33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 192100 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 2673 |
| 3 | 20250122 | 192000 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 4 | 20250122 | 191900 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 5 | 20250122 | 191800 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 6 | 20250122 | 191700 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 7 | 20250122 | 191600 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 8 | 20250122 | 191500 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 9 | 20250122 | 191400 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 10 | 20250122 | 191300 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 11 | 20250122 | 191200 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 12 | 20250122 | 191100 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 13 | 20250122 | 191000 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 14 | 20250122 | 190900 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 15 | 20250122 | 190800 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 16 | 20250122 | 190700 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 17 | 20250122 | 190600 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 18 | 20250122 | 190500 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 19 | 20250122 | 190400 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 20 | 20250122 | 190300 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 21 | 20250122 | 190200 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 22 | 20250122 | 190100 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 23 | 20250122 | 190000 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 24 | 20250122 | 185900 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 25 | 20250122 | 185800 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 26 | 20250122 | 185700 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 27 | 20250122 | 185600 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 28 | 20250122 | 185500 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 29 | 20250122 | 185400 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 30 | 20250122 | 185300 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 31 | 20250122 | 185200 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 32 | 20250122 | 185100 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 2673 |
| 33 | 20250122 | 185000 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 34 | 20250122 | 184900 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 35 | 20250122 | 184800 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 36 | 20250122 | 184700 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 37 | 20250122 | 184600 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 38 | 20250122 | 184500 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 39 | 20250122 | 184400 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 40 | 20250122 | 184300 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 41 | 20250122 | 184200 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 42 | 20250122 | 184100 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 43 | 20250122 | 184000 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 44 | 20250122 | 183900 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 45 | 20250122 | 183800 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 46 | 20250122 | 183700 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 47 | 20250122 | 183600 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 48 | 20250122 | 183500 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 49 | 20250122 | 183400 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 50 | 20250122 | 183300 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 51 | 20250122 | 183200 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 52 | 20250122 | 183100 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 53 | 20250122 | 183000 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 54 | 20250122 | 182900 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 55 | 20250122 | 182800 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 56 | 20250122 | 182700 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 57 | 20250122 | 182600 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 58 | 20250122 | 182500 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 59 | 20250122 | 182400 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 60 | 20250122 | 182300 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 61 | 20250122 | 182200 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 62 | 20250122 | 182100 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 2673 |
| 63 | 20250122 | 182000 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 64 | 20250122 | 181900 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 65 | 20250122 | 181800 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 66 | 20250122 | 181700 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 67 | 20250122 | 181600 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 68 | 20250122 | 181500 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 69 | 20250122 | 181400 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 70 | 20250122 | 181300 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 71 | 20250122 | 181200 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 72 | 20250122 | 181100 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 73 | 20250122 | 181000 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 74 | 20250122 | 180900 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 75 | 20250122 | 180800 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 76 | 20250122 | 180700 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 77 | 20250122 | 180600 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 78 | 20250122 | 180500 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 79 | 20250122 | 180400 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 80 | 20250122 | 180300 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 81 | 20250122 | 180200 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 82 | 20250122 | 180100 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 83 | 20250122 | 180000 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 84 | 20250122 | 175900 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 85 | 20250122 | 175800 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 86 | 20250122 | 175700 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 87 | 20250122 | 175600 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 88 | 20250122 | 175500 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 89 | 20250122 | 175400 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 90 | 20250122 | 175300 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 91 | 20250122 | 175200 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 92 | 20250122 | 175100 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 2673 |
| 93 | 20250122 | 175000 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 94 | 20250122 | 174900 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 95 | 20250122 | 174800 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 96 | 20250122 | 174700 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 97 | 20250122 | 174600 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 98 | 20250122 | 174500 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 99 | 20250122 | 174400 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 100 | 20250122 | 174300 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 101 | 20250122 | 174200 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 102 | 20250122 | 174100 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 103 | 20250122 | 174000 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 104 | 20250122 | 173900 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 105 | 20250122 | 173800 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 106 | 20250122 | 173700 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 107 | 20250122 | 173600 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 108 | 20250122 | 173500 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 109 | 20250122 | 173400 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 110 | 20250122 | 173300 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 111 | 20250122 | 173200 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 112 | 20250122 | 173100 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 113 | 20250122 | 173000 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 114 | 20250122 | 172900 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 115 | 20250122 | 172800 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 116 | 20250122 | 172700 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 117 | 20250122 | 172600 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 118 | 20250122 | 172500 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 119 | 20250122 | 172400 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 120 | 20250122 | 172300 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 121 | 20250122 | 172200 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 122 | 20250122 | 172100 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 2673 |
| 123 | 20250122 | 172000 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 124 | 20250122 | 171900 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 125 | 20250122 | 171800 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 126 | 20250122 | 171700 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 127 | 20250122 | 171600 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 128 | 20250122 | 171500 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 129 | 20250122 | 171400 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 130 | 20250122 | 171300 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 131 | 20250122 | 171200 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 132 | 20250122 | 171100 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 133 | 20250122 | 171000 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 134 | 20250122 | 170900 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 135 | 20250122 | 170800 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 136 | 20250122 | 170700 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 137 | 20250122 | 170600 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 138 | 20250122 | 170500 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 139 | 20250122 | 170400 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 140 | 20250122 | 170300 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 141 | 20250122 | 170200 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 142 | 20250122 | 170100 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 143 | 20250122 | 170000 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 144 | 20250122 | 165900 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 145 | 20250122 | 165800 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 146 | 20250122 | 165700 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 147 | 20250122 | 165600 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 148 | 20250122 | 165500 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 149 | 20250122 | 165400 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 150 | 20250122 | 165300 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 151 | 20250122 | 165200 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 152 | 20250122 | 165100 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 2673 |
| 153 | 20250122 | 165000 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 154 | 20250122 | 164900 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 155 | 20250122 | 164800 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 156 | 20250122 | 164700 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 157 | 20250122 | 164600 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 158 | 20250122 | 164500 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 159 | 20250122 | 164400 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 160 | 20250122 | 164300 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 161 | 20250122 | 164200 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 162 | 20250122 | 164100 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 163 | 20250122 | 164000 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 164 | 20250122 | 163900 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 165 | 20250122 | 163800 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 166 | 20250122 | 163700 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 167 | 20250122 | 163600 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 168 | 20250122 | 163500 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 169 | 20250122 | 163400 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 170 | 20250122 | 163300 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 171 | 20250122 | 163200 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 172 | 20250122 | 163100 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 173 | 20250122 | 163000 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 174 | 20250122 | 162900 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 175 | 20250122 | 162800 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 176 | 20250122 | 162700 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 177 | 20250122 | 162600 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 178 | 20250122 | 162500 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 179 | 20250122 | 162400 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 180 | 20250122 | 162300 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 181 | 20250122 | 162200 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 182 | 20250122 | 162100 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 2673 |
| 183 | 20250122 | 162000 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 184 | 20250122 | 161900 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 185 | 20250122 | 161800 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 186 | 20250122 | 161700 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 187 | 20250122 | 161600 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 188 | 20250122 | 161500 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 189 | 20250122 | 161400 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 190 | 20250122 | 161300 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 191 | 20250122 | 161200 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 192 | 20250122 | 161100 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 193 | 20250122 | 161000 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 194 | 20250122 | 160900 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 195 | 20250122 | 160800 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 196 | 20250122 | 160700 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 197 | 20250122 | 160600 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 198 | 20250122 | 160500 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 199 | 20250122 | 160400 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 200 | 20250122 | 160300 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 201 | 20250122 | 160200 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 202 | 20250122 | 160100 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 203 | 20250122 | 160000 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 204 | 20250122 | 155900 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 205 | 20250122 | 155800 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 206 | 20250122 | 155700 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 207 | 20250122 | 155600 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 208 | 20250122 | 155500 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 209 | 20250122 | 155400 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 210 | 20250122 | 155300 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 211 | 20250122 | 155200 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 212 | 20250122 | 155100 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 2673 |
| 213 | 20250122 | 155000 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 214 | 20250122 | 154900 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 215 | 20250122 | 154800 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 216 | 20250122 | 154700 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 217 | 20250122 | 154600 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 218 | 20250122 | 154500 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 219 | 20250122 | 154400 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 220 | 20250122 | 154300 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 221 | 20250122 | 154200 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 222 | 20250122 | 154100 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 223 | 20250122 | 154000 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 224 | 20250122 | 153900 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 225 | 20250122 | 153800 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 226 | 20250122 | 153700 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 227 | 20250122 | 153600 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 228 | 20250122 | 153500 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 229 | 20250122 | 153400 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 230 | 20250122 | 153300 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 231 | 20250122 | 153200 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 232 | 20250122 | 153100 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 0 |
| 233 | 20250122 | 153000 | 3867682760 | 18800 | 18800 | 18800 | 18800 | 2673 |
| 234 | 20250122 | 152900 | 3817430360 | 18800 | 18800 | 18800 | 18800 | 0 |
| 235 | 20250122 | 152800 | 3817430360 | 18800 | 18800 | 18800 | 18800 | 0 |
| 236 | 20250122 | 152700 | 3817430360 | 18800 | 18800 | 18800 | 18800 | 0 |
| 237 | 20250122 | 152600 | 3817430360 | 18800 | 18800 | 18800 | 18800 | 0 |
| 238 | 20250122 | 152500 | 3817430360 | 18800 | 18800 | 18800 | 18800 | 0 |
| 239 | 20250122 | 152400 | 3817430360 | 18800 | 18800 | 18800 | 18800 | 0 |
| 240 | 20250122 | 152300 | 3817430360 | 18800 | 18800 | 18800 | 18800 | 0 |
| 241 | 20250122 | 152200 | 3817430360 | 18800 | 18800 | 18800 | 18800 | 0 |
| 242 | 20250122 | 152100 | 3817430360 | 18800 | 18800 | 18800 | 18800 | 0 |
| 243 | 20250122 | 152000 | 3817430360 | 18800 | 18800 | 18800 | 18800 | 0 |
| 244 | 20250122 | 151900 | 3817430360 | 18800 | 18810 | 18820 | 18790 | 1731 |
| 245 | 20250122 | 151800 | 3784881550 | 18820 | 18820 | 18840 | 18810 | 510 |
| 246 | 20250122 | 151700 | 3775283560 | 18820 | 18850 | 18850 | 18820 | 809 |
| 247 | 20250122 | 151600 | 3760037210 | 18850 | 18870 | 18870 | 18850 | 2318 |
| 248 | 20250122 | 151500 | 3716319710 | 18870 | 18890 | 18890 | 18850 | 2158 |
| 249 | 20250122 | 151400 | 3675607750 | 18890 | 18890 | 18900 | 18880 | 247 |
| 250 | 20250122 | 151300 | 3670941790 | 18900 | 18910 | 18910 | 18900 | 656 |
| 251 | 20250122 | 151200 | 3658538670 | 18910 | 18900 | 18930 | 18890 | 2031 |
| 252 | 20250122 | 151100 | 3620123760 | 18900 | 18900 | 18900 | 18900 | 725 |
| 253 | 20250122 | 151000 | 3606421260 | 18890 | 18890 | 18900 | 18880 | 656 |
| 254 | 20250122 | 150900 | 3594029700 | 18890 | 18870 | 18890 | 18830 | 1498 |
| 255 | 20250122 | 150800 | 3565780070 | 18870 | 18880 | 18890 | 18860 | 628 |
| 256 | 20250122 | 150700 | 3553927910 | 18890 | 18910 | 18910 | 18880 | 770 |
| 257 | 20250122 | 150600 | 3539378930 | 18910 | 18890 | 18920 | 18880 | 2554 |
| 258 | 20250122 | 150500 | 3491087050 | 18900 | 18880 | 18900 | 18880 | 454 |
| 259 | 20250122 | 150400 | 3482506750 | 18860 | 18880 | 18880 | 18860 | 386 |
| 260 | 20250122 | 150300 | 3475226610 | 18880 | 18920 | 18920 | 18870 | 1336 |
| 261 | 20250122 | 150200 | 3449979370 | 18920 | 18920 | 18920 | 18920 | 181 |
| 262 | 20250122 | 150100 | 3446554850 | 18920 | 18920 | 18920 | 18920 | 16 |
| 263 | 20250122 | 150000 | 3446252130 | 18910 | 18930 | 18930 | 18910 | 261 |
| 264 | 20250122 | 145900 | 3441313730 | 18930 | 18920 | 18930 | 18920 | 136 |
| 265 | 20250122 | 145800 | 3438740160 | 18920 | 18930 | 18930 | 18920 | 28 |
| 266 | 20250122 | 145700 | 3438210170 | 18930 | 18930 | 18950 | 18930 | 307 |
| 267 | 20250122 | 145600 | 3432396260 | 18940 | 18940 | 18950 | 18940 | 132 |
| 268 | 20250122 | 145500 | 3429895170 | 18920 | 18920 | 18920 | 18920 | 313 |
| 269 | 20250122 | 145400 | 3423973210 | 18920 | 18930 | 18930 | 18920 | 248 |
| 270 | 20250122 | 145300 | 3419280660 | 18910 | 18970 | 18980 | 18910 | 176 |
| 271 | 20250122 | 145200 | 3415943320 | 18970 | 18960 | 18970 | 18960 | 183 |
| 272 | 20250122 | 145100 | 3412473190 | 18960 | 18970 | 18970 | 18910 | 249 |
| 273 | 20250122 | 145000 | 3407759430 | 18970 | 18960 | 18980 | 18960 | 2151 |
| 274 | 20250122 | 144900 | 3366934930 | 18960 | 18920 | 18980 | 18920 | 149 |
| 275 | 20250122 | 144800 | 3364112150 | 18920 | 18930 | 18930 | 18920 | 174 |
| 276 | 20250122 | 144700 | 3360819230 | 18930 | 18950 | 18980 | 18920 | 199 |
| 277 | 20250122 | 144600 | 3357052680 | 18920 | 18960 | 18980 | 18920 | 488 |
| 278 | 20250122 | 144500 | 3347802100 | 18990 | 18980 | 18990 | 18920 | 990 |
| 279 | 20250122 | 144400 | 3329012950 | 18980 | 18960 | 18990 | 18960 | 310 |
| 280 | 20250122 | 144300 | 3323127930 | 18960 | 18920 | 18980 | 18920 | 164 |
| 281 | 20250122 | 144200 | 3320019730 | 18990 | 18910 | 18990 | 18910 | 4839 |
| 282 | 20250122 | 144100 | 3228404200 | 18920 | 18910 | 18920 | 18910 | 1483 |
| 283 | 20250122 | 144000 | 3200350280 | 18900 | 18920 | 18920 | 18900 | 121 |
| 284 | 20250122 | 143900 | 3198061950 | 18910 | 18910 | 18910 | 18910 | 121 |
| 285 | 20250122 | 143800 | 3195773840 | 18910 | 18900 | 18910 | 18900 | 482 |
| 286 | 20250122 | 143700 | 3186659940 | 18900 | 18910 | 18910 | 18900 | 263 |
| 287 | 20250122 | 143600 | 3181686960 | 18910 | 18900 | 18910 | 18900 | 193 |
| 288 | 20250122 | 143500 | 3178037650 | 18900 | 18910 | 18910 | 18900 | 113 |
| 289 | 20250122 | 143400 | 3175900890 | 18910 | 18920 | 18920 | 18910 | 117 |
| 290 | 20250122 | 143300 | 3173687540 | 18920 | 18920 | 18930 | 18920 | 93 |
| 291 | 20250122 | 143200 | 3171927140 | 18930 | 18910 | 18930 | 18900 | 534 |
| 292 | 20250122 | 143100 | 3161825040 | 18900 | 18910 | 18910 | 18900 | 469 |
| 293 | 20250122 | 143000 | 3152958470 | 18910 | 18910 | 18920 | 18910 | 838 |
| 294 | 20250122 | 142900 | 3137108980 | 18910 | 18900 | 18910 | 18900 | 308 |
| 295 | 20250122 | 142800 | 3131284920 | 18900 | 18890 | 18900 | 18890 | 1400 |
| 296 | 20250122 | 142700 | 3104831920 | 18870 | 18890 | 18890 | 18870 | 98 |
| 297 | 20250122 | 142600 | 3102980940 | 18890 | 18860 | 18890 | 18850 | 3105 |
| 298 | 20250122 | 142500 | 3044417800 | 18860 | 18850 | 18860 | 18840 | 319 |
| 299 | 20250122 | 142400 | 3038402510 | 18850 | 18850 | 18850 | 18840 | 335 |
| 300 | 20250122 | 142300 | 3032087810 | 18850 | 18850 | 18850 | 18850 | 37 |
| 301 | 20250122 | 142200 | 3031390360 | 18850 | 18840 | 18850 | 18840 | 242 |
| 302 | 20250122 | 142100 | 3026829210 | 18850 | 18830 | 18850 | 18830 | 143 |
| 303 | 20250122 | 142000 | 3024135150 | 18840 | 18850 | 18850 | 18840 | 274 |
| 304 | 20250122 | 141900 | 3018972440 | 18850 | 18850 | 18860 | 18850 | 280 |
| 305 | 20250122 | 141800 | 3013694160 | 18850 | 18850 | 18850 | 18850 | 3 |
| 306 | 20250122 | 141700 | 3013637610 | 18860 | 18800 | 18860 | 18800 | 903 |
| 307 | 20250122 | 141600 | 2996624420 | 18800 | 18790 | 18800 | 18790 | 629 |
| 308 | 20250122 | 141500 | 2984801500 | 18790 | 18770 | 18790 | 18770 | 222 |
| 309 | 20250122 | 141400 | 2980631760 | 18770 | 18750 | 18770 | 18750 | 280 |
| 310 | 20250122 | 141300 | 2975381690 | 18730 | 18730 | 18730 | 18730 | 0 |
| 311 | 20250122 | 141200 | 2975381690 | 18730 | 18740 | 18740 | 18730 | 493 |
| 312 | 20250122 | 141100 | 2966144930 | 18750 | 18770 | 18770 | 18750 | 680 |
| 313 | 20250122 | 141000 | 2953391830 | 18760 | 18750 | 18760 | 18750 | 75 |
| 314 | 20250122 | 140900 | 2951985490 | 18750 | 18760 | 18770 | 18750 | 704 |
| 315 | 20250122 | 140800 | 2938779210 | 18760 | 18770 | 18770 | 18760 | 20 |
| 316 | 20250122 | 140700 | 2938403910 | 18770 | 18770 | 18770 | 18760 | 272 |
| 317 | 20250122 | 140600 | 2933298950 | 18770 | 18770 | 18770 | 18770 | 100 |
| 318 | 20250122 | 140500 | 2931421950 | 18770 | 18770 | 18770 | 18760 | 1054 |
| 319 | 20250122 | 140400 | 2911646210 | 18760 | 18790 | 18790 | 18760 | 560 |
| 320 | 20250122 | 140300 | 2901133140 | 18790 | 18780 | 18790 | 18780 | 128 |
| 321 | 20250122 | 140200 | 2898728110 | 18790 | 18790 | 18800 | 18790 | 1085 |
| 322 | 20250122 | 140100 | 2878340950 | 18790 | 18790 | 18790 | 18790 | 40 |
| 323 | 20250122 | 140000 | 2877589350 | 18790 | 18790 | 18790 | 18790 | 37 |
| 324 | 20250122 | 135900 | 2876894120 | 18800 | 18780 | 18800 | 18780 | 155 |
| 325 | 20250122 | 135800 | 2873982060 | 18750 | 18770 | 18770 | 18750 | 267 |
| 326 | 20250122 | 135700 | 2868974140 | 18770 | 18800 | 18800 | 18770 | 144 |
| 327 | 20250122 | 135600 | 2866268260 | 18800 | 18800 | 18800 | 18800 | 25 |
| 328 | 20250122 | 135500 | 2865798260 | 18800 | 18780 | 18810 | 18780 | 251 |
| 329 | 20250122 | 135400 | 2861080110 | 18810 | 18820 | 18820 | 18810 | 43 |
| 330 | 20250122 | 135300 | 2860271270 | 18820 | 18820 | 18820 | 18820 | 128 |
| 331 | 20250122 | 135200 | 2857862310 | 18840 | 18840 | 18840 | 18840 | 51 |
| 332 | 20250122 | 135100 | 2856901470 | 18840 | 18810 | 18840 | 18810 | 273 |
| 333 | 20250122 | 135000 | 2851760160 | 18810 | 18810 | 18810 | 18810 | 32 |
| 334 | 20250122 | 134900 | 2851158240 | 18810 | 18850 | 18850 | 18810 | 38 |
| 335 | 20250122 | 134800 | 2850442670 | 18850 | 18820 | 18850 | 18820 | 87 |
| 336 | 20250122 | 134700 | 2848804400 | 18820 | 18830 | 18830 | 18740 | 267 |
| 337 | 20250122 | 134600 | 2843792330 | 18840 | 18820 | 18860 | 18740 | 1040 |
| 338 | 20250122 | 134500 | 2824267590 | 18820 | 18800 | 18820 | 18800 | 194 |
| 339 | 20250122 | 134400 | 2820620250 | 18800 | 18800 | 18800 | 18800 | 28 |
| 340 | 20250122 | 134300 | 2820093850 | 18800 | 18780 | 18800 | 18780 | 335 |
| 341 | 20250122 | 134200 | 2813802270 | 18780 | 18740 | 18780 | 18740 | 1308 |
| 342 | 20250122 | 134100 | 2789275800 | 18740 | 18750 | 18770 | 18740 | 580 |
| 343 | 20250122 | 134000 | 2778393550 | 18740 | 18770 | 18770 | 18740 | 86 |
| 344 | 20250122 | 133900 | 2776779960 | 18770 | 18770 | 18780 | 18730 | 386 |
| 345 | 20250122 | 133800 | 2769539100 | 18780 | 18780 | 18790 | 18780 | 240 |
| 346 | 20250122 | 133700 | 2765031270 | 18790 | 18790 | 18790 | 18790 | 111 |
| 347 | 20250122 | 133600 | 2762945580 | 18790 | 18790 | 18790 | 18790 | 0 |
| 348 | 20250122 | 133500 | 2762945580 | 18790 | 18790 | 18790 | 18780 | 248 |
| 349 | 20250122 | 133400 | 2758285960 | 18790 | 18790 | 18790 | 18790 | 95 |
| 350 | 20250122 | 133300 | 2756500910 | 18790 | 18800 | 18800 | 18790 | 154 |
| 351 | 20250122 | 133200 | 2753606850 | 18800 | 18800 | 18800 | 18800 | 59 |
| 352 | 20250122 | 133100 | 2752497650 | 18800 | 18810 | 18810 | 18800 | 269 |
| 353 | 20250122 | 133000 | 2747440220 | 18800 | 18800 | 18800 | 18800 | 41 |
| 354 | 20250122 | 132900 | 2746669420 | 18800 | 18800 | 18800 | 18800 | 37 |
| 355 | 20250122 | 132800 | 2745973820 | 18810 | 18780 | 18830 | 18780 | 121 |
| 356 | 20250122 | 132700 | 2743697730 | 18780 | 18800 | 18800 | 18780 | 657 |
| 357 | 20250122 | 132600 | 2731351350 | 18800 | 18840 | 18840 | 18800 | 503 |
| 358 | 20250122 | 132500 | 2721886270 | 18850 | 18850 | 18850 | 18850 | 59 |
| 359 | 20250122 | 132400 | 2720774120 | 18850 | 18850 | 18850 | 18840 | 154 |
| 360 | 20250122 | 132300 | 2717872060 | 18850 | 18860 | 18860 | 18850 | 73 |
| 361 | 20250122 | 132200 | 2716495400 | 18860 | 18850 | 18860 | 18850 | 167 |
| 362 | 20250122 | 132100 | 2713346540 | 18850 | 18850 | 18850 | 18850 | 34 |
| 363 | 20250122 | 132000 | 2712705640 | 18850 | 18850 | 18850 | 18840 | 65 |
| 364 | 20250122 | 131900 | 2711480440 | 18840 | 18840 | 18840 | 18840 | 84 |
| 365 | 20250122 | 131800 | 2709897880 | 18840 | 18840 | 18850 | 18840 | 58 |
| 366 | 20250122 | 131700 | 2708804690 | 18820 | 18830 | 18830 | 18820 | 400 |
| 367 | 20250122 | 131600 | 2701276370 | 18850 | 18860 | 18860 | 18830 | 898 |
| 368 | 20250122 | 131500 | 2684347260 | 18860 | 18860 | 18860 | 18850 | 389 |
| 369 | 20250122 | 131400 | 2677010770 | 18850 | 18850 | 18860 | 18850 | 595 |
| 370 | 20250122 | 131300 | 2665794760 | 18850 | 18850 | 18850 | 18850 | 0 |
| 371 | 20250122 | 131200 | 2665794760 | 18850 | 18840 | 18850 | 18840 | 181 |
| 372 | 20250122 | 131100 | 2662383830 | 18840 | 18840 | 18840 | 18840 | 30 |
| 373 | 20250122 | 131000 | 2661818630 | 18830 | 18840 | 18840 | 18830 | 318 |
| 374 | 20250122 | 130900 | 2655830590 | 18840 | 18840 | 18840 | 18840 | 38 |
| 375 | 20250122 | 130800 | 2655114670 | 18840 | 18840 | 18840 | 18840 | 65 |
| 376 | 20250122 | 130700 | 2653890070 | 18830 | 18840 | 18840 | 18830 | 106 |
| 377 | 20250122 | 130600 | 2651893320 | 18840 | 18850 | 18850 | 18840 | 52 |
| 378 | 20250122 | 130500 | 2650913140 | 18840 | 18840 | 18840 | 18840 | 513 |
| 379 | 20250122 | 130400 | 2641248220 | 18830 | 18840 | 18840 | 18830 | 53 |
| 380 | 20250122 | 130300 | 2640249740 | 18840 | 18840 | 18840 | 18840 | 20 |
| 381 | 20250122 | 130200 | 2639872940 | 18840 | 18840 | 18840 | 18830 | 98 |
| 382 | 20250122 | 130100 | 2638026850 | 18830 | 18830 | 18830 | 18830 | 1 |
| 383 | 20250122 | 130000 | 2638008020 | 18840 | 18840 | 18840 | 18840 | 38 |
| 384 | 20250122 | 125900 | 2637292100 | 18840 | 18830 | 18840 | 18830 | 113 |
| 385 | 20250122 | 125800 | 2635163740 | 18820 | 18820 | 18820 | 18820 | 4 |
| 386 | 20250122 | 125700 | 2635088460 | 18830 | 18820 | 18840 | 18820 | 617 |
| 387 | 20250122 | 125600 | 2623472920 | 18820 | 18830 | 18830 | 18820 | 76 |
| 388 | 20250122 | 125500 | 2622042170 | 18820 | 18820 | 18820 | 18820 | 22 |
| 389 | 20250122 | 125400 | 2621628130 | 18820 | 18820 | 18820 | 18820 | 49 |
| 390 | 20250122 | 125300 | 2620705950 | 18800 | 18840 | 18840 | 18800 | 164 |
| 391 | 20250122 | 125200 | 2617619580 | 18820 | 18810 | 18820 | 18810 | 74 |
| 392 | 20250122 | 125100 | 2616226910 | 18810 | 18810 | 18810 | 18810 | 17 |
| 393 | 20250122 | 125000 | 2615907140 | 18840 | 18840 | 18840 | 18840 | 2 |
| 394 | 20250122 | 124900 | 2615869460 | 18840 | 18840 | 18840 | 18800 | 179 |
| 395 | 20250122 | 124800 | 2612497840 | 18850 | 18850 | 18850 | 18850 | 0 |
| 396 | 20250122 | 124700 | 2612497840 | 18850 | 18850 | 18850 | 18850 | 1 |
| 397 | 20250122 | 124600 | 2612478990 | 18850 | 18810 | 18850 | 18810 | 103 |
| 398 | 20250122 | 124500 | 2610537920 | 18840 | 18840 | 18840 | 18840 | 11 |
| 399 | 20250122 | 124400 | 2610330680 | 18850 | 18850 | 18850 | 18800 | 50 |
| 400 | 20250122 | 124300 | 2609390030 | 18850 | 18790 | 18860 | 18790 | 1013 |
| 401 | 20250122 | 124200 | 2590354930 | 18790 | 18840 | 18840 | 18780 | 658 |
| 402 | 20250122 | 124100 | 2577989600 | 18840 | 18840 | 18840 | 18840 | 183 |
| 403 | 20250122 | 124000 | 2574541880 | 18840 | 18830 | 18840 | 18820 | 106 |
| 404 | 20250122 | 123900 | 2572546210 | 18830 | 18830 | 18830 | 18830 | 268 |
| 405 | 20250122 | 123800 | 2567499770 | 18830 | 18830 | 18830 | 18830 | 1 |
| 406 | 20250122 | 123700 | 2567480940 | 18830 | 18830 | 18830 | 18830 | 1 |
| 407 | 20250122 | 123600 | 2567462110 | 18830 | 18790 | 18830 | 18790 | 67 |
| 408 | 20250122 | 123500 | 2566200860 | 18830 | 18830 | 18830 | 18830 | 2 |
| 409 | 20250122 | 123400 | 2566163200 | 18830 | 18790 | 18830 | 18780 | 82 |
| 410 | 20250122 | 123300 | 2564621770 | 18840 | 18780 | 18840 | 18780 | 92 |
| 411 | 20250122 | 123200 | 2562889990 | 18780 | 18880 | 18880 | 18730 | 2871 |
| 412 | 20250122 | 123100 | 2509017310 | 18880 | 18900 | 18910 | 18880 | 14 |
| 413 | 20250122 | 123000 | 2508752750 | 18910 | 18910 | 18910 | 18910 | 157 |
| 414 | 20250122 | 122900 | 2505783880 | 18910 | 18920 | 18920 | 18910 | 73 |
| 415 | 20250122 | 122800 | 2504402750 | 18920 | 18920 | 18920 | 18920 | 83 |
| 416 | 20250122 | 122700 | 2502832390 | 18920 | 18910 | 18920 | 18910 | 265 |
| 417 | 20250122 | 122600 | 2497821140 | 18910 | 18900 | 18910 | 18870 | 104 |
| 418 | 20250122 | 122500 | 2495857350 | 18900 | 18890 | 18900 | 18890 | 277 |
| 419 | 20250122 | 122400 | 2490622310 | 18890 | 18890 | 18890 | 18890 | 28 |
| 420 | 20250122 | 122300 | 2490093390 | 18870 | 18870 | 18890 | 18870 | 390 |
| 421 | 20250122 | 122200 | 2482728670 | 18880 | 18890 | 18890 | 18850 | 77 |
| 422 | 20250122 | 122100 | 2481275410 | 18890 | 18890 | 18890 | 18850 | 78 |
| 423 | 20250122 | 122000 | 2479803990 | 18890 | 18850 | 18900 | 18850 | 114 |
| 424 | 20250122 | 121900 | 2477652800 | 18850 | 18880 | 18880 | 18850 | 128 |
| 425 | 20250122 | 121800 | 2475238450 | 18880 | 18910 | 18910 | 18870 | 298 |
| 426 | 20250122 | 121700 | 2469606670 | 18910 | 18910 | 18910 | 18910 | 49 |
| 427 | 20250122 | 121600 | 2468680080 | 18920 | 18920 | 18920 | 18880 | 268 |
| 428 | 20250122 | 121500 | 2463612240 | 18920 | 18870 | 18920 | 18870 | 1282 |
| 429 | 20250122 | 121400 | 2439369890 | 18920 | 18900 | 18930 | 18850 | 112 |
| 430 | 20250122 | 121300 | 2437250760 | 18920 | 18820 | 18920 | 18820 | 1450 |
| 431 | 20250122 | 121200 | 2409896160 | 18820 | 18790 | 18820 | 18790 | 741 |
| 432 | 20250122 | 121100 | 2395966380 | 18790 | 18790 | 18790 | 18790 | 79 |
| 433 | 20250122 | 121000 | 2394481970 | 18800 | 18800 | 18800 | 18790 | 109 |
| 434 | 20250122 | 120900 | 2392432840 | 18800 | 18800 | 18800 | 18800 | 2 |
| 435 | 20250122 | 120800 | 2392395240 | 18800 | 18800 | 18800 | 18800 | 37 |
| 436 | 20250122 | 120700 | 2391699640 | 18800 | 18790 | 18800 | 18790 | 271 |
| 437 | 20250122 | 120600 | 2386606680 | 18790 | 18790 | 18790 | 18790 | 30 |
| 438 | 20250122 | 120500 | 2386042980 | 18790 | 18780 | 18790 | 18750 | 49 |
| 439 | 20250122 | 120400 | 2385123820 | 18760 | 18760 | 18760 | 18760 | 102 |
| 440 | 20250122 | 120300 | 2383210300 | 18780 | 18750 | 18780 | 18750 | 85 |
| 441 | 20250122 | 120200 | 2381614870 | 18790 | 18750 | 18790 | 18750 | 73 |
| 442 | 20250122 | 120100 | 2380245680 | 18750 | 18750 | 18750 | 18750 | 125 |
| 443 | 20250122 | 120000 | 2377901930 | 18750 | 18750 | 18750 | 18750 | 3 |
| 444 | 20250122 | 115900 | 2377845680 | 18730 | 18790 | 18790 | 18730 | 70 |
| 445 | 20250122 | 115800 | 2376533110 | 18790 | 18800 | 18810 | 18790 | 81 |
| 446 | 20250122 | 115700 | 2375010460 | 18800 | 18780 | 18800 | 18780 | 380 |
| 447 | 20250122 | 115600 | 2367871940 | 18770 | 18750 | 18770 | 18750 | 232 |
| 448 | 20250122 | 115500 | 2363518780 | 18740 | 18740 | 18740 | 18740 | 0 |
| 449 | 20250122 | 115400 | 2363518780 | 18740 | 18770 | 18770 | 18740 | 69 |
| 450 | 20250122 | 115300 | 2362223950 | 18740 | 18740 | 18770 | 18740 | 547 |
| 451 | 20250122 | 115200 | 2351963390 | 18740 | 18740 | 18740 | 18740 | 20 |
| 452 | 20250122 | 115100 | 2351588590 | 18750 | 18750 | 18750 | 18750 | 84 |
| 453 | 20250122 | 115000 | 2350013590 | 18750 | 18770 | 18770 | 18750 | 34 |
| 454 | 20250122 | 114900 | 2349375970 | 18760 | 18760 | 18770 | 18740 | 274 |
| 455 | 20250122 | 114800 | 2344235910 | 18760 | 18760 | 18760 | 18760 | 80 |
| 456 | 20250122 | 114700 | 2342735110 | 18740 | 18710 | 18740 | 18710 | 52 |
| 457 | 20250122 | 114600 | 2341760930 | 18710 | 18710 | 18710 | 18710 | 0 |
| 458 | 20250122 | 114500 | 2341760930 | 18710 | 18770 | 18770 | 18710 | 144 |
| 459 | 20250122 | 114400 | 2339061890 | 18770 | 18730 | 18770 | 18730 | 120 |
| 460 | 20250122 | 114300 | 2336810980 | 18770 | 18700 | 18770 | 18700 | 5037 |
| 461 | 20250122 | 114200 | 2242385230 | 18700 | 18700 | 18700 | 18700 | 328 |
| 462 | 20250122 | 114100 | 2236251630 | 18700 | 18670 | 18700 | 18660 | 193 |
| 463 | 20250122 | 114000 | 2232647610 | 18670 | 18670 | 18670 | 18670 | 34 |
| 464 | 20250122 | 113900 | 2232012830 | 18700 | 18690 | 18700 | 18690 | 900 |
| 465 | 20250122 | 113800 | 2215184160 | 18680 | 18690 | 18690 | 18680 | 45 |
| 466 | 20250122 | 113700 | 2214343130 | 18690 | 18690 | 18690 | 18680 | 54 |
| 467 | 20250122 | 113600 | 2213334110 | 18690 | 18700 | 18700 | 18690 | 25 |
| 468 | 20250122 | 113500 | 2212866810 | 18700 | 18680 | 18700 | 18670 | 216 |
| 469 | 20250122 | 113400 | 2208829510 | 18680 | 18680 | 18680 | 18680 | 28 |
| 470 | 20250122 | 113300 | 2208306470 | 18680 | 18680 | 18680 | 18680 | 17 |
| 471 | 20250122 | 113200 | 2207988910 | 18660 | 18680 | 18680 | 18660 | 126 |
| 472 | 20250122 | 113100 | 2205636180 | 18660 | 18660 | 18660 | 18660 | 0 |
| 473 | 20250122 | 113000 | 2205636180 | 18660 | 18660 | 18660 | 18660 | 44 |
| 474 | 20250122 | 112900 | 2204815140 | 18640 | 18680 | 18680 | 18640 | 28 |
| 475 | 20250122 | 112800 | 2204293030 | 18700 | 18630 | 18700 | 18630 | 462 |
| 476 | 20250122 | 112700 | 2195677930 | 18640 | 18640 | 18640 | 18640 | 63 |
| 477 | 20250122 | 112600 | 2194503610 | 18640 | 18680 | 18680 | 18640 | 845 |
| 478 | 20250122 | 112500 | 2178743780 | 18680 | 18690 | 18690 | 18680 | 194 |
| 479 | 20250122 | 112400 | 2175119230 | 18700 | 18680 | 18700 | 18680 | 48 |
| 480 | 20250122 | 112300 | 2174222460 | 18680 | 18690 | 18690 | 18680 | 80 |
| 481 | 20250122 | 112200 | 2172727440 | 18680 | 18720 | 18740 | 18680 | 333 |
| 482 | 20250122 | 112100 | 2166499600 | 18710 | 18770 | 18770 | 18710 | 359 |
| 483 | 20250122 | 112000 | 2159775290 | 18730 | 18730 | 18730 | 18720 | 962 |
| 484 | 20250122 | 111900 | 2141757530 | 18730 | 18730 | 18770 | 18690 | 1143 |
| 485 | 20250122 | 111800 | 2120377240 | 18680 | 18680 | 18770 | 18680 | 4041 |
| 486 | 20250122 | 111700 | 2044772260 | 18680 | 18680 | 18680 | 18630 | 117 |
| 487 | 20250122 | 111600 | 2042586750 | 18690 | 18680 | 18690 | 18680 | 221 |
| 488 | 20250122 | 111500 | 2038458410 | 18680 | 18670 | 18680 | 18670 | 90 |
| 489 | 20250122 | 111400 | 2036777270 | 18670 | 18670 | 18670 | 18670 | 195 |
| 490 | 20250122 | 111300 | 2033136620 | 18630 | 18630 | 18630 | 18630 | 35 |
| 491 | 20250122 | 111200 | 2032484570 | 18610 | 18620 | 18630 | 18610 | 688 |
| 492 | 20250122 | 111100 | 2019668460 | 18610 | 18630 | 18630 | 18610 | 86 |
| 493 | 20250122 | 111000 | 2018067120 | 18630 | 18630 | 18630 | 18630 | 85 |
| 494 | 20250122 | 110900 | 2016483570 | 18640 | 18640 | 18640 | 18640 | 118 |
| 495 | 20250122 | 110800 | 2014284050 | 18640 | 18660 | 18670 | 18640 | 536 |
| 496 | 20250122 | 110700 | 2004277890 | 18660 | 18640 | 18660 | 18640 | 137 |
| 497 | 20250122 | 110600 | 2001722170 | 18630 | 18680 | 18680 | 18600 | 138 |
| 498 | 20250122 | 110500 | 1999150930 | 18590 | 18680 | 18680 | 18590 | 99 |
| 499 | 20250122 | 110400 | 1997304130 | 18580 | 18580 | 18580 | 18580 | 1 |
| 500 | 20250122 | 110300 | 1997285550 | 18680 | 18550 | 18680 | 18550 | 5240 |
| 501 | 20250122 | 110200 | 1899878500 | 18540 | 18540 | 18550 | 18540 | 715 |
| 502 | 20250122 | 110100 | 1886621840 | 18540 | 18540 | 18550 | 18540 | 251 |
| 503 | 20250122 | 110000 | 1881967960 | 18540 | 18550 | 18560 | 18540 | 324 |
| 504 | 20250122 | 105900 | 1875960320 | 18560 | 18550 | 18560 | 18550 | 100 |
| 505 | 20250122 | 105800 | 1874104500 | 18550 | 18560 | 18560 | 18550 | 107 |
| 506 | 20250122 | 105700 | 1872118600 | 18550 | 18550 | 18550 | 18550 | 9 |
| 507 | 20250122 | 105600 | 1871951650 | 18540 | 18560 | 18560 | 18540 | 201 |
| 508 | 20250122 | 105500 | 1868223730 | 18560 | 18560 | 18570 | 18560 | 97 |
| 509 | 20250122 | 105400 | 1866423100 | 18570 | 18570 | 18570 | 18570 | 5 |
| 510 | 20250122 | 105300 | 1866330250 | 18570 | 18580 | 18580 | 18570 | 76 |
| 511 | 20250122 | 105200 | 1864918560 | 18540 | 18560 | 18560 | 18540 | 147 |
| 512 | 20250122 | 105100 | 1862192830 | 18570 | 18550 | 18580 | 18550 | 130 |
| 513 | 20250122 | 105000 | 1859779370 | 18580 | 18580 | 18580 | 18520 | 4 |
| 514 | 20250122 | 104900 | 1859705110 | 18570 | 18580 | 18580 | 18520 | 442 |
| 515 | 20250122 | 104800 | 1851502170 | 18580 | 18580 | 18580 | 18580 | 6 |
| 516 | 20250122 | 104700 | 1851390690 | 18580 | 18570 | 18580 | 18570 | 171 |
| 517 | 20250122 | 104600 | 1848214770 | 18550 | 18570 | 18570 | 18550 | 56 |
| 518 | 20250122 | 104500 | 1847175850 | 18570 | 18550 | 18570 | 18550 | 32 |
| 519 | 20250122 | 104400 | 1846581990 | 18540 | 18570 | 18570 | 18540 | 27 |
| 520 | 20250122 | 104300 | 1846081200 | 18570 | 18570 | 18580 | 18540 | 197 |
| 521 | 20250122 | 104200 | 1842423500 | 18570 | 18570 | 18570 | 18570 | 280 |
| 522 | 20250122 | 104100 | 1837223900 | 18580 | 18580 | 18580 | 18580 | 6 |
| 523 | 20250122 | 104000 | 1837112420 | 18570 | 18570 | 18570 | 18570 | 49 |
| 524 | 20250122 | 103900 | 1836202490 | 18570 | 18550 | 18570 | 18540 | 1123 |
| 525 | 20250122 | 103800 | 1815363810 | 18550 | 18560 | 18580 | 18550 | 1330 |
| 526 | 20250122 | 103700 | 1790661760 | 18570 | 18570 | 18570 | 18570 | 4 |
| 527 | 20250122 | 103600 | 1790587480 | 18570 | 18550 | 18570 | 18550 | 62 |
| 528 | 20250122 | 103500 | 1789436160 | 18570 | 18570 | 18570 | 18570 | 25 |
| 529 | 20250122 | 103400 | 1788971910 | 18570 | 18570 | 18570 | 18570 | 22 |
| 530 | 20250122 | 103300 | 1788563370 | 18580 | 18550 | 18580 | 18540 | 100 |
| 531 | 20250122 | 103200 | 1786707390 | 18550 | 18570 | 18580 | 18550 | 381 |
| 532 | 20250122 | 103100 | 1779635260 | 18580 | 18580 | 18580 | 18580 | 148 |
| 533 | 20250122 | 103000 | 1776885420 | 18590 | 18570 | 18590 | 18560 | 1077 |
| 534 | 20250122 | 102900 | 1756891270 | 18560 | 18520 | 18560 | 18520 | 523 |
| 535 | 20250122 | 102800 | 1747191520 | 18540 | 18530 | 18540 | 18530 | 216 |
| 536 | 20250122 | 102700 | 1743188760 | 18530 | 18520 | 18530 | 18510 | 373 |
| 537 | 20250122 | 102600 | 1736281980 | 18510 | 18510 | 18510 | 18510 | 43 |
| 538 | 20250122 | 102500 | 1735486050 | 18510 | 18520 | 18520 | 18510 | 185 |
| 539 | 20250122 | 102400 | 1732060160 | 18510 | 18530 | 18530 | 18510 | 82 |
| 540 | 20250122 | 102300 | 1730541960 | 18530 | 18530 | 18530 | 18530 | 61 |
| 541 | 20250122 | 102200 | 1729411630 | 18540 | 18510 | 18540 | 18510 | 107 |
| 542 | 20250122 | 102100 | 1727430100 | 18550 | 18550 | 18550 | 18550 | 0 |
| 543 | 20250122 | 102000 | 1727430100 | 18550 | 18570 | 18570 | 18500 | 921 |
| 544 | 20250122 | 101900 | 1710370370 | 18550 | 18550 | 18550 | 18550 | 46 |
| 545 | 20250122 | 101800 | 1709517070 | 18560 | 18550 | 18570 | 18550 | 532 |
| 546 | 20250122 | 101700 | 1699644410 | 18550 | 18520 | 18550 | 18510 | 516 |
| 547 | 20250122 | 101600 | 1690081530 | 18510 | 18520 | 18530 | 18510 | 505 |
| 548 | 20250122 | 101500 | 1680733270 | 18520 | 18520 | 18520 | 18520 | 224 |
| 549 | 20250122 | 101400 | 1676584790 | 18520 | 18550 | 18560 | 18520 | 451 |
| 550 | 20250122 | 101300 | 1668224120 | 18550 | 18550 | 18550 | 18550 | 55 |
| 551 | 20250122 | 101200 | 1667203870 | 18560 | 18550 | 18560 | 18540 | 96 |
| 552 | 20250122 | 101100 | 1665423460 | 18560 | 18580 | 18580 | 18560 | 258 |
| 553 | 20250122 | 101000 | 1660633570 | 18580 | 18580 | 18580 | 18580 | 337 |
| 554 | 20250122 | 100900 | 1654372110 | 18560 | 18560 | 18560 | 18560 | 176 |
| 555 | 20250122 | 100800 | 1651105550 | 18550 | 18550 | 18550 | 18550 | 600 |
| 556 | 20250122 | 100700 | 1639975550 | 18540 | 18530 | 18540 | 18520 | 116 |
| 557 | 20250122 | 100600 | 1637826040 | 18560 | 18550 | 18560 | 18550 | 106 |
| 558 | 20250122 | 100500 | 1635859730 | 18520 | 18550 | 18550 | 18520 | 173 |
| 559 | 20250122 | 100400 | 1632654130 | 18550 | 18550 | 18550 | 18550 | 59 |
| 560 | 20250122 | 100300 | 1631559680 | 18530 | 18560 | 18560 | 18530 | 109 |
| 561 | 20250122 | 100200 | 1629539020 | 18560 | 18590 | 18590 | 18550 | 639 |
| 562 | 20250122 | 100100 | 1617680660 | 18590 | 18570 | 18590 | 18570 | 574 |
| 563 | 20250122 | 100000 | 1607012880 | 18590 | 18590 | 18590 | 18570 | 406 |
| 564 | 20250122 | 095900 | 1599468090 | 18590 | 18580 | 18590 | 18580 | 328 |
| 565 | 20250122 | 095800 | 1593373750 | 18580 | 18570 | 18580 | 18570 | 451 |
| 566 | 20250122 | 095700 | 1584998280 | 18570 | 18570 | 18580 | 18530 | 96 |
| 567 | 20250122 | 095600 | 1583215510 | 18580 | 18540 | 18580 | 18530 | 466 |
| 568 | 20250122 | 095500 | 1574562820 | 18540 | 18590 | 18590 | 18540 | 421 |
| 569 | 20250122 | 095400 | 1566743530 | 18590 | 18530 | 18590 | 18520 | 2776 |
| 570 | 20250122 | 095300 | 1515267930 | 18530 | 18520 | 18530 | 18520 | 454 |
| 571 | 20250122 | 095200 | 1506856530 | 18520 | 18530 | 18540 | 18500 | 506 |
| 572 | 20250122 | 095100 | 1497482380 | 18540 | 18500 | 18540 | 18500 | 714 |
| 573 | 20250122 | 095000 | 1484248500 | 18540 | 18550 | 18550 | 18490 | 636 |
| 574 | 20250122 | 094900 | 1472480330 | 18520 | 18500 | 18550 | 18490 | 919 |
| 575 | 20250122 | 094800 | 1455476910 | 18500 | 18520 | 18520 | 18490 | 212 |
| 576 | 20250122 | 094700 | 1451553420 | 18520 | 18520 | 18530 | 18500 | 597 |
| 577 | 20250122 | 094600 | 1440497480 | 18510 | 18490 | 18510 | 18450 | 1268 |
| 578 | 20250122 | 094500 | 1417069700 | 18490 | 18500 | 18500 | 18470 | 161 |
| 579 | 20250122 | 094400 | 1414095390 | 18500 | 18460 | 18520 | 18450 | 752 |
| 580 | 20250122 | 094300 | 1400200500 | 18510 | 18430 | 18520 | 18420 | 1141 |
| 581 | 20250122 | 094200 | 1379103500 | 18430 | 18390 | 18430 | 18390 | 907 |
| 582 | 20250122 | 094100 | 1362408790 | 18390 | 18340 | 18390 | 18340 | 1989 |
| 583 | 20250122 | 094000 | 1325897300 | 18340 | 18350 | 18350 | 18310 | 928 |
| 584 | 20250122 | 093900 | 1308899020 | 18310 | 18310 | 18310 | 18310 | 5 |
| 585 | 20250122 | 093800 | 1308807470 | 18310 | 18320 | 18320 | 18300 | 540 |
| 586 | 20250122 | 093700 | 1298922300 | 18310 | 18330 | 18330 | 18310 | 474 |
| 587 | 20250122 | 093600 | 1290243040 | 18320 | 18370 | 18370 | 18310 | 286 |
| 588 | 20250122 | 093500 | 1285001000 | 18380 | 18380 | 18380 | 18380 | 6 |
| 589 | 20250122 | 093400 | 1284890720 | 18380 | 18310 | 18380 | 18310 | 274 |
| 590 | 20250122 | 093300 | 1279870290 | 18310 | 18390 | 18390 | 18310 | 156 |
| 591 | 20250122 | 093200 | 1277004380 | 18400 | 18400 | 18400 | 18400 | 120 |
| 592 | 20250122 | 093100 | 1274796380 | 18400 | 18310 | 18400 | 18280 | 516 |
| 593 | 20250122 | 093000 | 1265353440 | 18280 | 18280 | 18290 | 18280 | 636 |
| 594 | 20250122 | 092900 | 1253723110 | 18220 | 18230 | 18280 | 18210 | 2922 |
| 595 | 20250122 | 092800 | 1200470340 | 18220 | 18250 | 18250 | 18210 | 1291 |
| 596 | 20250122 | 092700 | 1176939810 | 18250 | 18260 | 18260 | 18240 | 2729 |
| 597 | 20250122 | 092600 | 1127130200 | 18260 | 18260 | 18260 | 18260 | 444 |
| 598 | 20250122 | 092500 | 1119022760 | 18260 | 18280 | 18280 | 18260 | 838 |
| 599 | 20250122 | 092400 | 1103708760 | 18280 | 18280 | 18280 | 18260 | 162 |
| 600 | 20250122 | 092300 | 1100749380 | 18280 | 18300 | 18310 | 18260 | 1997 |
| 601 | 20250122 | 092200 | 1064239150 | 18380 | 18320 | 18400 | 18300 | 768 |
| 602 | 20250122 | 092100 | 1050176350 | 18320 | 18370 | 18430 | 18320 | 3554 |
| 603 | 20250122 | 092000 | 984946310 | 18370 | 18310 | 18370 | 18290 | 918 |
| 604 | 20250122 | 091900 | 968098880 | 18300 | 18300 | 18300 | 18280 | 338 |
| 605 | 20250122 | 091800 | 961915940 | 18280 | 18290 | 18290 | 18280 | 145 |
| 606 | 20250122 | 091700 | 959264880 | 18280 | 18270 | 18290 | 18260 | 1297 |
| 607 | 20250122 | 091600 | 935573140 | 18280 | 18280 | 18290 | 18270 | 936 |
| 608 | 20250122 | 091500 | 918463320 | 18320 | 18270 | 18320 | 18270 | 1656 |
| 609 | 20250122 | 091400 | 888163490 | 18270 | 18220 | 18270 | 18220 | 697 |
| 610 | 20250122 | 091300 | 875435200 | 18210 | 18230 | 18260 | 18210 | 2630 |
| 611 | 20250122 | 091200 | 827487700 | 18230 | 18260 | 18270 | 18200 | 3956 |
| 612 | 20250122 | 091100 | 755360090 | 18260 | 18290 | 18290 | 18250 | 2061 |
| 613 | 20250122 | 091000 | 717712280 | 18290 | 18310 | 18320 | 18270 | 2055 |
| 614 | 20250122 | 090900 | 680122860 | 18310 | 18300 | 18430 | 18250 | 1483 |
| 615 | 20250122 | 090800 | 652994470 | 18250 | 18440 | 18460 | 18250 | 10108 |
| 616 | 20250122 | 090700 | 466977070 | 18470 | 18450 | 18520 | 18450 | 2969 |
| 617 | 20250122 | 090600 | 412182490 | 18450 | 18540 | 18540 | 18430 | 3070 |
| 618 | 20250122 | 090500 | 355340330 | 18550 | 18570 | 18570 | 18400 | 5497 |
| 619 | 20250122 | 090400 | 253931480 | 18450 | 18630 | 18640 | 18450 | 6370 |
| 620 | 20250122 | 090300 | 135713830 | 18630 | 18620 | 18630 | 18590 | 880 |
| 621 | 20250122 | 090200 | 119335700 | 18580 | 18650 | 18650 | 18580 | 2702 |
| 622 | 20250122 | 090100 | 69002200 | 18650 | 18760 | 18760 | 18630 | 2288 |
| 623 | 20250122 | 090000 | 26240010 | 18750 | 18850 | 18870 | 18750 | 1392 |