | 18790 | 18790 | 18790 | 1 |
| 326 | 20250123 | 135700 | 3051066340 | 18790 | 18820 | 18820 | 18730 | 771 |
| 327 | 20250123 | 135600 | 3036595090 | 18820 | 18830 | 18830 | 18820 | 343 |
| 328 | 20250123 | 135500 | 3030136830 | 18830 | 18840 | 18850 | 18820 | 267 |
| 329 | 20250123 | 135400 | 3025109660 | 18840 | 18880 | 18880 | 18840 | 724 |
| 330 | 20250123 | 135300 | 3011455180 | 18900 | 18880 | 18900 | 18880 | 132 |
| 331 | 20250123 | 135200 | 3008962380 | 18900 | 18870 | 18900 | 18860 | 275 |
| 332 | 20250123 | 135100 | 3003772920 | 18880 | 18860 | 18880 | 18850 | 265 |
| 333 | 20250123 | 135000 | 2998772650 | 18860 | 18830 | 18860 | 18830 | 225 |
| 334 | 20250123 | 134900 | 2994533640 | 18830 | 18860 | 18860 | 18830 | 414 |
| 335 | 20250123 | 134800 | 2986726950 | 18870 | 18850 | 18870 | 18850 | 45 |
| 336 | 20250123 | 134700 | 2985877820 | 18840 | 18840 | 18840 | 18840 | 214 |
| 337 | 20250123 | 134600 | 2981846060 | 18850 | 18840 | 18850 | 18840 | 148 |
| 338 | 20250123 | 134500 | 2979056430 | 18840 | 18830 | 18870 | 18830 | 461 |
| 339 | 20250123 | 134400 | 2970367670 | 18870 | 18820 | 18870 | 18820 | 109 |
| 340 | 20250123 | 134300 | 2968314290 | 18820 | 18830 | 18870 | 18820 | 173 |
| 341 | 20250123 | 134200 | 2965055720 | 18850 | 18830 | 18870 | 18830 | 545 |
| 342 | 20250123 | 134100 | 2954786230 | 18840 | 18870 | 18870 | 18840 | 155 |
| 343 | 20250123 | 134000 | 2951863690 | 18870 | 18870 | 18870 | 18810 | 68 |
| 344 | 20250123 | 133900 | 2950584200 | 18870 | 18820 | 18870 | 18810 | 378 |
| 345 | 20250123 | 133800 | 2943468580 | 18820 | 18890 | 18890 | 18820 | 469 |
| 346 | 20250123 | 133700 | 2934623580 | 18890 | 18880 | 18890 | 18850 | 147 |
| 347 | 20250123 | 133600 | 2931848070 | 18870 | 18910 | 18910 | 18870 | 809 |
| 348 | 20250123 | 133500 | 2916562430 | 18910 | 18910 | 18960 | 18900 | 60 |
| 349 | 20250123 | 133400 | 2915426280 | 18900 | 18950 | 18970 | 18900 | 1511 |
| 350 | 20250123 | 133300 | 2886782200 | 18950 | 18960 | 19000 | 18950 | 1359 |
| 351 | 20250123 | 133200 | 2860996780 | 18960 | 18920 | 18960 | 18910 | 1491 |
| 352 | 20250123 | 133100 | 2832766250 | 18860 | 18870 | 18930 | 18850 | 1701 |
| 353 | 20250123 | 133000 | 2800621190 | 18880 | 18890 | 18900 | 18880 | 1444 |
| 354 | 20250123 | 132900 | 2773334700 | 18890 | 18890 | 18890 | 18870 | 518 |
| 355 | 20250123 | 132800 | 2763553950 | 18890 | 18900 | 18900 | 18880 | 465 |
| 356 | 20250123 | 132700 | 2754767030 | 18900 | 18840 | 18900 | 18840 | 2569 |
| 357 | 20250123 | 132600 | 2706255240 | 18840 | 18860 | 18880 | 18840 | 2298 |
| 358 | 20250123 | 132500 | 2662922010 | 18860 | 18840 | 18900 | 18810 | 5979 |
| 359 | 20250123 | 132400 | 2550222340 | 18840 | 18790 | 18860 | 18790 | 2134 |
| 360 | 20250123 | 132300 | 2510010500 | 18820 | 18780 | 18820 | 18740 | 548 |
| 361 | 20250123 | 132200 | 2499711780 | 18730 | 18700 | 18730 | 18700 | 30 |
| 362 | 20250123 | 132100 | 2499150080 | 18700 | 18720 | 18800 | 18680 | 2560 |
| 363 | 20250123 | 132000 | 2451136620 | 18720 | 18710 | 18720 | 18660 | 296 |
| 364 | 20250123 | 131900 | 2445597780 | 18710 | 18660 | 18720 | 18610 | 1982 |
| 365 | 20250123 | 131800 | 2408579610 | 18660 | 18650 | 18660 | 18610 | 509 |
| 366 | 20250123 | 131700 | 2399091810 | 18620 | 18660 | 18660 | 18620 | 172 |
| 367 | 20250123 | 131600 | 2395886890 | 18660 | 18650 | 18670 | 18600 | 369 |
| 368 | 20250123 | 131500 | 2389001920 | 18590 | 18600 | 18660 | 18590 | 587 |
| 369 | 20250123 | 131400 | 2378071110 | 18600 | 18550 | 18620 | 18530 | 1896 |
| 370 | 20250123 | 131300 | 2342836120 | 18550 | 18550 | 18550 | 18550 | 2 |
| 371 | 20250123 | 131200 | 2342799020 | 18510 | 18500 | 18510 | 18500 | 9 |
| 372 | 20250123 | 131100 | 2342632450 | 18490 | 18550 | 18550 | 18480 | 721 |
| 373 | 20250123 | 131000 | 2329287300 | 18510 | 18510 | 18550 | 18510 | 231 |
| 374 | 20250123 | 130900 | 2325002570 | 18550 | 18550 | 18550 | 18550 | 107 |
| 375 | 20250123 | 130800 | 2323017720 | 18550 | 18500 | 18550 | 18500 | 48 |
| 376 | 20250123 | 130700 | 2322127370 | 18550 | 18510 | 18550 | 18510 | 182 |
| 377 | 20250123 | 130600 | 2318756350 | 18500 | 18510 | 18510 | 18500 | 44 |
| 378 | 20250123 | 130500 | 2317941920 | 18510 | 18480 | 18510 | 18480 | 65 |
| 379 | 20250123 | 130400 | 2316738980 | 18480 | 18480 | 18480 | 18480 | 136 |
| 380 | 20250123 | 130300 | 2314225700 | 18480 | 18500 | 18510 | 18480 | 50 |
| 381 | 20250123 | 130200 | 2313300330 | 18500 | 18500 | 18500 | 18500 | 22 |
| 382 | 20250123 | 130100 | 2312893330 | 18500 | 18480 | 18500 | 18480 | 7 |
| 383 | 20250123 | 130000 | 2312763890 | 18480 | 18480 | 18480 | 18480 | 4 |
| 384 | 20250123 | 125900 | 2312689970 | 18470 | 18480 | 18480 | 18470 | 322 |
| 385 | 20250123 | 125800 | 2306739610 | 18500 | 18510 | 18510 | 18500 | 8 |
| 386 | 20250123 | 125700 | 2306591580 | 18500 | 18500 | 18500 | 18500 | 32 |
| 387 | 20250123 | 125600 | 2305999580 | 18500 | 18520 | 18520 | 18500 | 55 |
| 388 | 20250123 | 125500 | 2304981200 | 18500 | 18500 | 18500 | 18500 | 1 |
| 389 | 20250123 | 125400 | 2304962700 | 18520 | 18520 | 18520 | 18520 | 92 |
| 390 | 20250123 | 125300 | 2303258860 | 18500 | 18500 | 18500 | 18500 | 0 |
| 391 | 20250123 | 125200 | 2303258860 | 18500 | 18490 | 18500 | 18490 | 499 |
| 392 | 20250123 | 125100 | 2294028620 | 18470 | 18490 | 18490 | 18470 | 54 |
| 393 | 20250123 | 125000 | 2293030240 | 18490 | 18490 | 18490 | 18490 | 45 |
| 394 | 20250123 | 124900 | 2292198190 | 18500 | 18500 | 18500 | 18500 | 52 |
| 395 | 20250123 | 124800 | 2291236190 | 18500 | 18480 | 18500 | 18470 | 50 |
| 396 | 20250123 | 124700 | 2290311420 | 18480 | 18520 | 18520 | 18480 | 401 |
| 397 | 20250123 | 124600 | 2282892140 | 18520 | 18520 | 18520 | 18520 | 0 |
| 398 | 20250123 | 124500 | 2282892140 | 18520 | 18520 | 18520 | 18520 | 34 |
| 399 | 20250123 | 124400 | 2282262460 | 18510 | 18510 | 18510 | 18510 | 130 |
| 400 | 20250123 | 124300 | 2279856160 | 18510 | 18500 | 18510 | 18500 | 75 |
| 401 | 20250123 | 124200 | 2278468190 | 18500 | 18470 | 18500 | 18470 | 728 |
| 402 | 20250123 | 124100 | 2265001660 | 18480 | 18500 | 18500 | 18470 | 92 |
| 403 | 20250123 | 124000 | 2263300530 | 18480 | 18500 | 18500 | 18470 | 31 |
| 404 | 20250123 | 123900 | 2262727230 | 18500 | 18460 | 18500 | 18460 | 43 |
| 405 | 20250123 | 123800 | 2261931930 | 18500 | 18500 | 18500 | 18500 | 634 |
| 406 | 20250123 | 123700 | 2250202930 | 18500 | 18500 | 18500 | 18500 | 50 |
| 407 | 20250123 | 123600 | 2249277930 | 18500 | 18490 | 18500 | 18490 | 54 |
| 408 | 20250123 | 123500 | 2248279440 | 18500 | 18500 | 18500 | 18500 | 0 |
| 409 | 20250123 | 123400 | 2248279440 | 18500 | 18500 | 18500 | 18500 | 36 |
| 410 | 20250123 | 123300 | 2247613440 | 18460 | 18450 | 18480 | 18450 | 3 |
| 411 | 20250123 | 123200 | 2247558050 | 18490 | 18490 | 18490 | 18490 | 35 |
| 412 | 20250123 | 123100 | 2246910900 | 18400 | 18400 | 18400 | 18400 | 5 |
| 413 | 20250123 | 123000 | 2246818900 | 18470 | 18470 | 18470 | 18470 | 35 |
| 414 | 20250123 | 122900 | 2246172450 | 18400 | 18470 | 18470 | 18400 | 31 |
| 415 | 20250123 | 122800 | 2245599950 | 18470 | 18390 | 18470 | 18390 | 25 |
| 416 | 20250123 | 122700 | 2245138900 | 18390 | 18500 | 18500 | 18390 | 393 |
| 417 | 20250123 | 122600 | 2237885780 | 18470 | 18470 | 18470 | 18470 | 49 |
| 418 | 20250123 | 122500 | 2236980750 | 18470 | 18470 | 18470 | 18470 | 41 |
| 419 | 20250123 | 122400 | 2236223480 | 18380 | 18410 | 18410 | 18380 | 10 |
| 420 | 20250123 | 122300 | 2236039650 | 18410 | 18420 | 18420 | 18410 | 119 |
| 421 | 20250123 | 122200 | 2233848080 | 18380 | 18380 | 18400 | 18370 | 1309 |
| 422 | 20250123 | 122100 | 2209782410 | 18380 | 18370 | 18380 | 18370 | 185 |
| 423 | 20250123 | 122000 | 2206383640 | 18380 | 18380 | 18380 | 18380 | 104 |
| 424 | 20250123 | 121900 | 2204472120 | 18400 | 18400 | 18400 | 18370 | 447 |
| 425 | 20250123 | 121800 | 2196247500 | 18400 | 18410 | 18420 | 18400 | 248 |
| 426 | 20250123 | 121700 | 2191681740 | 18420 | 18410 | 18420 | 18410 | 91 |
| 427 | 20250123 | 121600 | 2190006410 | 18410 | 18440 | 18470 | 18410 | 339 |
| 428 | 20250123 | 121500 | 2183758530 | 18470 | 18470 | 18470 | 18470 | 0 |
| 429 | 20250123 | 121400 | 2183758530 | 18470 | 18470 | 18470 | 18470 | 32 |
| 430 | 20250123 | 121300 | 2183167490 | 18460 | 18460 | 18460 | 18460 | 0 |
| 431 | 20250123 | 121200 | 2183167490 | 18460 | 18450 | 18460 | 18450 | 51 |
| 432 | 20250123 | 121100 | 2182226080 | 18460 | 18460 | 18460 | 18460 | 0 |
| 433 | 20250123 | 121000 | 2182226080 | 18460 | 18460 | 18460 | 18460 | 35 |
| 434 | 20250123 | 120900 | 2181579980 | 18460 | 18460 | 18460 | 18460 | 39 |
| 435 | 20250123 | 120800 | 2180860040 | 18440 | 18440 | 18440 | 18440 | 71 |
| 436 | 20250123 | 120700 | 2179550800 | 18440 | 18440 | 18440 | 18440 | 15 |
| 437 | 20250123 | 120600 | 2179274200 | 18430 | 18430 | 18430 | 18430 | 0 |
| 438 | 20250123 | 120500 | 2179274200 | 18430 | 18450 | 18460 | 18430 | 89 |
| 439 | 20250123 | 120400 | 2177631760 | 18460 | 18470 | 18470 | 18460 | 118 |
| 440 | 20250123 | 120300 | 2175453380 | 18470 | 18470 | 18510 | 18470 | 49 |
| 441 | 20250123 | 120200 | 2174546590 | 18470 | 18510 | 18510 | 18470 | 25 |
| 442 | 20250123 | 120100 | 2174084240 | 18460 | 18460 | 18470 | 18460 | 228 |
| 443 | 20250123 | 120000 | 2169875220 | 18450 | 18510 | 18510 | 18450 | 160 |
| 444 | 20250123 | 115900 | 2166917370 | 18520 | 18470 | 18520 | 18470 | 30 |
| 445 | 20250123 | 115800 | 2166361970 | 18470 | 18470 | 18470 | 18470 | 39 |
| 446 | 20250123 | 115700 | 2165641640 | 18440 | 18440 | 18440 | 18440 | 205 |
| 447 | 20250123 | 115600 | 2161861440 | 18420 | 18440 | 18440 | 18420 | 134 |
| 448 | 20250123 | 115500 | 2159392480 | 18420 | 18420 | 18420 | 18420 | 1 |
| 449 | 20250123 | 115400 | 2159374060 | 18440 | 18440 | 18440 | 18440 | 32 |
| 450 | 20250123 | 115300 | 2158783980 | 18440 | 18440 | 18440 | 18440 | 0 |
| 451 | 20250123 | 115200 | 2158783980 | 18440 | 18420 | 18440 | 18420 | 59 |
| 452 | 20250123 | 115100 | 2157696320 | 18420 | 18470 | 18470 | 18420 | 75 |
| 453 | 20250123 | 115000 | 2156313020 | 18420 | 18420 | 18420 | 18420 | 104 |
| 454 | 20250123 | 114900 | 2154397340 | 18420 | 18460 | 18470 | 18420 | 502 |
| 455 | 20250123 | 114800 | 2145129200 | 18440 | 18440 | 18440 | 18440 | 592 |
| 456 | 20250123 | 114700 | 2134212720 | 18440 | 18440 | 18440 | 18440 | 45 |
| 457 | 20250123 | 114600 | 2133382920 | 18430 | 18440 | 18440 | 18430 | 51 |
| 458 | 20250123 | 114500 | 2132442490 | 18470 | 18470 | 18470 | 18470 | 146 |
| 459 | 20250123 | 114400 | 2129745870 | 18410 | 18460 | 18470 | 18410 | 109 |
| 460 | 20250123 | 114300 | 2127736910 | 18470 | 18470 | 18470 | 18470 | 38 |
| 461 | 20250123 | 114200 | 2127035050 | 18470 | 18460 | 18470 | 18460 | 8 |
| 462 | 20250123 | 114100 | 2126887340 | 18460 | 18410 | 18460 | 18410 | 540 |
| 463 | 20250123 | 114000 | 2116943940 | 18460 | 18460 | 18460 | 18460 | 52 |
| 464 | 20250123 | 113900 | 2115984020 | 18350 | 18350 | 18350 | 18350 | 60 |
| 465 | 20250123 | 113800 | 2114883020 | 18350 | 18460 | 18460 | 18350 | 54 |
| 466 | 20250123 | 113700 | 2113887830 | 18350 | 18400 | 18400 | 18350 | 20 |
| 467 | 20250123 | 113600 | 2113520330 | 18400 | 18330 | 18400 | 18330 | 2492 |
| 468 | 20250123 | 113500 | 2067743220 | 18330 | 18330 | 18330 | 18330 | 125 |
| 469 | 20250123 | 113400 | 2065451970 | 18370 | 18370 | 18370 | 18370 | 63 |
| 470 | 20250123 | 113300 | 2064294660 | 18320 | 18320 | 18320 | 18320 | 42 |
| 471 | 20250123 | 113200 | 2063525220 | 18330 | 18320 | 18330 | 18320 | 3129 |
| 472 | 20250123 | 113100 | 2006172900 | 18300 | 18310 | 18310 | 18300 | 99 |
| 473 | 20250123 | 113000 | 2004360610 | 18310 | 18310 | 18310 | 18310 | 41 |
| 474 | 20250123 | 112900 | 2003609900 | 18300 | 18330 | 18330 | 18300 | 46 |
| 475 | 20250123 | 112800 | 2002766870 | 18330 | 18310 | 18330 | 18300 | 69 |
| 476 | 20250123 | 112700 | 2001502380 | 18330 | 18310 | 18330 | 18310 | 33 |
| 477 | 20250123 | 112600 | 2000897510 | 18310 | 18320 | 18320 | 18300 | 503 |
| 478 | 20250123 | 112500 | 1991687590 | 18320 | 18320 | 18330 | 18320 | 107 |
| 479 | 20250123 | 112400 | 1989726890 | 18320 | 18310 | 18320 | 18300 | 2491 |
| 480 | 20250123 | 112300 | 1944111260 | 18320 | 18330 | 18330 | 18320 | 1099 |
| 481 | 20250123 | 112200 | 1923977560 | 18320 | 18320 | 18330 | 18320 | 115 |
| 482 | 20250123 | 112100 | 1921870650 | 18330 | 18330 | 18330 | 18330 | 0 |
| 483 | 20250123 | 112000 | 1921870650 | 18330 | 18330 | 18330 | 18330 | 145 |
| 484 | 20250123 | 111900 | 1919212800 | 18330 | 18330 | 18330 | 18330 | 8 |
| 485 | 20250123 | 111800 | 1919066160 | 18330 | 18330 | 18330 | 18330 | 45 |
| 486 | 20250123 | 111700 | 1918241310 | 18340 | 18380 | 18380 | 18330 | 5658 |
| 487 | 20250123 | 111600 | 1814413940 | 18370 | 18380 | 18380 | 18370 | 913 |
| 488 | 20250123 | 111500 | 1797636520 | 18390 | 18380 | 18390 | 18380 | 95 |
| 489 | 20250123 | 111400 | 1795890070 | 18380 | 18380 | 18380 | 18370 | 467 |
| 490 | 20250123 | 111300 | 1787308110 | 18370 | 18370 | 18370 | 18370 | 63 |
| 491 | 20250123 | 111200 | 1786150800 | 18360 | 18370 | 18370 | 18360 | 93 |
| 492 | 20250123 | 111100 | 1784442900 | 18370 | 18360 | 18370 | 18360 | 83 |
| 493 | 20250123 | 111000 | 1782918740 | 18360 | 18370 | 18370 | 18360 | 88 |
| 494 | 20250123 | 110900 | 1781302780 | 18350 | 18350 | 18350 | 18350 | 4 |
| 495 | 20250123 | 110800 | 1781229380 | 18330 | 18330 | 18330 | 18330 | 0 |
| 496 | 20250123 | 110700 | 1781229380 | 18330 | 18350 | 18350 | 18330 | 391 |
| 497 | 20250123 | 110600 | 1774060530 | 18360 | 18410 | 18410 | 18350 | 1809 |
| 498 | 20250123 | 110500 | 1740812560 | 18410 | 18420 | 18420 | 18410 | 757 |
| 499 | 20250123 | 110400 | 1726876180 | 18430 | 18440 | 18440 | 18420 | 1958 |
| 500 | 20250123 | 110300 | 1690785650 | 18440 | 18440 | 18440 | 18440 | 100 |
| 501 | 20250123 | 110200 | 1688941650 | 18430 | 18440 | 18440 | 18430 | 366 |
| 502 | 20250123 | 110100 | 1682196220 | 18430 | 18430 | 18430 | 18430 | 674 |
| 503 | 20250123 | 110000 | 1669774400 | 18430 | 18430 | 18430 | 18430 | 0 |
| 504 | 20250123 | 105900 | 1669774400 | 18430 | 18430 | 18430 | 18430 | 0 |
| 505 | 20250123 | 105800 | 1669774400 | 18430 | 18430 | 18430 | 18430 | 0 |
| 506 | 20250123 | 105700 | 1669774400 | 18430 | 18440 | 18470 | 18430 | 333 |
| 507 | 20250123 | 105600 | 1663634730 | 18440 | 18440 | 18440 | 18440 | 33 |
| 508 | 20250123 | 105500 | 1663026210 | 18430 | 18430 | 18430 | 18430 | 1 |
| 509 | 20250123 | 105400 | 1663007780 | 18440 | 18440 | 18440 | 18430 | 629 |
| 510 | 20250123 | 105300 | 1651414920 | 18440 | 18440 | 18440 | 18440 | 100 |
| 511 | 20250123 | 105200 | 1649570920 | 18440 | 18440 | 18440 | 18440 | 92 |
| 512 | 20250123 | 105100 | 1647874440 | 18440 | 18430 | 18440 | 18430 | 261 |
| 513 | 20250123 | 105000 | 1643062710 | 18430 | 18450 | 18450 | 18430 | 117 |
| 514 | 20250123 | 104900 | 1640904930 | 18450 | 18460 | 18460 | 18450 | 1028 |
| 515 | 20250123 | 104800 | 1621938280 | 18450 | 18460 | 18460 | 18450 | 14 |
| 516 | 20250123 | 104700 | 1621679970 | 18470 | 18470 | 18470 | 18470 | 20 |
| 517 | 20250123 | 104600 | 1621310570 | 18470 | 18450 | 18470 | 18450 | 519 |
| 518 | 20250123 | 104500 | 1611725640 | 18450 | 18450 | 18450 | 18450 | 60 |
| 519 | 20250123 | 104400 | 1610618640 | 18420 | 18410 | 18450 | 18410 | 103 |
| 520 | 20250123 | 104300 | 1608721760 | 18470 | 18420 | 18470 | 18420 | 147 |
| 521 | 20250123 | 104200 | 1606010920 | 18470 | 18470 | 18470 | 18470 | 17 |
| 522 | 20250123 | 104100 | 1605696930 | 18400 | 18440 | 18440 | 18400 | 2874 |
| 523 | 20250123 | 104000 | 1552790500 | 18440 | 18470 | 18470 | 18440 | 2563 |
| 524 | 20250123 | 103900 | 1505509120 | 18470 | 18480 | 18480 | 18470 | 135 |
| 525 | 20250123 | 103800 | 1503014980 | 18480 | 18520 | 18520 | 18480 | 2385 |
| 526 | 20250123 | 103700 | 1458891290 | 18520 | 18510 | 18520 | 18510 | 83 |
| 527 | 20250123 | 103600 | 1457354460 | 18500 | 18510 | 18510 | 18500 | 87 |
| 528 | 20250123 | 103500 | 1455744370 | 18510 | 18510 | 18510 | 18510 | 425 |
| 529 | 20250123 | 103400 | 1447877620 | 18530 | 18540 | 18540 | 18520 | 299 |
| 530 | 20250123 | 103300 | 1442336810 | 18550 | 18570 | 18570 | 18550 | 498 |
| 531 | 20250123 | 103200 | 1433093080 | 18570 | 18570 | 18570 | 18570 | 0 |
| 532 | 20250123 | 103100 | 1433093080 | 18570 | 18570 | 18570 | 18570 | 864 |
| 533 | 20250123 | 103000 | 1417048600 | 18570 | 18570 | 18570 | 18570 | 0 |
| 534 | 20250123 | 102900 | 1417048600 | 18570 | 18590 | 18590 | 18570 | 1047 |
| 535 | 20250123 | 102800 | 1397594190 | 18570 | 18560 | 18570 | 18560 | 122 |
| 536 | 20250123 | 102700 | 1395328870 | 18560 | 18550 | 18560 | 18550 | 89 |
| 537 | 20250123 | 102600 | 1393677880 | 18550 | 18550 | 18550 | 18550 | 169 |
| 538 | 20250123 | 102500 | 1390542930 | 18550 | 18530 | 18550 | 18520 | 97 |
| 539 | 20250123 | 102400 | 1388746100 | 18520 | 18530 | 18530 | 18520 | 299 |
| 540 | 20250123 | 102300 | 1383207350 | 18530 | 18550 | 18550 | 18530 | 48 |
| 541 | 20250123 | 102200 | 1382317890 | 18550 | 18550 | 18550 | 18550 | 544 |
| 542 | 20250123 | 102100 | 1372226690 | 18560 | 18550 | 18560 | 18540 | 159 |
| 543 | 20250123 | 102000 | 1369276780 | 18540 | 18550 | 18550 | 18540 | 6 |
| 544 | 20250123 | 101900 | 1369165490 | 18520 | 18520 | 18550 | 18520 | 167 |
| 545 | 20250123 | 101800 | 1366068240 | 18550 | 18540 | 18550 | 18530 | 243 |
| 546 | 20250123 | 101700 | 1361563740 | 18530 | 18560 | 18560 | 18530 | 693 |
| 547 | 20250123 | 101600 | 1348709070 | 18560 | 18550 | 18560 | 18540 | 591 |
| 548 | 20250123 | 101500 | 1337745460 | 18550 | 18590 | 18590 | 18550 | 1670 |
| 549 | 20250123 | 101400 | 1306740110 | 18580 | 18590 | 18590 | 18580 | 19 |
| 550 | 20250123 | 101300 | 1306387000 | 18590 | 18640 | 18640 | 18590 | 961 |
| 551 | 20250123 | 101200 | 1288506030 | 18620 | 18620 | 18620 | 18620 | 100 |
| 552 | 20250123 | 101100 | 1286644030 | 18640 | 18610 | 18640 | 18600 | 98 |
| 553 | 20250123 | 101000 | 1284820970 | 18600 | 18640 | 18640 | 18600 | 6082 |
| 554 | 20250123 | 100900 | 1171654160 | 18640 | 18670 | 18670 | 18640 | 202 |
| 555 | 20250123 | 100800 | 1167888670 | 18660 | 18650 | 18660 | 18650 | 230 |
| 556 | 20250123 | 100700 | 1163598170 | 18650 | 18680 | 18690 | 18650 | 575 |
| 557 | 20250123 | 100600 | 1152864250 | 18690 | 18690 | 18690 | 18690 | 1 |
| 558 | 20250123 | 100500 | 1152845560 | 18660 | 18690 | 18690 | 18660 | 70 |
| 559 | 20250123 | 100400 | 1151539060 | 18690 | 18690 | 18690 | 18690 | 104 |
| 560 | 20250123 | 100300 | 1149595300 | 18690 | 18700 | 18700 | 18650 | 167 |
| 561 | 20250123 | 100200 | 1146478450 | 18700 | 18660 | 18700 | 18660 | 626 |
| 562 | 20250123 | 100100 | 1134796650 | 18650 | 18650 | 18650 | 18650 | 200 |
| 563 | 20250123 | 100000 | 1131066650 | 18650 | 18650 | 18650 | 18650 | 61 |
| 564 | 20250123 | 095900 | 1129929000 | 18650 | 18650 | 18650 | 18650 | 172 |
| 565 | 20250123 | 095800 | 1126721200 | 18650 | 18700 | 18700 | 18650 | 13250 |
| 566 | 20250123 | 095700 | 879588130 | 18700 | 18760 | 18760 | 18700 | 171 |
| 567 | 20250123 | 095600 | 876389370 | 18770 | 18770 | 18770 | 18770 | 8 |
| 568 | 20250123 | 095500 | 876239210 | 18770 | 18770 | 18770 | 18770 | 36 |
| 569 | 20250123 | 095400 | 875563490 | 18770 | 18780 | 18780 | 18740 | 31 |
| 570 | 20250123 | 095300 | 874982160 | 18780 | 18770 | 18790 | 18770 | 29 |
| 571 | 20250123 | 095200 | 874437680 | 18770 | 18760 | 18770 | 18760 | 54 |
| 572 | 20250123 | 095100 | 873424600 | 18790 | 18790 | 18790 | 18700 | 213 |
| 573 | 20250123 | 095000 | 869440330 | 18790 | 18700 | 18790 | 18700 | 231 |
| 574 | 20250123 | 094900 | 865117940 | 18700 | 18720 | 18740 | 18700 | 332 |
| 575 | 20250123 | 094800 | 858908920 | 18720 | 18800 | 18800 | 18720 | 1567 |
| 576 | 20250123 | 094700 | 829525650 | 18820 | 18830 | 18840 | 18790 | 416 |
| 577 | 20250123 | 094600 | 821693400 | 18830 | 18760 | 18840 | 18760 | 1377 |
| 578 | 20250123 | 094500 | 795809790 | 18750 | 18740 | 18780 | 18740 | 189 |
| 579 | 20250123 | 094400 | 792264510 | 18740 | 18730 | 18740 | 18730 | 70 |
| 580 | 20250123 | 094300 | 790953400 | 18730 | 18690 | 18730 | 18690 | 170 |
| 581 | 20250123 | 094200 | 787770500 | 18730 | 18690 | 18730 | 18690 | 300 |
| 582 | 20250123 | 094100 | 782163100 | 18690 | 18740 | 18740 | 18690 | 38 |
| 583 | 20250123 | 094000 | 781451980 | 18740 | 18770 | 18770 | 18740 | 239 |
| 584 | 20250123 | 093900 | 776969010 | 18740 | 18740 | 18740 | 18740 | 258 |
| 585 | 20250123 | 093800 | 772134090 | 18740 | 18730 | 18740 | 18730 | 156 |
| 586 | 20250123 | 093700 | 769212000 | 18730 | 18720 | 18780 | 18720 | 2339 |
| 587 | 20250123 | 093600 | 725384860 | 18720 | 18730 | 18730 | 18720 | 12 |
| 588 | 20250123 | 093500 | 725160120 | 18670 | 18740 | 18740 | 18670 | 692 |
| 589 | 20250123 | 093400 | 712195540 | 18740 | 18730 | 18740 | 18730 | 599 |
| 590 | 20250123 | 093300 | 700970600 | 18650 | 18700 | 18720 | 18650 | 559 |
| 591 | 20250123 | 093200 | 690520780 | 18690 | 18620 | 18690 | 18610 | 703 |
| 592 | 20250123 | 093100 | 677405680 | 18630 | 18610 | 18630 | 18610 | 431 |
| 593 | 20250123 | 093000 | 669382930 | 18610 | 18610 | 18610 | 18610 | 1064 |
| 594 | 20250123 | 092900 | 649581890 | 18610 | 18610 | 18610 | 18610 | 100 |
| 595 | 20250123 | 092800 | 647720890 | 18690 | 18690 | 18690 | 18690 | 21 |
| 596 | 20250123 | 092700 | 647328400 | 18690 | 18630 | 18690 | 18600 | 1446 |
| 597 | 20250123 | 092600 | 620414330 | 18620 | 18640 | 18640 | 18620 | 676 |
| 598 | 20250123 | 092500 | 607822090 | 18640 | 18690 | 18700 | 18640 | 2853 |
| 599 | 20250123 | 092400 | 554609910 | 18670 | 18650 | 18670 | 18650 | 1081 |
| 600 | 20250123 | 092300 | 534444830 | 18650 | 18680 | 18680 | 18650 | 581 |
| 601 | 20250123 | 092200 | 523600470 | 18680 | 18730 | 18730 | 18680 | 28 |
| 602 | 20250123 | 092100 | 523076680 | 18750 | 18680 | 18770 | 18670 | 99 |
| 603 | 20250123 | 092000 | 521224810 | 18670 | 18800 | 18800 | 18670 | 691 |
| 604 | 20250123 | 091900 | 508300350 | 18800 | 18720 | 18800 | 18720 | 180 |
| 605 | 20250123 | 091800 | 504925860 | 18710 | 18700 | 18790 | 18700 | 439 |
| 606 | 20250123 | 091700 | 496711120 | 18700 | 18690 | 18760 | 18690 | 86 |
| 607 | 20250123 | 091600 | 495100690 | 18690 | 18780 | 18840 | 18680 | 1592 |
| 608 | 20250123 | 091500 | 465149720 | 18780 | 18690 | 18780 | 18690 | 429 |
| 609 | 20250123 | 091400 | 457124030 | 18690 | 18640 | 18690 | 18640 | 241 |
| 610 | 20250123 | 091300 | 452629690 | 18690 | 18690 | 18690 | 18650 | 223 |
| 611 | 20250123 | 091200 | 448464670 | 18690 | 18610 | 18690 | 18600 | 898 |
| 612 | 20250123 | 091100 | 431738280 | 18610 | 18660 | 18670 | 18610 | 5089 |
| 613 | 20250123 | 091000 | 336880300 | 18670 | 18640 | 18670 | 18640 | 1434 |
| 614 | 20250123 | 090900 | 310133760 | 18640 | 18640 | 18670 | 18630 | 376 |
| 615 | 20250123 | 090800 | 303124300 | 18670 | 18620 | 18680 | 18620 | 138 |
| 616 | 20250123 | 090700 | 300552840 | 18640 | 18550 | 18650 | 18550 | 859 |
| 617 | 20250123 | 090600 | 284558990 | 18550 | 18640 | 18640 | 18540 | 241 |
| 618 | 20250123 | 090500 | 280079180 | 18520 | 18450 | 18550 | 18440 | 2264 |
| 619 | 20250123 | 090400 | 238259270 | 18470 | 18440 | 18500 | 18430 | 1406 |
| 620 | 20250123 | 090300 | 212342810 | 18420 | 18610 | 18610 | 18410 | 1892 |
| 621 | 20250123 | 090200 | 177289290 | 18640 | 18590 | 18640 | 18590 | 1220 |
| 622 | 20250123 | 090100 | 154600080 | 18590 | 18760 | 18870 | 18550 | 4439 |
| 623 | 20250123 | 090000 | 71512250 | 18760 | 18820 | 18990 | 18740 | 3802 |