34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 193200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 1619 |
| 3 | 20250109 | 193100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 4 | 20250109 | 193000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 5 | 20250109 | 192900 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 6 | 20250109 | 192800 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 7 | 20250109 | 192700 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 8 | 20250109 | 192600 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 9 | 20250109 | 192500 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 10 | 20250109 | 192400 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 11 | 20250109 | 192300 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 12 | 20250109 | 192200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 13 | 20250109 | 192100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 14 | 20250109 | 192000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 15 | 20250109 | 191900 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 16 | 20250109 | 191800 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 17 | 20250109 | 191700 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 18 | 20250109 | 191600 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 19 | 20250109 | 191500 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 20 | 20250109 | 191400 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 21 | 20250109 | 191300 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 22 | 20250109 | 191200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 23 | 20250109 | 191100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 24 | 20250109 | 191000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 25 | 20250109 | 190900 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 26 | 20250109 | 190800 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 27 | 20250109 | 190700 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 28 | 20250109 | 190600 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 29 | 20250109 | 190500 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 30 | 20250109 | 190400 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 31 | 20250109 | 190300 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 32 | 20250109 | 190200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 1619 |
| 33 | 20250109 | 190100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 34 | 20250109 | 190000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 35 | 20250109 | 185900 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 36 | 20250109 | 185800 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 37 | 20250109 | 185700 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 38 | 20250109 | 185600 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 39 | 20250109 | 185500 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 40 | 20250109 | 185400 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 41 | 20250109 | 185300 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 42 | 20250109 | 185200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 43 | 20250109 | 185100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 44 | 20250109 | 185000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 45 | 20250109 | 184900 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 46 | 20250109 | 184800 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 47 | 20250109 | 184700 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 48 | 20250109 | 184600 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 49 | 20250109 | 184500 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 50 | 20250109 | 184400 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 51 | 20250109 | 184300 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 52 | 20250109 | 184200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 53 | 20250109 | 184100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 54 | 20250109 | 184000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 55 | 20250109 | 183900 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 56 | 20250109 | 183800 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 57 | 20250109 | 183700 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 58 | 20250109 | 183600 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 59 | 20250109 | 183500 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 60 | 20250109 | 183400 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 61 | 20250109 | 183300 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 62 | 20250109 | 183200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 1619 |
| 63 | 20250109 | 183100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 64 | 20250109 | 183000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 65 | 20250109 | 182900 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 66 | 20250109 | 182800 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 67 | 20250109 | 182700 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 68 | 20250109 | 182600 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 69 | 20250109 | 182500 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 70 | 20250109 | 182400 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 71 | 20250109 | 182300 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 72 | 20250109 | 182200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 73 | 20250109 | 182100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 74 | 20250109 | 182000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 75 | 20250109 | 181900 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 76 | 20250109 | 181800 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 77 | 20250109 | 181700 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 78 | 20250109 | 181600 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 79 | 20250109 | 181500 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 80 | 20250109 | 181400 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 81 | 20250109 | 181300 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 82 | 20250109 | 181200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 83 | 20250109 | 181100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 84 | 20250109 | 181000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 85 | 20250109 | 180900 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 86 | 20250109 | 180800 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 87 | 20250109 | 180700 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 88 | 20250109 | 180600 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 89 | 20250109 | 180500 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 90 | 20250109 | 180400 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 91 | 20250109 | 180300 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 92 | 20250109 | 180200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 1619 |
| 93 | 20250109 | 180100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 94 | 20250109 | 180000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 95 | 20250109 | 175900 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 96 | 20250109 | 175800 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 97 | 20250109 | 175700 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 98 | 20250109 | 175600 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 99 | 20250109 | 175500 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 100 | 20250109 | 175400 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 101 | 20250109 | 175300 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 102 | 20250109 | 175200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 103 | 20250109 | 175100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 104 | 20250109 | 175000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 105 | 20250109 | 174900 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 106 | 20250109 | 174800 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 107 | 20250109 | 174700 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 108 | 20250109 | 174600 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 109 | 20250109 | 174500 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 110 | 20250109 | 174400 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 111 | 20250109 | 174300 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 112 | 20250109 | 174200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 113 | 20250109 | 174100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 114 | 20250109 | 174000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 115 | 20250109 | 173900 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 116 | 20250109 | 173800 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 117 | 20250109 | 173700 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 118 | 20250109 | 173600 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 119 | 20250109 | 173500 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 120 | 20250109 | 173400 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 121 | 20250109 | 173300 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 122 | 20250109 | 173200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 1619 |
| 123 | 20250109 | 173100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 124 | 20250109 | 173000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 125 | 20250109 | 172900 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 126 | 20250109 | 172800 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 127 | 20250109 | 172700 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 128 | 20250109 | 172600 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 129 | 20250109 | 172500 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 130 | 20250109 | 172400 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 131 | 20250109 | 172300 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 132 | 20250109 | 172200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 133 | 20250109 | 172100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 134 | 20250109 | 172000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 135 | 20250109 | 171900 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 136 | 20250109 | 171800 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 137 | 20250109 | 171700 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 138 | 20250109 | 171600 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 139 | 20250109 | 171500 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 140 | 20250109 | 171400 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 141 | 20250109 | 171300 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 142 | 20250109 | 171200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 143 | 20250109 | 171100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 144 | 20250109 | 171000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 145 | 20250109 | 170900 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 146 | 20250109 | 170800 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 147 | 20250109 | 170700 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 148 | 20250109 | 170600 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 149 | 20250109 | 170500 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 150 | 20250109 | 170400 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 151 | 20250109 | 170300 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 152 | 20250109 | 170200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 1619 |
| 153 | 20250109 | 170100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 154 | 20250109 | 170000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 155 | 20250109 | 165900 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 156 | 20250109 | 165800 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 157 | 20250109 | 165700 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 158 | 20250109 | 165600 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 159 | 20250109 | 165500 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 160 | 20250109 | 165400 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 161 | 20250109 | 165300 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 162 | 20250109 | 165200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 163 | 20250109 | 165100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 164 | 20250109 | 165000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 165 | 20250109 | 164900 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 166 | 20250109 | 164800 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 167 | 20250109 | 164700 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 168 | 20250109 | 164600 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 169 | 20250109 | 164500 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 170 | 20250109 | 164400 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 171 | 20250109 | 164300 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 172 | 20250109 | 164200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 173 | 20250109 | 164100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 174 | 20250109 | 164000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 175 | 20250109 | 163900 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 176 | 20250109 | 163800 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 177 | 20250109 | 163700 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 178 | 20250109 | 163600 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 179 | 20250109 | 163500 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 180 | 20250109 | 163400 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 181 | 20250109 | 163300 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 182 | 20250109 | 163200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 1619 |
| 183 | 20250109 | 163100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 184 | 20250109 | 163000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 185 | 20250109 | 162900 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 186 | 20250109 | 162800 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 187 | 20250109 | 162700 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 188 | 20250109 | 162600 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 189 | 20250109 | 162500 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 190 | 20250109 | 162400 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 191 | 20250109 | 162300 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 192 | 20250109 | 162200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 193 | 20250109 | 162100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 194 | 20250109 | 162000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 195 | 20250109 | 161900 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 196 | 20250109 | 161800 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 197 | 20250109 | 161700 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 198 | 20250109 | 161600 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 199 | 20250109 | 161500 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 200 | 20250109 | 161400 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 201 | 20250109 | 161300 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 202 | 20250109 | 161200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 203 | 20250109 | 161100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 204 | 20250109 | 161000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 205 | 20250109 | 160900 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 206 | 20250109 | 160800 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 207 | 20250109 | 160700 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 208 | 20250109 | 160600 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 209 | 20250109 | 160500 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 210 | 20250109 | 160400 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 211 | 20250109 | 160300 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 212 | 20250109 | 160200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 1619 |
| 213 | 20250109 | 160100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 214 | 20250109 | 160000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 215 | 20250109 | 155900 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 216 | 20250109 | 155800 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 217 | 20250109 | 155700 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 218 | 20250109 | 155600 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 219 | 20250109 | 155500 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 220 | 20250109 | 155400 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 221 | 20250109 | 155300 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 222 | 20250109 | 155200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 223 | 20250109 | 155100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 224 | 20250109 | 155000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 225 | 20250109 | 154900 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 226 | 20250109 | 154800 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 227 | 20250109 | 154700 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 228 | 20250109 | 154600 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 229 | 20250109 | 154500 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 230 | 20250109 | 154400 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 231 | 20250109 | 154300 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 232 | 20250109 | 154200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 233 | 20250109 | 154100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 234 | 20250109 | 154000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 235 | 20250109 | 153900 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 236 | 20250109 | 153800 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 237 | 20250109 | 153700 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 238 | 20250109 | 153600 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 239 | 20250109 | 153500 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 240 | 20250109 | 153400 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 241 | 20250109 | 153300 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 242 | 20250109 | 153200 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 1619 |
| 243 | 20250109 | 153100 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 0 |
| 244 | 20250109 | 153000 | 3058661220 | 18840 | 18840 | 18840 | 18840 | 1619 |
| 245 | 20250109 | 152900 | 3028159260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 246 | 20250109 | 152800 | 3028159260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 247 | 20250109 | 152700 | 3028159260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 248 | 20250109 | 152600 | 3028159260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 249 | 20250109 | 152500 | 3028159260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 250 | 20250109 | 152400 | 3028159260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 251 | 20250109 | 152300 | 3028159260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 252 | 20250109 | 152200 | 3028159260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 253 | 20250109 | 152100 | 3028159260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 254 | 20250109 | 152000 | 3028159260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 255 | 20250109 | 151900 | 3028159260 | 18840 | 18860 | 18870 | 18840 | 903 |
| 256 | 20250109 | 151800 | 3011128600 | 18860 | 18880 | 18880 | 18860 | 222 |
| 257 | 20250109 | 151700 | 3006939010 | 18870 | 18890 | 18890 | 18860 | 258 |
| 258 | 20250109 | 151600 | 3002070470 | 18890 | 18880 | 18890 | 18880 | 315 |
| 259 | 20250109 | 151500 | 2996123250 | 18880 | 18880 | 18880 | 18870 | 192 |
| 260 | 20250109 | 151400 | 2992499310 | 18870 | 18880 | 18890 | 18870 | 1307 |
| 261 | 20250109 | 151300 | 2967828460 | 18880 | 18880 | 18890 | 18870 | 786 |
| 262 | 20250109 | 151200 | 2952988930 | 18880 | 18850 | 18880 | 18850 | 1071 |
| 263 | 20250109 | 151100 | 2932781050 | 18820 | 18830 | 18870 | 18820 | 659 |
| 264 | 20250109 | 151000 | 2920360020 | 18830 | 18850 | 18870 | 18830 | 522 |
| 265 | 20250109 | 150900 | 2910525390 | 18870 | 18870 | 18870 | 18850 | 64 |
| 266 | 20250109 | 150800 | 2909318670 | 18870 | 18860 | 18890 | 18850 | 345 |
| 267 | 20250109 | 150700 | 2902812260 | 18860 | 18890 | 18890 | 18860 | 833 |
| 268 | 20250109 | 150600 | 2887089150 | 18890 | 18900 | 18900 | 18890 | 513 |
| 269 | 20250109 | 150500 | 2877396440 | 18910 | 18900 | 18910 | 18900 | 177 |
| 270 | 20250109 | 150400 | 2874050540 | 18900 | 18900 | 18910 | 18900 | 155 |
| 271 | 20250109 | 150300 | 2871120970 | 18910 | 18900 | 18910 | 18900 | 35 |
| 272 | 20250109 | 150200 | 2870459170 | 18920 | 18900 | 18930 | 18890 | 852 |
| 273 | 20250109 | 150100 | 2854357010 | 18910 | 18930 | 18930 | 18900 | 66 |
| 274 | 20250109 | 150000 | 2853108030 | 18930 | 18900 | 18930 | 18900 | 335 |
| 275 | 20250109 | 145900 | 2846772560 | 18900 | 18930 | 18930 | 18900 | 161 |
| 276 | 20250109 | 145800 | 2843728530 | 18940 | 18920 | 18940 | 18900 | 349 |
| 277 | 20250109 | 145700 | 2837123860 | 18910 | 18940 | 18940 | 18910 | 296 |
| 278 | 20250109 | 145600 | 2831522780 | 18940 | 18920 | 18940 | 18890 | 535 |
| 279 | 20250109 | 145500 | 2821403020 | 18920 | 18890 | 18920 | 18880 | 442 |
| 280 | 20250109 | 145400 | 2813053100 | 18890 | 18900 | 18960 | 18890 | 252 |
| 281 | 20250109 | 145300 | 2808292550 | 18890 | 18960 | 18970 | 18890 | 723 |
| 282 | 20250109 | 145200 | 2794591190 | 18950 | 18910 | 18970 | 18890 | 726 |
| 283 | 20250109 | 145100 | 2780844630 | 18890 | 18890 | 18920 | 18890 | 570 |
| 284 | 20250109 | 145000 | 2770077210 | 18890 | 18880 | 18940 | 18880 | 463 |
| 285 | 20250109 | 144900 | 2761328740 | 18890 | 18940 | 18940 | 18890 | 223 |
| 286 | 20250109 | 144800 | 2757114470 | 18940 | 18910 | 18940 | 18890 | 374 |
| 287 | 20250109 | 144700 | 2750038730 | 18930 | 18940 | 18940 | 18900 | 215 |
| 288 | 20250109 | 144600 | 2745969490 | 18940 | 18950 | 18970 | 18930 | 650 |
| 289 | 20250109 | 144500 | 2733652980 | 18950 | 18950 | 18970 | 18940 | 495 |
| 290 | 20250109 | 144400 | 2724269490 | 18950 | 18950 | 18970 | 18890 | 1530 |
| 291 | 20250109 | 144300 | 2695268990 | 18950 | 18880 | 18950 | 18870 | 334 |
| 292 | 20250109 | 144200 | 2688951490 | 18880 | 18940 | 18950 | 18830 | 811 |
| 293 | 20250109 | 144100 | 2673626120 | 18940 | 18950 | 18960 | 18910 | 984 |
| 294 | 20250109 | 144000 | 2654983970 | 18950 | 18910 | 18950 | 18900 | 1803 |
| 295 | 20250109 | 143900 | 2620849970 | 18900 | 18890 | 18910 | 18890 | 960 |
| 296 | 20250109 | 143800 | 2602704700 | 18880 | 18870 | 18900 | 18870 | 406 |
| 297 | 20250109 | 143700 | 2595037730 | 18880 | 18870 | 18900 | 18870 | 1520 |
| 298 | 20250109 | 143600 | 2566338970 | 18850 | 18810 | 18850 | 18810 | 693 |
| 299 | 20250109 | 143500 | 2553286400 | 18820 | 18820 | 18830 | 18810 | 91 |
| 300 | 20250109 | 143400 | 2551573930 | 18820 | 18790 | 18820 | 18780 | 182 |
| 301 | 20250109 | 143300 | 2548155730 | 18780 | 18780 | 18810 | 18780 | 1141 |
| 302 | 20250109 | 143200 | 2526717560 | 18770 | 18770 | 18800 | 18770 | 197 |
| 303 | 20250109 | 143100 | 2523018900 | 18770 | 18810 | 18810 | 18770 | 1154 |
| 304 | 20250109 | 143000 | 2501324360 | 18810 | 18830 | 18830 | 18810 | 89 |
| 305 | 20250109 | 142900 | 2499649920 | 18810 | 18810 | 18830 | 18810 | 489 |
| 306 | 20250109 | 142800 | 2490447910 | 18830 | 18850 | 18850 | 18830 | 106 |
| 307 | 20250109 | 142700 | 2488450740 | 18870 | 18830 | 18870 | 18830 | 400 |
| 308 | 20250109 | 142600 | 2480909650 | 18840 | 18840 | 18850 | 18830 | 295 |
| 309 | 20250109 | 142500 | 2475350920 | 18850 | 18840 | 18850 | 18800 | 289 |
| 310 | 20250109 | 142400 | 2469907770 | 18840 | 18820 | 18840 | 18800 | 221 |
| 311 | 20250109 | 142300 | 2465745280 | 18780 | 18770 | 18840 | 18770 | 347 |
| 312 | 20250109 | 142200 | 2459220370 | 18780 | 18800 | 18800 | 18770 | 178 |
| 313 | 20250109 | 142100 | 2455876050 | 18800 | 18800 | 18810 | 18800 | 654 |
| 314 | 20250109 | 142000 | 2443576640 | 18800 | 18760 | 18800 | 18760 | 647 |
| 315 | 20250109 | 141900 | 2431415590 | 18780 | 18790 | 18800 | 18760 | 385 |
| 316 | 20250109 | 141800 | 2424192770 | 18790 | 18820 | 18820 | 18750 | 1188 |
| 317 | 20250109 | 141700 | 2401881760 | 18840 | 18830 | 18840 | 18810 | 1590 |
| 318 | 20250109 | 141600 | 2371950470 | 18830 | 18820 | 18840 | 18820 | 258 |
| 319 | 20250109 | 141500 | 2367092180 | 18820 | 18820 | 18840 | 18800 | 591 |
| 320 | 20250109 | 141400 | 2355965790 | 18830 | 18790 | 18830 | 18790 | 1945 |
| 321 | 20250109 | 141300 | 2319377110 | 18770 | 18780 | 18800 | 18760 | 1721 |
| 322 | 20250109 | 141200 | 2287027940 | 18750 | 18730 | 18780 | 18730 | 115 |
| 323 | 20250109 | 141100 | 2284870550 | 18790 | 18730 | 18790 | 18730 | 156 |
| 324 | 20250109 | 141000 | 2281945110 | 18730 | 18760 | 18790 | 18730 | 894 |
| 325 | 20250109 | 140900 | 2265182620 | 18760 | 18780 | 18780 | 18760 | 286 |
| 326 | 20250109 | 140800 | 2259815240 | 18760 | 18810 | 18810 | 18750 | 299 |
| 327 | 20250109 | 140700 | 2254195640 | 18810 | 18740 | 18810 | 18730 | 3598 |
| 328 | 20250109 | 140600 | 2186640280 | 18750 | 18730 | 18750 | 18710 | 1077 |
| 329 | 20250109 | 140500 | 2166461990 | 18730 | 18670 | 18730 | 18670 | 615 |
| 330 | 20250109 | 140400 | 2154958900 | 18670 | 18700 | 18700 | 18670 | 110 |
| 331 | 20250109 | 140300 | 2152903910 | 18700 | 18610 | 18700 | 18610 | 731 |
| 332 | 20250109 | 140200 | 2139269600 | 18620 | 18610 | 18620 | 18610 | 192 |
| 333 | 20250109 | 140100 | 2135695830 | 18620 | 18610 | 18620 | 18610 | 120 |
| 334 | 20250109 | 140000 | 2133462350 | 18610 | 18650 | 18650 | 18610 | 31 |
| 335 | 20250109 | 135900 | 2132885280 | 18600 | 18600 | 18600 | 18600 | 93 |
| 336 | 20250109 | 135800 | 2131155480 | 18600 | 18600 | 18600 | 18600 | 92 |
| 337 | 20250109 | 135700 | 2129444280 | 18600 | 18590 | 18670 | 18590 | 540 |
| 338 | 20250109 | 135600 | 2119377230 | 18590 | 18590 | 18590 | 18590 | 30 |
| 339 | 20250109 | 135500 | 2118819530 | 18580 | 18610 | 18620 | 18580 | 691 |
| 340 | 20250109 | 135400 | 2105955820 | 18570 | 18580 | 18610 | 18570 | 481 |
| 341 | 20250109 | 135300 | 2097020410 | 18580 | 18590 | 18590 | 18580 | 60 |
| 342 | 20250109 | 135200 | 2095905450 | 18590 | 18590 | 18590 | 18590 | 37 |
| 343 | 20250109 | 135100 | 2095217620 | 18590 | 18600 | 18600 | 18590 | 31 |
| 344 | 20250109 | 135000 | 2094641160 | 18600 | 18600 | 18610 | 18600 | 102 |
| 345 | 20250109 | 134900 | 2092743130 | 18610 | 18610 | 18610 | 18610 | 27 |
| 346 | 20250109 | 134800 | 2092240660 | 18610 | 18600 | 18610 | 18600 | 188 |
| 347 | 20250109 | 134700 | 2088742030 | 18610 | 18610 | 18610 | 18610 | 7 |
| 348 | 20250109 | 134600 | 2088611760 | 18610 | 18600 | 18610 | 18600 | 202 |
| 349 | 20250109 | 134500 | 2084852930 | 18570 | 18600 | 18600 | 18570 | 3 |
| 350 | 20250109 | 134400 | 2084797160 | 18600 | 18600 | 18600 | 18600 | 0 |
| 351 | 20250109 | 134300 | 2084797160 | 18600 | 18600 | 18600 | 18600 | 11 |
| 352 | 20250109 | 134200 | 2084592560 | 18600 | 18620 | 18620 | 18600 | 15 |
| 353 | 20250109 | 134100 | 2084313520 | 18620 | 18620 | 18620 | 18620 | 5 |
| 354 | 20250109 | 134000 | 2084220420 | 18620 | 18600 | 18620 | 18570 | 634 |
| 355 | 20250109 | 133900 | 2072444900 | 18610 | 18620 | 18620 | 18610 | 123 |
| 356 | 20250109 | 133800 | 2070155770 | 18620 | 18620 | 18620 | 18620 | 39 |
| 357 | 20250109 | 133700 | 2069429590 | 18610 | 18610 | 18610 | 18610 | 11 |
| 358 | 20250109 | 133600 | 2069224880 | 18610 | 18600 | 18610 | 18600 | 380 |
| 359 | 20250109 | 133500 | 2062156380 | 18590 | 18550 | 18590 | 18550 | 714 |
| 360 | 20250109 | 133400 | 2048889790 | 18550 | 18560 | 18570 | 18550 | 86 |
| 361 | 20250109 | 133300 | 2047293100 | 18570 | 18540 | 18570 | 18530 | 265 |
| 362 | 20250109 | 133200 | 2042379180 | 18540 | 18540 | 18540 | 18540 | 112 |
| 363 | 20250109 | 133100 | 2040302700 | 18540 | 18540 | 18540 | 18540 | 91 |
| 364 | 20250109 | 133000 | 2038615560 | 18540 | 18540 | 18540 | 18540 | 0 |
| 365 | 20250109 | 132900 | 2038615560 | 18540 | 18560 | 18570 | 18540 | 194 |
| 366 | 20250109 | 132800 | 2035016320 | 18530 | 18520 | 18530 | 18520 | 368 |
| 367 | 20250109 | 132700 | 2028198710 | 18520 | 18560 | 18560 | 18520 | 1140 |
| 368 | 20250109 | 132600 | 2007065250 | 18580 | 18580 | 18580 | 18580 | 2 |
| 369 | 20250109 | 132500 | 2007028090 | 18580 | 18580 | 18580 | 18580 | 24 |
| 370 | 20250109 | 132400 | 2006582170 | 18580 | 18580 | 18590 | 18580 | 380 |
| 371 | 20250109 | 132300 | 1999521740 | 18550 | 18580 | 18580 | 18550 | 110 |
| 372 | 20250109 | 132200 | 1997480940 | 18580 | 18580 | 18580 | 18580 | 1 |
| 373 | 20250109 | 132100 | 1997462360 | 18580 | 18580 | 18580 | 18580 | 12 |
| 374 | 20250109 | 132000 | 1997239400 | 18570 | 18580 | 18580 | 18570 | 191 |
| 375 | 20250109 | 131900 | 1993691230 | 18590 | 18590 | 18590 | 18590 | 9 |
| 376 | 20250109 | 131800 | 1993523920 | 18590 | 18590 | 18600 | 18590 | 332 |
| 377 | 20250109 | 131700 | 1987352030 | 18590 | 18590 | 18590 | 18590 | 0 |
| 378 | 20250109 | 131600 | 1987352030 | 18590 | 18590 | 18590 | 18590 | 76 |
| 379 | 20250109 | 131500 | 1985939190 | 18590 | 18590 | 18590 | 18590 | 33 |
| 380 | 20250109 | 131400 | 1985325720 | 18590 | 18590 | 18590 | 18570 | 215 |
| 381 | 20250109 | 131300 | 1981329970 | 18590 | 18620 | 18630 | 18590 | 734 |
| 382 | 20250109 | 131200 | 1967678020 | 18630 | 18670 | 18670 | 18630 | 507 |
| 383 | 20250109 | 131100 | 1958214030 | 18670 | 18670 | 18670 | 18670 | 3 |
| 384 | 20250109 | 131000 | 1958158020 | 18680 | 18710 | 18710 | 18680 | 667 |
| 385 | 20250109 | 130900 | 1945678750 | 18710 | 18650 | 18710 | 18650 | 167 |
| 386 | 20250109 | 130800 | 1942557490 | 18650 | 18690 | 18690 | 18650 | 645 |
| 387 | 20250109 | 130700 | 1930519080 | 18690 | 18700 | 18710 | 18690 | 97 |
| 388 | 20250109 | 130600 | 1928704630 | 18700 | 18700 | 18700 | 18700 | 20 |
| 389 | 20250109 | 130500 | 1928330630 | 18700 | 18700 | 18700 | 18700 | 46 |
| 390 | 20250109 | 130400 | 1927470430 | 18700 | 18690 | 18700 | 18690 | 202 |
| 391 | 20250109 | 130300 | 1923693730 | 18690 | 18690 | 18690 | 18690 | 0 |
| 392 | 20250109 | 130200 | 1923693730 | 18690 | 18660 | 18690 | 18660 | 37 |
| 393 | 20250109 | 130100 | 1923003280 | 18660 | 18660 | 18660 | 18660 | 233 |
| 394 | 20250109 | 130000 | 1918655500 | 18660 | 18650 | 18660 | 18650 | 214 |
| 395 | 20250109 | 125900 | 1914662290 | 18650 | 18640 | 18650 | 18640 | 128 |
| 396 | 20250109 | 125800 | 1912276100 | 18650 | 18650 | 18650 | 18650 | 15 |
| 397 | 20250109 | 125700 | 1911996350 | 18650 | 18600 | 18650 | 18600 | 167 |
| 398 | 20250109 | 125600 | 1908884300 | 18650 | 18600 | 18650 | 18600 | 10 |
| 399 | 20250109 | 125500 | 1908698050 | 18590 | 18600 | 18660 | 18590 | 93 |
| 400 | 20250109 | 125400 | 1906968430 | 18590 | 18580 | 18590 | 18580 | 43 |
| 401 | 20250109 | 125300 | 1906169080 | 18570 | 18640 | 18640 | 18550 | 384 |
| 402 | 20250109 | 125200 | 1899024950 | 18660 | 18660 | 18660 | 18660 | 111 |
| 403 | 20250109 | 125100 | 1896953690 | 18660 | 18630 | 18660 | 18630 | 69 |
| 404 | 20250109 | 125000 | 1895667170 | 18630 | 18660 | 18660 | 18630 | 387 |
| 405 | 20250109 | 124900 | 1888449110 | 18660 | 18680 | 18680 | 18660 | 298 |
| 406 | 20250109 | 124800 | 1882884840 | 18680 | 18680 | 18680 | 18680 | 13 |
| 407 | 20250109 | 124700 | 1882642000 | 18680 | 18680 | 18680 | 18680 | 5 |
| 408 | 20250109 | 124600 | 1882548600 | 18680 | 18680 | 18680 | 18680 | 201 |
| 409 | 20250109 | 124500 | 1878793920 | 18690 | 18690 | 18690 | 18690 | 296 |
| 410 | 20250109 | 124400 | 1873261680 | 18690 | 18690 | 18690 | 18680 | 91 |
| 411 | 20250109 | 124300 | 1871560940 | 18690 | 18710 | 18720 | 18680 | 725 |
| 412 | 20250109 | 124200 | 1858000390 | 18720 | 18740 | 18740 | 18700 | 66 |
| 413 | 20250109 | 124100 | 1856765600 | 18740 | 18710 | 18740 | 18710 | 260 |
| 414 | 20250109 | 124000 | 1851900190 | 18700 | 18750 | 18750 | 18700 | 2876 |
| 415 | 20250109 | 123900 | 1797984840 | 18750 | 18690 | 18750 | 18670 | 1943 |
| 416 | 20250109 | 123800 | 1761631710 | 18690 | 18670 | 18690 | 18670 | 378 |
| 417 | 20250109 | 123700 | 1754570710 | 18670 | 18660 | 18680 | 18660 | 322 |
| 418 | 20250109 | 123600 | 1748558910 | 18660 | 18660 | 18670 | 18650 | 65 |
| 419 | 20250109 | 123500 | 1747345990 | 18660 | 18660 | 18670 | 18660 | 42 |
| 420 | 20250109 | 123400 | 1746561970 | 18670 | 18630 | 18670 | 18630 | 667 |
| 421 | 20250109 | 123300 | 1734121730 | 18590 | 18590 | 18590 | 18590 | 3 |
| 422 | 20250109 | 123200 | 1734065960 | 18670 | 18680 | 18690 | 18670 | 1216 |
| 423 | 20250109 | 123100 | 1711354670 | 18680 | 18550 | 18680 | 18550 | 2387 |
| 424 | 20250109 | 123000 | 1666843220 | 18630 | 18570 | 18630 | 18570 | 1088 |
| 425 | 20250109 | 122900 | 1646589110 | 18560 | 18590 | 18600 | 18560 | 53 |
| 426 | 20250109 | 122800 | 1645603440 | 18540 | 18570 | 18570 | 18530 | 60 |
| 427 | 20250109 | 122700 | 1644490050 | 18570 | 18570 | 18570 | 18570 | 24 |
| 428 | 20250109 | 122600 | 1644044370 | 18570 | 18570 | 18570 | 18570 | 1 |
| 429 | 20250109 | 122500 | 1644025800 | 18550 | 18550 | 18550 | 18550 | 0 |
| 430 | 20250109 | 122400 | 1644025800 | 18550 | 18550 | 18550 | 18550 | 2 |
| 431 | 20250109 | 122300 | 1643988700 | 18570 | 18570 | 18570 | 18570 | 10 |
| 432 | 20250109 | 122200 | 1643803000 | 18550 | 18550 | 18550 | 18550 | 5 |
| 433 | 20250109 | 122100 | 1643710250 | 18590 | 18590 | 18590 | 18590 | 1 |
| 434 | 20250109 | 122000 | 1643691660 | 18600 | 18600 | 18600 | 18600 | 10 |
| 435 | 20250109 | 121900 | 1643505660 | 18600 | 18600 | 18600 | 18600 | 22 |
| 436 | 20250109 | 121800 | 1643096460 | 18600 | 18600 | 18600 | 18600 | 0 |
| 437 | 20250109 | 121700 | 1643096460 | 18600 | 18600 | 18600 | 18600 | 564 |
| 438 | 20250109 | 121600 | 1632606060 | 18510 | 18520 | 18520 | 18510 | 48 |
| 439 | 20250109 | 121500 | 1631717480 | 18600 | 18600 | 18600 | 18600 | 11 |
| 440 | 20250109 | 121400 | 1631512880 | 18510 | 18510 | 18510 | 18510 | 1 |
| 441 | 20250109 | 121300 | 1631494370 | 18500 | 18580 | 18580 | 18500 | 1000 |
| 442 | 20250109 | 121200 | 1612954430 | 18600 | 18600 | 18600 | 18600 | 1 |
| 443 | 20250109 | 121100 | 1612935830 | 18560 | 18560 | 18560 | 18560 | 0 |
| 444 | 20250109 | 121000 | 1612935830 | 18560 | 18600 | 18610 | 18560 | 355 |
| 445 | 20250109 | 120900 | 1606342060 | 18600 | 18580 | 18600 | 18580 | 223 |
| 446 | 20250109 | 120800 | 1602195350 | 18560 | 18550 | 18560 | 18550 | 17 |
| 447 | 20250109 | 120700 | 1601879990 | 18550 | 18550 | 18550 | 18550 | 0 |
| 448 | 20250109 | 120600 | 1601879990 | 18550 | 18580 | 18580 | 18550 | 505 |
| 449 | 20250109 | 120500 | 1592509580 | 18560 | 18560 | 18560 | 18560 | 10 |
| 450 | 20250109 | 120400 | 1592323980 | 18560 | 18560 | 18560 | 18560 | 0 |
| 451 | 20250109 | 120300 | 1592323980 | 18560 | 18560 | 18560 | 18560 | 10 |
| 452 | 20250109 | 120200 | 1592138380 | 18560 | 18560 | 18560 | 18560 | 0 |
| 453 | 20250109 | 120100 | 1592138380 | 18560 | 18560 | 18560 | 18560 | 61 |
| 454 | 20250109 | 120000 | 1591006220 | 18550 | 18550 | 18550 | 18550 | 10 |
| 455 | 20250109 | 115900 | 1590820720 | 18550 | 18550 | 18550 | 18550 | 14 |
| 456 | 20250109 | 115800 | 1590561020 | 18530 | 18530 | 18530 | 18530 | 0 |
| 457 | 20250109 | 115700 | 1590561020 | 18530 | 18540 | 18540 | 18530 | 2 |
| 458 | 20250109 | 115600 | 1590523950 | 18550 | 18550 | 18550 | 18550 | 40 |
| 459 | 20250109 | 115500 | 1589781950 | 18530 | 18530 | 18530 | 18530 | 0 |
| 460 | 20250109 | 115400 | 1589781950 | 18530 | 18530 | 18530 | 18530 | 3 |
| 461 | 20250109 | 115300 | 1589726360 | 18530 | 18530 | 18530 | 18530 | 8 |
| 462 | 20250109 | 115200 | 1589578120 | 18550 | 18550 | 18550 | 18550 | 15 |
| 463 | 20250109 | 115100 | 1589299870 | 18530 | 18530 | 18530 | 18530 | 26 |
| 464 | 20250109 | 115000 | 1588818090 | 18530 | 18550 | 18550 | 18530 | 127 |
| 465 | 20250109 | 114900 | 1586462800 | 18550 | 18550 | 18550 | 18550 | 0 |
| 466 | 20250109 | 114800 | 1586462800 | 18550 | 18550 | 18550 | 18550 | 0 |
| 467 | 20250109 | 114700 | 1586462800 | 18550 | 18550 | 18580 | 18550 | 190 |
| 468 | 20250109 | 114600 | 1582937250 | 18540 | 18540 | 18540 | 18540 | 36 |
| 469 | 20250109 | 114500 | 1582269810 | 18550 | 18580 | 18580 | 18550 | 39 |
| 470 | 20250109 | 114400 | 1581546300 | 18570 | 18570 | 18570 | 18570 | 7 |
| 471 | 20250109 | 114300 | 1581416310 | 18570 | 18570 | 18570 | 18570 | 5 |
| 472 | 20250109 | 114200 | 1581323460 | 18570 | 18570 | 18570 | 18570 | 20 |
| 473 | 20250109 | 114100 | 1580952060 | 18570 | 18570 | 18570 | 18570 | 1 |
| 474 | 20250109 | 114000 | 1580933490 | 18530 | 18530 | 18540 | 18530 | 103 |
| 475 | 20250109 | 113900 | 1579024870 | 18520 | 18530 | 18530 | 18520 | 254 |
| 476 | 20250109 | 113800 | 1574319250 | 18530 | 18530 | 18530 | 18530 | 0 |
| 477 | 20250109 | 113700 | 1574319250 | 18530 | 18560 | 18560 | 18530 | 68 |
| 478 | 20250109 | 113600 | 1573058610 | 18560 | 18530 | 18570 | 18530 | 19 |
| 479 | 20250109 | 113500 | 1572706070 | 18530 | 18540 | 18540 | 18530 | 3 |
| 480 | 20250109 | 113400 | 1572650460 | 18540 | 18540 | 18540 | 18540 | 92 |
| 481 | 20250109 | 113300 | 1570944780 | 18550 | 18610 | 18610 | 18550 | 406 |
| 482 | 20250109 | 113200 | 1563407260 | 18610 | 18610 | 18610 | 18610 | 2 |
| 483 | 20250109 | 113100 | 1563370040 | 18610 | 18570 | 18610 | 18570 | 38 |
| 484 | 20250109 | 113000 | 1562663580 | 18570 | 18600 | 18600 | 18570 | 347 |
| 485 | 20250109 | 112900 | 1556217150 | 18600 | 18600 | 18600 | 18600 | 20 |
| 486 | 20250109 | 112800 | 1555845150 | 18620 | 18620 | 18620 | 18620 | 293 |
| 487 | 20250109 | 112700 | 1550389490 | 18620 | 18620 | 18620 | 18620 | 374 |
| 488 | 20250109 | 112600 | 1543425610 | 18620 | 18620 | 18620 | 18620 | 103 |
| 489 | 20250109 | 112500 | 1541507750 | 18620 | 18620 | 18620 | 18620 | 111 |
| 490 | 20250109 | 112400 | 1539440930 | 18600 | 18560 | 18600 | 18560 | 409 |
| 491 | 20250109 | 112300 | 1531836140 | 18560 | 18560 | 18560 | 18560 | 0 |
| 492 | 20250109 | 112200 | 1531836140 | 18560 | 18540 | 18560 | 18540 | 53 |
| 493 | 20250109 | 112100 | 1530852520 | 18560 | 18560 | 18560 | 18560 | 11 |
| 494 | 20250109 | 112000 | 1530648360 | 18570 | 18560 | 18570 | 18530 | 30 |
| 495 | 20250109 | 111900 | 1530091890 | 18560 | 18560 | 18560 | 18560 | 3 |
| 496 | 20250109 | 111800 | 1530036210 | 18570 | 18570 | 18570 | 18570 | 382 |
| 497 | 20250109 | 111700 | 1522942470 | 18570 | 18530 | 18570 | 18520 | 115 |
| 498 | 20250109 | 111600 | 1520809710 | 18580 | 18580 | 18580 | 18580 | 1 |
| 499 | 20250109 | 111500 | 1520791130 | 18530 | 18530 | 18530 | 18530 | 12 |
| 500 | 20250109 | 111400 | 1520568770 | 18520 | 18520 | 18520 | 18510 | 121 |
| 501 | 20250109 | 111300 | 1518328380 | 18520 | 18510 | 18520 | 18510 | 94 |
| 502 | 20250109 | 111200 | 1516587870 | 18510 | 18500 | 18510 | 18500 | 131 |
| 503 | 20250109 | 111100 | 1514164050 | 18460 | 18460 | 18460 | 18460 | 0 |
| 504 | 20250109 | 111000 | 1514164050 | 18460 | 18470 | 18470 | 18460 | 233 |
| 505 | 20250109 | 110900 | 1509862370 | 18510 | 18490 | 18510 | 18490 | 418 |
| 506 | 20250109 | 110800 | 1502129490 | 18490 | 18510 | 18510 | 18450 | 937 |
| 507 | 20250109 | 110700 | 1484827350 | 18510 | 18510 | 18510 | 18510 | 10 |
| 508 | 20250109 | 110600 | 1484642250 | 18510 | 18510 | 18510 | 18510 | 142 |
| 509 | 20250109 | 110500 | 1482013830 | 18490 | 18510 | 18510 | 18490 | 13 |
| 510 | 20250109 | 110400 | 1481773400 | 18510 | 18540 | 18540 | 18500 | 787 |
| 511 | 20250109 | 110300 | 1467200490 | 18550 | 18560 | 18560 | 18550 | 42 |
| 512 | 20250109 | 110200 | 1466421070 | 18560 | 18560 | 18560 | 18560 | 0 |
| 513 | 20250109 | 110100 | 1466421070 | 18560 | 18610 | 18610 | 18560 | 63 |
| 514 | 20250109 | 110000 | 1465251740 | 18610 | 18610 | 18610 | 18610 | 6 |
| 515 | 20250109 | 105900 | 1465140080 | 18600 | 18590 | 18600 | 18590 | 100 |
| 516 | 20250109 | 105800 | 1463280120 | 18600 | 18600 | 18600 | 18600 | 7 |
| 517 | 20250109 | 105700 | 1463149920 | 18600 | 18600 | 18600 | 18600 | 247 |
| 518 | 20250109 | 105600 | 1458555720 | 18610 | 18610 | 18610 | 18610 | 12 |
| 519 | 20250109 | 105500 | 1458332400 | 18610 | 18600 | 18610 | 18600 | 61 |
| 520 | 20250109 | 105400 | 1457197210 | 18610 | 18600 | 18610 | 18600 | 256 |
| 521 | 20250109 | 105300 | 1452434230 | 18520 | 18590 | 18590 | 18520 | 162 |
| 522 | 20250109 | 105200 | 1449430580 | 18600 | 18590 | 18600 | 18590 | 38 |
| 523 | 20250109 | 105100 | 1448723810 | 18600 | 18600 | 18600 | 18600 | 9 |
| 524 | 20250109 | 105000 | 1448556410 | 18580 | 18570 | 18580 | 18570 | 151 |
| 525 | 20250109 | 104900 | 1445752180 | 18580 | 18540 | 18580 | 18510 | 201 |
| 526 | 20250109 | 104800 | 1442027210 | 18550 | 18550 | 18550 | 18540 | 666 |
| 527 | 20250109 | 104700 | 1429675580 | 18560 | 18580 | 18590 | 18560 | 586 |
| 528 | 20250109 | 104600 | 1418791320 | 18580 | 18610 | 18620 | 18580 | 1232 |
| 529 | 20250109 | 104500 | 1395883210 | 18610 | 18630 | 18630 | 18600 | 177 |
| 530 | 20250109 | 104400 | 1392590400 | 18600 | 18610 | 18610 | 18580 | 498 |
| 531 | 20250109 | 104300 | 1383327640 | 18630 | 18630 | 18630 | 18630 | 45 |
| 532 | 20250109 | 104200 | 1382489290 | 18630 | 18630 | 18630 | 18630 | 0 |
| 533 | 20250109 | 104100 | 1382489290 | 18630 | 18590 | 18630 | 18590 | 413 |
| 534 | 20250109 | 104000 | 1374799100 | 18590 | 18610 | 18630 | 18590 | 271 |
| 535 | 20250109 | 103900 | 1369752730 | 18600 | 18610 | 18610 | 18590 | 513 |
| 536 | 20250109 | 103800 | 1360210890 | 18640 | 18650 | 18650 | 18600 | 510 |
| 537 | 20250109 | 103700 | 1350718250 | 18650 | 18670 | 18670 | 18650 | 53 |
| 538 | 20250109 | 103600 | 1349728760 | 18660 | 18590 | 18660 | 18570 | 745 |
| 539 | 20250109 | 103500 | 1335859940 | 18560 | 18570 | 18590 | 18560 | 473 |
| 540 | 20250109 | 103400 | 1327076400 | 18570 | 18580 | 18590 | 18570 | 621 |
| 541 | 20250109 | 103300 | 1315536970 | 18600 | 18640 | 18640 | 18590 | 292 |
| 542 | 20250109 | 103200 | 1310101770 | 18620 | 18650 | 18670 | 18600 | 1200 |
| 543 | 20250109 | 103100 | 1287744450 | 18650 | 18650 | 18680 | 18650 | 399 |
| 544 | 20250109 | 103000 | 1280298030 | 18650 | 18710 | 18720 | 18640 | 1539 |
| 545 | 20250109 | 102900 | 1251544880 | 18700 | 18650 | 18700 | 18650 | 1855 |
| 546 | 20250109 | 102800 | 1216871450 | 18640 | 18650 | 18670 | 18640 | 412 |
| 547 | 20250109 | 102700 | 1209185250 | 18670 | 18630 | 18670 | 18630 | 972 |
| 548 | 20250109 | 102600 | 1191054650 | 18660 | 18620 | 18670 | 18620 | 1566 |
| 549 | 20250109 | 102500 | 1161851290 | 18620 | 18560 | 18620 | 18540 | 1617 |
| 550 | 20250109 | 102400 | 1131836430 | 18550 | 18680 | 18680 | 18550 | 2158 |
| 551 | 20250109 | 102300 | 1091693230 | 18670 | 18600 | 18680 | 18600 | 2160 |
| 552 | 20250109 | 102200 | 1051441190 | 18580 | 18610 | 18630 | 18580 | 436 |
| 553 | 20250109 | 102100 | 1043325940 | 18630 | 18510 | 18630 | 18510 | 1895 |
| 554 | 20250109 | 102000 | 1008115360 | 18470 | 18500 | 18510 | 18470 | 142 |
| 555 | 20250109 | 101900 | 1005488180 | 18500 | 18500 | 18500 | 18490 | 318 |
| 556 | 20250109 | 101800 | 999605270 | 18500 | 18520 | 18540 | 18450 | 1079 |
| 557 | 20250109 | 101700 | 979615300 | 18530 | 18510 | 18540 | 18510 | 541 |
| 558 | 20250109 | 101600 | 969596670 | 18510 | 18410 | 18510 | 18410 | 2084 |
| 559 | 20250109 | 101500 | 931054710 | 18410 | 18400 | 18410 | 18400 | 205 |
| 560 | 20250109 | 101400 | 927282480 | 18400 | 18330 | 18400 | 18330 | 1280 |
| 561 | 20250109 | 101300 | 903789990 | 18340 | 18250 | 18340 | 18250 | 61 |
| 562 | 20250109 | 101200 | 902676650 | 18240 | 18240 | 18340 | 18240 | 924 |
| 563 | 20250109 | 101100 | 885752380 | 18230 | 18230 | 18230 | 18230 | 0 |
| 564 | 20250109 | 101000 | 885752380 | 18230 | 18320 | 18320 | 18230 | 9 |
| 565 | 20250109 | 100900 | 885588220 | 18330 | 18270 | 18330 | 18270 | 1172 |
| 566 | 20250109 | 100800 | 864139230 | 18270 | 18220 | 18270 | 18210 | 145 |
| 567 | 20250109 | 100700 | 861491260 | 18220 | 18210 | 18280 | 18210 | 912 |
| 568 | 20250109 | 100600 | 844853370 | 18210 | 18190 | 18210 | 18160 | 186 |
| 569 | 20250109 | 100500 | 841468540 | 18190 | 18170 | 18190 | 18160 | 236 |
| 570 | 20250109 | 100400 | 837179820 | 18150 | 18120 | 18160 | 18100 | 553 |
| 571 | 20250109 | 100300 | 827142860 | 18130 | 18090 | 18130 | 18090 | 453 |
| 572 | 20250109 | 100200 | 818939220 | 18090 | 18120 | 18120 | 18090 | 350 |
| 573 | 20250109 | 100100 | 812601600 | 18090 | 18080 | 18090 | 18080 | 278 |
| 574 | 20250109 | 100000 | 807575140 | 18110 | 18080 | 18110 | 18080 | 450 |
| 575 | 20250109 | 095900 | 799432490 | 18080 | 18080 | 18080 | 18080 | 6 |
| 576 | 20250109 | 095800 | 799324010 | 18100 | 18090 | 18100 | 18080 | 326 |
| 577 | 20250109 | 095700 | 793427600 | 18080 | 18100 | 18110 | 18080 | 620 |
| 578 | 20250109 | 095600 | 782208650 | 18100 | 18120 | 18120 | 18100 | 24 |
| 579 | 20250109 | 095500 | 781774050 | 18120 | 18120 | 18120 | 18120 | 10 |
| 580 | 20250109 | 095400 | 781592850 | 18120 | 18100 | 18120 | 18100 | 24 |
| 581 | 20250109 | 095300 | 781158050 | 18100 | 18100 | 18100 | 18100 | 7 |
| 582 | 20250109 | 095200 | 781031350 | 18100 | 18090 | 18120 | 18090 | 178 |
| 583 | 20250109 | 095100 | 777810190 | 18080 | 18050 | 18080 | 18050 | 206 |
| 584 | 20250109 | 095000 | 774089990 | 18050 | 18090 | 18090 | 18050 | 2261 |
| 585 | 20250109 | 094900 | 733263410 | 18090 | 18120 | 18120 | 18090 | 451 |
| 586 | 20250109 | 094800 | 725101690 | 18110 | 18130 | 18130 | 18110 | 30 |
| 587 | 20250109 | 094700 | 724558370 | 18140 | 18130 | 18140 | 18130 | 554 |
| 588 | 20250109 | 094600 | 714514210 | 18130 | 18130 | 18130 | 18130 | 0 |
| 589 | 20250109 | 094500 | 714514210 | 18130 | 18130 | 18130 | 18130 | 50 |
| 590 | 20250109 | 094400 | 713607710 | 18130 | 18130 | 18130 | 18090 | 13 |
| 591 | 20250109 | 094300 | 713372060 | 18130 | 18110 | 18130 | 18110 | 60 |
| 592 | 20250109 | 094200 | 712285440 | 18110 | 18110 | 18110 | 18110 | 45 |
| 593 | 20250109 | 094100 | 711470490 | 18100 | 18090 | 18100 | 18070 | 903 |
| 594 | 20250109 | 094000 | 695134000 | 18090 | 18060 | 18090 | 18060 | 770 |
| 595 | 20250109 | 093900 | 681220780 | 18060 | 18070 | 18090 | 18060 | 463 |
| 596 | 20250109 | 093800 | 672854980 | 18070 | 18090 | 18110 | 18070 | 970 |
| 597 | 20250109 | 093700 | 655315180 | 18090 | 18080 | 18130 | 18080 | 878 |
| 598 | 20250109 | 093600 | 639422710 | 18130 | 18140 | 18140 | 18080 | 931 |
| 599 | 20250109 | 093500 | 622580560 | 18140 | 18140 | 18150 | 18140 | 36 |
| 600 | 20250109 | 093400 | 621927480 | 18140 | 18120 | 18140 | 18100 | 603 |
| 601 | 20250109 | 093300 | 611001540 | 18110 | 18110 | 18110 | 18110 | 769 |
| 602 | 20250109 | 093200 | 597074950 | 18110 | 18100 | 18110 | 18100 | 407 |
| 603 | 20250109 | 093100 | 589705600 | 18140 | 18100 | 18140 | 18100 | 392 |
| 604 | 20250109 | 093000 | 582609170 | 18100 | 18100 | 18110 | 18100 | 1194 |
| 605 | 20250109 | 092900 | 560995570 | 18100 | 18100 | 18150 | 18090 | 1445 |
| 606 | 20250109 | 092800 | 534840860 | 18100 | 18140 | 18140 | 18100 | 2171 |
| 607 | 20250109 | 092700 | 495527520 | 18140 | 18120 | 18190 | 18120 | 862 |
| 608 | 20250109 | 092600 | 479906620 | 18130 | 18180 | 18180 | 18130 | 2197 |
| 609 | 20250109 | 092500 | 440032910 | 18180 | 18190 | 18190 | 18180 | 211 |
| 610 | 20250109 | 092400 | 436196920 | 18180 | 18210 | 18220 | 18180 | 1072 |
| 611 | 20250109 | 092300 | 416702330 | 18210 | 18210 | 18210 | 18210 | 1 |
| 612 | 20250109 | 092200 | 416684120 | 18200 | 18200 | 18200 | 18180 | 256 |
| 613 | 20250109 | 092100 | 412027990 | 18180 | 18180 | 18200 | 18180 | 1233 |
| 614 | 20250109 | 092000 | 389607780 | 18180 | 18160 | 18190 | 18140 | 1663 |
| 615 | 20250109 | 091900 | 359398980 | 18170 | 18150 | 18200 | 18150 | 221 |
| 616 | 20250109 | 091800 | 355386180 | 18160 | 18200 | 18250 | 18150 | 1549 |
| 617 | 20250109 | 091700 | 327238270 | 18200 | 18210 | 18220 | 18200 | 1072 |
| 618 | 20250109 | 091600 | 307723590 | 18210 | 18260 | 18270 | 18210 | 341 |
| 619 | 20250109 | 091500 | 301513670 | 18210 | 18280 | 18280 | 18210 | 260 |
| 620 | 20250109 | 091400 | 296773100 | 18280 | 18280 | 18280 | 18280 | 11 |
| 621 | 20250109 | 091300 | 296572020 | 18280 | 18230 | 18280 | 18210 | 334 |
| 622 | 20250109 | 091200 | 290487990 | 18230 | 18310 | 18310 | 18230 | 319 |
| 623 | 20250109 | 091100 | 284663400 | 18310 | 18300 | 18310 | 18300 | 177 |
| 624 | 20250109 | 091000 | 281424240 | 18300 | 18230 | 18300 | 18230 | 447 |
| 625 | 20250109 | 090900 | 273266380 | 18190 | 18190 | 18190 | 18170 | 1727 |
| 626 | 20250109 | 090800 | 241858020 | 18180 | 18220 | 18250 | 18180 | 376 |
| 627 | 20250109 | 090700 | 235012550 | 18200 | 18200 | 18200 | 18190 | 88 |
| 628 | 20250109 | 090600 | 233411050 | 18170 | 18230 | 18240 | 18170 | 1608 |
| 629 | 20250109 | 090500 | 204166290 | 18200 | 18180 | 18250 | 18180 | 4423 |
| 630 | 20250109 | 090400 | 123680970 | 18180 | 18210 | 18210 | 18180 | 1001 |
| 631 | 20250109 | 090300 | 105464370 | 18210 | 18240 | 18240 | 18210 | 1528 |
| 632 | 20250109 | 090200 | 77621920 | 18250 | 18250 | 18310 | 18240 | 462 |
| 633 | 20250109 | 090100 | 69188890 | 18250 | 18320 | 18340 | 18220 | 1761 |
| 634 | 20250109 | 090000 | 37048010 | 18350 | 18360 | 18400 | 18280 | 2018 |