34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 193200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 2014 |
| 3 | 20250116 | 193100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 4 | 20250116 | 193000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 5 | 20250116 | 192900 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 6 | 20250116 | 192800 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 7 | 20250116 | 192700 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 8 | 20250116 | 192600 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 9 | 20250116 | 192500 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 10 | 20250116 | 192400 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 11 | 20250116 | 192300 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 12 | 20250116 | 192200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 13 | 20250116 | 192100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 14 | 20250116 | 192000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 15 | 20250116 | 191900 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 16 | 20250116 | 191800 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 17 | 20250116 | 191700 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 18 | 20250116 | 191600 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 19 | 20250116 | 191500 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 20 | 20250116 | 191400 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 21 | 20250116 | 191300 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 22 | 20250116 | 191200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 23 | 20250116 | 191100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 24 | 20250116 | 191000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 25 | 20250116 | 190900 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 26 | 20250116 | 190800 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 27 | 20250116 | 190700 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 28 | 20250116 | 190600 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 29 | 20250116 | 190500 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 30 | 20250116 | 190400 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 31 | 20250116 | 190300 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 32 | 20250116 | 190200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 2014 |
| 33 | 20250116 | 190100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 34 | 20250116 | 190000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 35 | 20250116 | 185900 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 36 | 20250116 | 185800 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 37 | 20250116 | 185700 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 38 | 20250116 | 185600 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 39 | 20250116 | 185500 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 40 | 20250116 | 185400 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 41 | 20250116 | 185300 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 42 | 20250116 | 185200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 43 | 20250116 | 185100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 44 | 20250116 | 185000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 45 | 20250116 | 184900 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 46 | 20250116 | 184800 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 47 | 20250116 | 184700 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 48 | 20250116 | 184600 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 49 | 20250116 | 184500 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 50 | 20250116 | 184400 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 51 | 20250116 | 184300 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 52 | 20250116 | 184200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 53 | 20250116 | 184100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 54 | 20250116 | 184000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 55 | 20250116 | 183900 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 56 | 20250116 | 183800 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 57 | 20250116 | 183700 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 58 | 20250116 | 183600 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 59 | 20250116 | 183500 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 60 | 20250116 | 183400 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 61 | 20250116 | 183300 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 62 | 20250116 | 183200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 2014 |
| 63 | 20250116 | 183100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 64 | 20250116 | 183000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 65 | 20250116 | 182900 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 66 | 20250116 | 182800 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 67 | 20250116 | 182700 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 68 | 20250116 | 182600 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 69 | 20250116 | 182500 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 70 | 20250116 | 182400 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 71 | 20250116 | 182300 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 72 | 20250116 | 182200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 73 | 20250116 | 182100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 74 | 20250116 | 182000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 75 | 20250116 | 181900 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 76 | 20250116 | 181800 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 77 | 20250116 | 181700 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 78 | 20250116 | 181600 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 79 | 20250116 | 181500 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 80 | 20250116 | 181400 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 81 | 20250116 | 181300 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 82 | 20250116 | 181200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 83 | 20250116 | 181100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 84 | 20250116 | 181000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 85 | 20250116 | 180900 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 86 | 20250116 | 180800 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 87 | 20250116 | 180700 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 88 | 20250116 | 180600 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 89 | 20250116 | 180500 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 90 | 20250116 | 180400 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 91 | 20250116 | 180300 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 92 | 20250116 | 180200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 2014 |
| 93 | 20250116 | 180100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 94 | 20250116 | 180000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 95 | 20250116 | 175900 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 96 | 20250116 | 175800 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 97 | 20250116 | 175700 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 98 | 20250116 | 175600 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 99 | 20250116 | 175500 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 100 | 20250116 | 175400 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 101 | 20250116 | 175300 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 102 | 20250116 | 175200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 103 | 20250116 | 175100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 104 | 20250116 | 175000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 105 | 20250116 | 174900 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 106 | 20250116 | 174800 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 107 | 20250116 | 174700 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 108 | 20250116 | 174600 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 109 | 20250116 | 174500 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 110 | 20250116 | 174400 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 111 | 20250116 | 174300 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 112 | 20250116 | 174200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 113 | 20250116 | 174100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 114 | 20250116 | 174000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 115 | 20250116 | 173900 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 116 | 20250116 | 173800 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 117 | 20250116 | 173700 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 118 | 20250116 | 173600 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 119 | 20250116 | 173500 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 120 | 20250116 | 173400 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 121 | 20250116 | 173300 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 122 | 20250116 | 173200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 2014 |
| 123 | 20250116 | 173100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 124 | 20250116 | 173000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 125 | 20250116 | 172900 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 126 | 20250116 | 172800 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 127 | 20250116 | 172700 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 128 | 20250116 | 172600 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 129 | 20250116 | 172500 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 130 | 20250116 | 172400 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 131 | 20250116 | 172300 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 132 | 20250116 | 172200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 133 | 20250116 | 172100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 134 | 20250116 | 172000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 135 | 20250116 | 171900 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 136 | 20250116 | 171800 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 137 | 20250116 | 171700 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 138 | 20250116 | 171600 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 139 | 20250116 | 171500 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 140 | 20250116 | 171400 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 141 | 20250116 | 171300 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 142 | 20250116 | 171200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 143 | 20250116 | 171100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 144 | 20250116 | 171000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 145 | 20250116 | 170900 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 146 | 20250116 | 170800 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 147 | 20250116 | 170700 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 148 | 20250116 | 170600 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 149 | 20250116 | 170500 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 150 | 20250116 | 170400 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 151 | 20250116 | 170300 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 152 | 20250116 | 170200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 2014 |
| 153 | 20250116 | 170100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 154 | 20250116 | 170000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 155 | 20250116 | 165900 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 156 | 20250116 | 165800 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 157 | 20250116 | 165700 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 158 | 20250116 | 165600 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 159 | 20250116 | 165500 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 160 | 20250116 | 165400 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 161 | 20250116 | 165300 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 162 | 20250116 | 165200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 163 | 20250116 | 165100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 164 | 20250116 | 165000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 165 | 20250116 | 164900 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 166 | 20250116 | 164800 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 167 | 20250116 | 164700 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 168 | 20250116 | 164600 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 169 | 20250116 | 164500 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 170 | 20250116 | 164400 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 171 | 20250116 | 164300 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 172 | 20250116 | 164200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 173 | 20250116 | 164100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 174 | 20250116 | 164000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 175 | 20250116 | 163900 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 176 | 20250116 | 163800 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 177 | 20250116 | 163700 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 178 | 20250116 | 163600 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 179 | 20250116 | 163500 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 180 | 20250116 | 163400 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 181 | 20250116 | 163300 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 182 | 20250116 | 163200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 2014 |
| 183 | 20250116 | 163100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 184 | 20250116 | 163000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 185 | 20250116 | 162900 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 186 | 20250116 | 162800 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 187 | 20250116 | 162700 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 188 | 20250116 | 162600 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 189 | 20250116 | 162500 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 190 | 20250116 | 162400 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 191 | 20250116 | 162300 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 192 | 20250116 | 162200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 193 | 20250116 | 162100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 194 | 20250116 | 162000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 195 | 20250116 | 161900 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 196 | 20250116 | 161800 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 197 | 20250116 | 161700 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 198 | 20250116 | 161600 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 199 | 20250116 | 161500 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 200 | 20250116 | 161400 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 201 | 20250116 | 161300 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 202 | 20250116 | 161200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 203 | 20250116 | 161100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 204 | 20250116 | 161000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 205 | 20250116 | 160900 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 206 | 20250116 | 160800 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 207 | 20250116 | 160700 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 208 | 20250116 | 160600 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 209 | 20250116 | 160500 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 210 | 20250116 | 160400 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 211 | 20250116 | 160300 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 212 | 20250116 | 160200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 2014 |
| 213 | 20250116 | 160100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 214 | 20250116 | 160000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 215 | 20250116 | 155900 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 216 | 20250116 | 155800 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 217 | 20250116 | 155700 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 218 | 20250116 | 155600 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 219 | 20250116 | 155500 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 220 | 20250116 | 155400 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 221 | 20250116 | 155300 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 222 | 20250116 | 155200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 223 | 20250116 | 155100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 224 | 20250116 | 155000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 225 | 20250116 | 154900 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 226 | 20250116 | 154800 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 227 | 20250116 | 154700 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 228 | 20250116 | 154600 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 229 | 20250116 | 154500 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 230 | 20250116 | 154400 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 231 | 20250116 | 154300 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 232 | 20250116 | 154200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 233 | 20250116 | 154100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 234 | 20250116 | 154000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 235 | 20250116 | 153900 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 236 | 20250116 | 153800 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 237 | 20250116 | 153700 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 238 | 20250116 | 153600 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 239 | 20250116 | 153500 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 240 | 20250116 | 153400 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 241 | 20250116 | 153300 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 242 | 20250116 | 153200 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 2014 |
| 243 | 20250116 | 153100 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 0 |
| 244 | 20250116 | 153000 | 2664640490 | 18970 | 18970 | 18970 | 18970 | 2014 |
| 245 | 20250116 | 152900 | 2626434910 | 19010 | 19010 | 19010 | 19010 | 0 |
| 246 | 20250116 | 152800 | 2626434910 | 19010 | 19010 | 19010 | 19010 | 0 |
| 247 | 20250116 | 152700 | 2626434910 | 19010 | 19010 | 19010 | 19010 | 0 |
| 248 | 20250116 | 152600 | 2626434910 | 19010 | 19010 | 19010 | 19010 | 0 |
| 249 | 20250116 | 152500 | 2626434910 | 19010 | 19010 | 19010 | 19010 | 0 |
| 250 | 20250116 | 152400 | 2626434910 | 19010 | 19010 | 19010 | 19010 | 0 |
| 251 | 20250116 | 152300 | 2626434910 | 19010 | 19010 | 19010 | 19010 | 0 |
| 252 | 20250116 | 152200 | 2626434910 | 19010 | 19010 | 19010 | 19010 | 0 |
| 253 | 20250116 | 152100 | 2626434910 | 19010 | 19010 | 19010 | 19010 | 0 |
| 254 | 20250116 | 152000 | 2626434910 | 19010 | 19010 | 19010 | 19010 | 0 |
| 255 | 20250116 | 151900 | 2626434910 | 19010 | 18960 | 19010 | 18960 | 1110 |
| 256 | 20250116 | 151800 | 2605385350 | 18960 | 18970 | 18970 | 18960 | 187 |
| 257 | 20250116 | 151700 | 2601839800 | 18960 | 18990 | 18990 | 18960 | 328 |
| 258 | 20250116 | 151600 | 2595615130 | 18980 | 18960 | 18990 | 18960 | 97 |
| 259 | 20250116 | 151500 | 2593774640 | 18960 | 18970 | 18990 | 18960 | 53 |
| 260 | 20250116 | 151400 | 2592769680 | 18960 | 18950 | 18980 | 18950 | 1281 |
| 261 | 20250116 | 151300 | 2568471260 | 18950 | 18960 | 18970 | 18950 | 1399 |
| 262 | 20250116 | 151200 | 2541952880 | 18960 | 18960 | 18970 | 18950 | 586 |
| 263 | 20250116 | 151100 | 2530839560 | 18970 | 18950 | 18970 | 18950 | 202 |
| 264 | 20250116 | 151000 | 2527011230 | 18970 | 18970 | 18970 | 18950 | 1576 |
| 265 | 20250116 | 150900 | 2497132350 | 18970 | 18980 | 18980 | 18970 | 135 |
| 266 | 20250116 | 150800 | 2494571390 | 18970 | 18970 | 18980 | 18970 | 531 |
| 267 | 20250116 | 150700 | 2484497520 | 18980 | 18980 | 18980 | 18970 | 2365 |
| 268 | 20250116 | 150600 | 2439614370 | 18990 | 18990 | 18990 | 18980 | 168 |
| 269 | 20250116 | 150500 | 2436424780 | 18980 | 18990 | 18990 | 18980 | 266 |
| 270 | 20250116 | 150400 | 2431375810 | 18980 | 18990 | 18990 | 18980 | 903 |
| 271 | 20250116 | 150300 | 2414228300 | 19000 | 19000 | 19000 | 19000 | 44 |
| 272 | 20250116 | 150200 | 2413392300 | 19000 | 19000 | 19000 | 18990 | 239 |
| 273 | 20250116 | 150100 | 2408853100 | 18990 | 19000 | 19000 | 18990 | 205 |
| 274 | 20250116 | 150000 | 2404960100 | 19000 | 19000 | 19010 | 19000 | 207 |
| 275 | 20250116 | 145900 | 2401026890 | 19010 | 19000 | 19010 | 19000 | 52 |
| 276 | 20250116 | 145800 | 2400038800 | 19010 | 19000 | 19010 | 18990 | 47 |
| 277 | 20250116 | 145700 | 2399146240 | 19010 | 19000 | 19010 | 19000 | 51 |
| 278 | 20250116 | 145600 | 2398177030 | 19010 | 19000 | 19010 | 19000 | 142 |
| 279 | 20250116 | 145500 | 2395477970 | 19000 | 19000 | 19000 | 19000 | 45 |
| 280 | 20250116 | 145400 | 2394622970 | 19010 | 19000 | 19010 | 18990 | 55 |
| 281 | 20250116 | 145300 | 2393578430 | 19010 | 18990 | 19010 | 18990 | 487 |
| 282 | 20250116 | 145200 | 2384326110 | 18990 | 19000 | 19000 | 18990 | 314 |
| 283 | 20250116 | 145100 | 2378363030 | 19000 | 18990 | 19000 | 18990 | 72 |
| 284 | 20250116 | 145000 | 2376995450 | 19000 | 18990 | 19000 | 18990 | 123 |
| 285 | 20250116 | 144900 | 2374659400 | 19000 | 19000 | 19010 | 19000 | 316 |
| 286 | 20250116 | 144800 | 2368655190 | 19010 | 19000 | 19010 | 19000 | 9 |
| 287 | 20250116 | 144700 | 2368484130 | 19000 | 19000 | 19010 | 19000 | 613 |
| 288 | 20250116 | 144600 | 2356836920 | 19000 | 19020 | 19020 | 19000 | 256 |
| 289 | 20250116 | 144500 | 2351970160 | 19010 | 19020 | 19020 | 19010 | 32 |
| 290 | 20250116 | 144400 | 2351361830 | 19010 | 19020 | 19020 | 19010 | 53 |
| 291 | 20250116 | 144300 | 2350354090 | 19010 | 19010 | 19010 | 19010 | 12 |
| 292 | 20250116 | 144200 | 2350125970 | 19020 | 19020 | 19020 | 19010 | 79 |
| 293 | 20250116 | 144100 | 2348624110 | 19010 | 19020 | 19020 | 19010 | 65 |
| 294 | 20250116 | 144000 | 2347388150 | 19010 | 19020 | 19020 | 19010 | 36 |
| 295 | 20250116 | 143900 | 2346703730 | 19020 | 19020 | 19020 | 19020 | 10 |
| 296 | 20250116 | 143800 | 2346513530 | 19020 | 19020 | 19020 | 19020 | 27 |
| 297 | 20250116 | 143700 | 2345999990 | 19010 | 19040 | 19040 | 19010 | 10 |
| 298 | 20250116 | 143600 | 2345809790 | 19050 | 19050 | 19050 | 19050 | 0 |
| 299 | 20250116 | 143500 | 2345809790 | 19050 | 19040 | 19050 | 19040 | 85 |
| 300 | 20250116 | 143400 | 2344191190 | 19040 | 19010 | 19040 | 19010 | 291 |
| 301 | 20250116 | 143300 | 2338652170 | 19010 | 19020 | 19030 | 19010 | 467 |
| 302 | 20250116 | 143200 | 2329772690 | 19010 | 19010 | 19010 | 19010 | 0 |
| 303 | 20250116 | 143100 | 2329772690 | 19010 | 19030 | 19030 | 19010 | 652 |
| 304 | 20250116 | 143000 | 2317376680 | 19040 | 19040 | 19040 | 19040 | 101 |
| 305 | 20250116 | 142900 | 2315453640 | 19030 | 19030 | 19030 | 19030 | 13 |
| 306 | 20250116 | 142800 | 2315206250 | 19030 | 19030 | 19030 | 19030 | 0 |
| 307 | 20250116 | 142700 | 2315206250 | 19030 | 19030 | 19030 | 19030 | 0 |
| 308 | 20250116 | 142600 | 2315206250 | 19030 | 19030 | 19030 | 19030 | 47 |
| 309 | 20250116 | 142500 | 2314311840 | 19080 | 19080 | 19080 | 19080 | 15 |
| 310 | 20250116 | 142400 | 2314025640 | 19080 | 19080 | 19090 | 19080 | 72 |
| 311 | 20250116 | 142300 | 2312651670 | 19010 | 19080 | 19080 | 19010 | 1143 |
| 312 | 20250116 | 142200 | 2290872020 | 19090 | 19070 | 19090 | 19070 | 282 |
| 313 | 20250116 | 142100 | 2285493230 | 19060 | 19010 | 19060 | 19010 | 587 |
| 314 | 20250116 | 142000 | 2274321070 | 19000 | 19000 | 19000 | 19000 | 21 |
| 315 | 20250116 | 141900 | 2273922070 | 19000 | 19010 | 19020 | 19000 | 81 |
| 316 | 20250116 | 141800 | 2272382450 | 19010 | 19010 | 19010 | 19010 | 19 |
| 317 | 20250116 | 141700 | 2272021260 | 19010 | 19000 | 19010 | 19000 | 80 |
| 318 | 20250116 | 141600 | 2270501240 | 19010 | 19010 | 19020 | 19010 | 142 |
| 319 | 20250116 | 141500 | 2267801610 | 19010 | 19010 | 19010 | 19010 | 27 |
| 320 | 20250116 | 141400 | 2267288340 | 19010 | 19010 | 19010 | 19010 | 8 |
| 321 | 20250116 | 141300 | 2267136260 | 19020 | 19010 | 19020 | 19010 | 51 |
| 322 | 20250116 | 141200 | 2266166530 | 19010 | 19020 | 19020 | 19010 | 46 |
| 323 | 20250116 | 141100 | 2265292020 | 19020 | 19020 | 19020 | 19020 | 0 |
| 324 | 20250116 | 141000 | 2265292020 | 19020 | 19010 | 19020 | 19010 | 105 |
| 325 | 20250116 | 140900 | 2263295770 | 19000 | 18990 | 19000 | 18990 | 459 |
| 326 | 20250116 | 140800 | 2254575220 | 18990 | 19000 | 19000 | 18990 | 37 |
| 327 | 20250116 | 140700 | 2253872380 | 18990 | 18990 | 18990 | 18990 | 399 |
| 328 | 20250116 | 140600 | 2246295370 | 18980 | 18990 | 18990 | 18980 | 598 |
| 329 | 20250116 | 140500 | 2234939970 | 19000 | 18990 | 19000 | 18990 | 484 |
| 330 | 20250116 | 140400 | 2225747600 | 18990 | 19000 | 19000 | 18990 | 197 |
| 331 | 20250116 | 140300 | 2222005060 | 18990 | 18990 | 18990 | 18990 | 42 |
| 332 | 20250116 | 140200 | 2221207480 | 19000 | 18990 | 19000 | 18990 | 285 |
| 333 | 20250116 | 140100 | 2215792930 | 19000 | 19000 | 19000 | 18990 | 86 |
| 334 | 20250116 | 140000 | 2214159340 | 18990 | 19000 | 19000 | 18990 | 96 |
| 335 | 20250116 | 135900 | 2212335980 | 19000 | 19000 | 19000 | 18990 | 213 |
| 336 | 20250116 | 135800 | 2208290990 | 19000 | 19000 | 19000 | 18990 | 40 |
| 337 | 20250116 | 135700 | 2207531270 | 19000 | 19010 | 19010 | 19000 | 153 |
| 338 | 20250116 | 135600 | 2204623960 | 19000 | 19000 | 19000 | 19000 | 339 |
| 339 | 20250116 | 135500 | 2198182960 | 19000 | 19000 | 19000 | 19000 | 76 |
| 340 | 20250116 | 135400 | 2196738960 | 19000 | 19020 | 19020 | 19000 | 27 |
| 341 | 20250116 | 135300 | 2196225710 | 19020 | 19010 | 19020 | 19000 | 148 |
| 342 | 20250116 | 135200 | 2193413070 | 19020 | 19020 | 19020 | 19020 | 46 |
| 343 | 20250116 | 135100 | 2192538150 | 19020 | 19040 | 19040 | 19020 | 174 |
| 344 | 20250116 | 135000 | 2189227510 | 19040 | 19020 | 19040 | 19020 | 43 |
| 345 | 20250116 | 134900 | 2188409170 | 19030 | 19040 | 19040 | 19030 | 32 |
| 346 | 20250116 | 134800 | 2187800000 | 19030 | 19030 | 19040 | 19020 | 99 |
| 347 | 20250116 | 134700 | 2185916060 | 19030 | 19030 | 19030 | 19030 | 84 |
| 348 | 20250116 | 134600 | 2184317540 | 19040 | 19040 | 19040 | 19040 | 22 |
| 349 | 20250116 | 134500 | 2183898660 | 19040 | 19000 | 19040 | 19000 | 1726 |
| 350 | 20250116 | 134400 | 2151099930 | 18990 | 18990 | 19000 | 18990 | 178 |
| 351 | 20250116 | 134300 | 2147719010 | 19000 | 19000 | 19000 | 18990 | 83 |
| 352 | 20250116 | 134200 | 2146142600 | 18990 | 19000 | 19000 | 18990 | 228 |
| 353 | 20250116 | 134100 | 2141812570 | 18990 | 19000 | 19000 | 18990 | 125 |
| 354 | 20250116 | 134000 | 2139438720 | 19000 | 18990 | 19000 | 18990 | 369 |
| 355 | 20250116 | 133900 | 2132430150 | 19000 | 18990 | 19000 | 18990 | 210 |
| 356 | 20250116 | 133800 | 2128442240 | 18990 | 19000 | 19000 | 18990 | 77 |
| 357 | 20250116 | 133700 | 2126979600 | 18990 | 18990 | 18990 | 18990 | 95 |
| 358 | 20250116 | 133600 | 2125175550 | 18990 | 18990 | 19000 | 18990 | 305 |
| 359 | 20250116 | 133500 | 2119382220 | 18990 | 18990 | 19000 | 18980 | 689 |
| 360 | 20250116 | 133400 | 2106299730 | 18990 | 19020 | 19020 | 18990 | 1285 |
| 361 | 20250116 | 133300 | 2081882770 | 19000 | 19000 | 19000 | 19000 | 480 |
| 362 | 20250116 | 133200 | 2072762770 | 19000 | 19010 | 19020 | 19000 | 927 |
| 363 | 20250116 | 133100 | 2055141520 | 19020 | 19020 | 19020 | 19010 | 205 |
| 364 | 20250116 | 133000 | 2051242840 | 19020 | 19020 | 19040 | 19020 | 121 |
| 365 | 20250116 | 132900 | 2048941400 | 19020 | 19020 | 19020 | 19020 | 28 |
| 366 | 20250116 | 132800 | 2048408840 | 19030 | 19040 | 19040 | 19020 | 43 |
| 367 | 20250116 | 132700 | 2047590950 | 19020 | 19030 | 19030 | 19020 | 163 |
| 368 | 20250116 | 132600 | 2044490460 | 19020 | 19020 | 19030 | 19020 | 612 |
| 369 | 20250116 | 132500 | 2032850070 | 19020 | 19020 | 19020 | 19020 | 72 |
| 370 | 20250116 | 132400 | 2031480630 | 19020 | 19040 | 19040 | 19020 | 143 |
| 371 | 20250116 | 132300 | 2028759940 | 19030 | 19030 | 19030 | 19030 | 157 |
| 372 | 20250116 | 132200 | 2025772230 | 19030 | 19030 | 19040 | 19030 | 701 |
| 373 | 20250116 | 132100 | 2012427650 | 19030 | 19060 | 19060 | 19030 | 196 |
| 374 | 20250116 | 132000 | 2008695790 | 19050 | 19060 | 19080 | 19050 | 712 |
| 375 | 20250116 | 131900 | 1995125230 | 19060 | 19060 | 19070 | 19060 | 260 |
| 376 | 20250116 | 131800 | 1990167630 | 19060 | 19060 | 19080 | 19060 | 69 |
| 377 | 20250116 | 131700 | 1988852060 | 19060 | 19060 | 19060 | 19060 | 20 |
| 378 | 20250116 | 131600 | 1988470860 | 19060 | 19070 | 19080 | 19060 | 664 |
| 379 | 20250116 | 131500 | 1975802670 | 19060 | 19060 | 19060 | 19060 | 29 |
| 380 | 20250116 | 131400 | 1975249930 | 19080 | 19060 | 19080 | 19060 | 285 |
| 381 | 20250116 | 131300 | 1969814830 | 19060 | 19050 | 19060 | 19050 | 95 |
| 382 | 20250116 | 131200 | 1968004620 | 19050 | 19050 | 19050 | 19050 | 51 |
| 383 | 20250116 | 131100 | 1967033070 | 19030 | 19080 | 19080 | 19030 | 6089 |
| 384 | 20250116 | 131000 | 1851119280 | 19090 | 19060 | 19090 | 19060 | 1809 |
| 385 | 20250116 | 130900 | 1816614280 | 19070 | 19070 | 19070 | 19060 | 245 |
| 386 | 20250116 | 130800 | 1811943560 | 19060 | 19080 | 19080 | 19060 | 1009 |
| 387 | 20250116 | 130700 | 1792702430 | 19090 | 19100 | 19100 | 19080 | 161 |
| 388 | 20250116 | 130600 | 1789630120 | 19080 | 19090 | 19090 | 19080 | 184 |
| 389 | 20250116 | 130500 | 1786118560 | 19090 | 19100 | 19100 | 19090 | 138 |
| 390 | 20250116 | 130400 | 1783483930 | 19100 | 19100 | 19100 | 19100 | 0 |
| 391 | 20250116 | 130300 | 1783483930 | 19100 | 19090 | 19100 | 19090 | 109 |
| 392 | 20250116 | 130200 | 1781403110 | 19090 | 19100 | 19100 | 19090 | 176 |
| 393 | 20250116 | 130100 | 1778043060 | 19100 | 19090 | 19100 | 19090 | 205 |
| 394 | 20250116 | 130000 | 1774127600 | 19090 | 19100 | 19100 | 19090 | 221 |
| 395 | 20250116 | 125900 | 1769908540 | 19100 | 19100 | 19100 | 19090 | 136 |
| 396 | 20250116 | 125800 | 1767310960 | 19100 | 19100 | 19100 | 19100 | 60 |
| 397 | 20250116 | 125700 | 1766164960 | 19100 | 19100 | 19110 | 19090 | 480 |
| 398 | 20250116 | 125600 | 1757000610 | 19100 | 19100 | 19100 | 19090 | 396 |
| 399 | 20250116 | 125500 | 1749438510 | 19100 | 19100 | 19110 | 19100 | 471 |
| 400 | 20250116 | 125400 | 1740440520 | 19100 | 19100 | 19100 | 19100 | 94 |
| 401 | 20250116 | 125300 | 1738645120 | 19110 | 19110 | 19110 | 19100 | 635 |
| 402 | 20250116 | 125200 | 1726516320 | 19110 | 19100 | 19110 | 19100 | 250 |
| 403 | 20250116 | 125100 | 1721739320 | 19100 | 19110 | 19120 | 19100 | 284 |
| 404 | 20250116 | 125000 | 1716311650 | 19120 | 19150 | 19150 | 19120 | 160 |
| 405 | 20250116 | 124900 | 1713249700 | 19150 | 19150 | 19150 | 19150 | 270 |
| 406 | 20250116 | 124800 | 1708079200 | 19150 | 19150 | 19150 | 19150 | 21 |
| 407 | 20250116 | 124700 | 1707677050 | 19150 | 19150 | 19150 | 19150 | 0 |
| 408 | 20250116 | 124600 | 1707677050 | 19150 | 19150 | 19150 | 19150 | 21 |
| 409 | 20250116 | 124500 | 1707274900 | 19150 | 19140 | 19150 | 19140 | 22 |
| 410 | 20250116 | 124400 | 1706853610 | 19150 | 19150 | 19150 | 19150 | 20 |
| 411 | 20250116 | 124300 | 1706470610 | 19150 | 19150 | 19150 | 19150 | 166 |
| 412 | 20250116 | 124200 | 1703291710 | 19150 | 19150 | 19150 | 19150 | 2 |
| 413 | 20250116 | 124100 | 1703253410 | 19150 | 19150 | 19150 | 19150 | 0 |
| 414 | 20250116 | 124000 | 1703253410 | 19150 | 19120 | 19150 | 19110 | 393 |
| 415 | 20250116 | 123900 | 1695730910 | 19110 | 19150 | 19150 | 19110 | 217 |
| 416 | 20250116 | 123800 | 1691581690 | 19150 | 19150 | 19150 | 19150 | 0 |
| 417 | 20250116 | 123700 | 1691581690 | 19150 | 19150 | 19150 | 19150 | 0 |
| 418 | 20250116 | 123600 | 1691581690 | 19150 | 19140 | 19150 | 19110 | 514 |
| 419 | 20250116 | 123500 | 1681743720 | 19120 | 19120 | 19140 | 19120 | 192 |
| 420 | 20250116 | 123400 | 1678072660 | 19140 | 19140 | 19140 | 19140 | 0 |
| 421 | 20250116 | 123300 | 1678072660 | 19140 | 19140 | 19140 | 19140 | 1 |
| 422 | 20250116 | 123200 | 1678053520 | 19100 | 19180 | 19180 | 19100 | 2022 |
| 423 | 20250116 | 123100 | 1639401060 | 19180 | 19180 | 19180 | 19180 | 153 |
| 424 | 20250116 | 123000 | 1636466520 | 19180 | 19180 | 19180 | 19180 | 3 |
| 425 | 20250116 | 122900 | 1636408980 | 19180 | 19200 | 19200 | 19180 | 251 |
| 426 | 20250116 | 122800 | 1631593200 | 19210 | 19210 | 19210 | 19210 | 0 |
| 427 | 20250116 | 122700 | 1631593200 | 19210 | 19210 | 19210 | 19210 | 38 |
| 428 | 20250116 | 122600 | 1630863220 | 19210 | 19210 | 19210 | 19210 | 72 |
| 429 | 20250116 | 122500 | 1629480100 | 19220 | 19230 | 19230 | 19220 | 93 |
| 430 | 20250116 | 122400 | 1627692160 | 19230 | 19230 | 19230 | 19230 | 0 |
| 431 | 20250116 | 122300 | 1627692160 | 19230 | 19230 | 19230 | 19230 | 12 |
| 432 | 20250116 | 122200 | 1627461400 | 19230 | 19220 | 19230 | 19220 | 273 |
| 433 | 20250116 | 122100 | 1622211630 | 19230 | 19230 | 19230 | 19230 | 21 |
| 434 | 20250116 | 122000 | 1621807800 | 19220 | 19220 | 19220 | 19220 | 73 |
| 435 | 20250116 | 121900 | 1620404740 | 19210 | 19200 | 19210 | 19200 | 80 |
| 436 | 20250116 | 121800 | 1618867970 | 19210 | 19210 | 19210 | 19210 | 21 |
| 437 | 20250116 | 121700 | 1618464560 | 19200 | 19200 | 19200 | 19200 | 0 |
| 438 | 20250116 | 121600 | 1618464560 | 19200 | 19200 | 19200 | 19200 | 27 |
| 439 | 20250116 | 121500 | 1617946160 | 19190 | 19190 | 19190 | 19190 | 21 |
| 440 | 20250116 | 121400 | 1617543170 | 19190 | 19230 | 19230 | 19190 | 115 |
| 441 | 20250116 | 121300 | 1615335720 | 19230 | 19230 | 19230 | 19230 | 1 |
| 442 | 20250116 | 121200 | 1615316490 | 19240 | 19210 | 19240 | 19180 | 270 |
| 443 | 20250116 | 121100 | 1610136630 | 19230 | 19240 | 19240 | 19230 | 28 |
| 444 | 20250116 | 121000 | 1609598050 | 19230 | 19240 | 19240 | 19220 | 98 |
| 445 | 20250116 | 120900 | 1607713610 | 19240 | 19210 | 19240 | 19200 | 50 |
| 446 | 20250116 | 120800 | 1606753020 | 19210 | 19240 | 19240 | 19210 | 191 |
| 447 | 20250116 | 120700 | 1603080530 | 19260 | 19240 | 19270 | 19240 | 348 |
| 448 | 20250116 | 120600 | 1596382450 | 19240 | 19240 | 19240 | 19240 | 0 |
| 449 | 20250116 | 120500 | 1596382450 | 19240 | 19240 | 19240 | 19240 | 0 |
| 450 | 20250116 | 120400 | 1596382450 | 19240 | 19240 | 19240 | 19240 | 21 |
| 451 | 20250116 | 120300 | 1595978410 | 19240 | 19230 | 19240 | 19230 | 101 |
| 452 | 20250116 | 120200 | 1594036170 | 19230 | 19240 | 19240 | 19230 | 64 |
| 453 | 20250116 | 120100 | 1592805200 | 19240 | 19240 | 19240 | 19240 | 1 |
| 454 | 20250116 | 120000 | 1592785960 | 19230 | 19240 | 19240 | 19230 | 43 |
| 455 | 20250116 | 115900 | 1591958850 | 19240 | 19260 | 19260 | 19240 | 44 |
| 456 | 20250116 | 115800 | 1591111860 | 19250 | 19250 | 19250 | 19250 | 0 |
| 457 | 20250116 | 115700 | 1591111860 | 19250 | 19280 | 19280 | 19250 | 380 |
| 458 | 20250116 | 115600 | 1583790500 | 19290 | 19280 | 19290 | 19280 | 149 |
| 459 | 20250116 | 115500 | 1580917290 | 19290 | 19290 | 19290 | 19290 | 222 |
| 460 | 20250116 | 115400 | 1576634910 | 19280 | 19280 | 19280 | 19280 | 0 |
| 461 | 20250116 | 115300 | 1576634910 | 19280 | 19290 | 19290 | 19280 | 100 |
| 462 | 20250116 | 115200 | 1574706700 | 19300 | 19290 | 19300 | 19280 | 158 |
| 463 | 20250116 | 115100 | 1571658910 | 19290 | 19270 | 19290 | 19270 | 1854 |
| 464 | 20250116 | 115000 | 1535915560 | 19270 | 19270 | 19280 | 19260 | 710 |
| 465 | 20250116 | 114900 | 1522234910 | 19270 | 19260 | 19270 | 19260 | 1201 |
| 466 | 20250116 | 114800 | 1499102110 | 19250 | 19260 | 19260 | 19250 | 63 |
| 467 | 20250116 | 114700 | 1497889150 | 19250 | 19260 | 19260 | 19250 | 30 |
| 468 | 20250116 | 114600 | 1497311450 | 19260 | 19250 | 19260 | 19250 | 395 |
| 469 | 20250116 | 114500 | 1489707020 | 19220 | 19220 | 19220 | 19220 | 125 |
| 470 | 20250116 | 114400 | 1487304520 | 19220 | 19250 | 19250 | 19220 | 109 |
| 471 | 20250116 | 114300 | 1485208640 | 19250 | 19240 | 19260 | 19240 | 1515 |
| 472 | 20250116 | 114200 | 1456043750 | 19240 | 19190 | 19240 | 19190 | 2919 |
| 473 | 20250116 | 114100 | 1399971560 | 19190 | 19190 | 19190 | 19190 | 11 |
| 474 | 20250116 | 114000 | 1399760470 | 19190 | 19190 | 19190 | 19190 | 6 |
| 475 | 20250116 | 113900 | 1399645330 | 19140 | 19180 | 19190 | 19140 | 688 |
| 476 | 20250116 | 113800 | 1386467150 | 19180 | 19180 | 19180 | 19180 | 5 |
| 477 | 20250116 | 113700 | 1386371250 | 19180 | 19180 | 19180 | 19180 | 97 |
| 478 | 20250116 | 113600 | 1384510790 | 19160 | 19180 | 19180 | 19160 | 325 |
| 479 | 20250116 | 113500 | 1378279490 | 19170 | 19170 | 19170 | 19160 | 585 |
| 480 | 20250116 | 113400 | 1367066280 | 19170 | 19130 | 19170 | 19130 | 75 |
| 481 | 20250116 | 113300 | 1365629770 | 19120 | 19170 | 19170 | 19120 | 508 |
| 482 | 20250116 | 113200 | 1355909360 | 19150 | 19160 | 19160 | 19150 | 159 |
| 483 | 20250116 | 113100 | 1352863120 | 19150 | 19150 | 19150 | 19150 | 1 |
| 484 | 20250116 | 113000 | 1352843970 | 19150 | 19160 | 19160 | 19150 | 187 |
| 485 | 20250116 | 112900 | 1349261420 | 19160 | 19170 | 19170 | 19160 | 246 |
| 486 | 20250116 | 112800 | 1344547060 | 19160 | 19170 | 19170 | 19160 | 582 |
| 487 | 20250116 | 112700 | 1333395120 | 19170 | 19170 | 19170 | 19170 | 686 |
| 488 | 20250116 | 112600 | 1320244500 | 19180 | 19180 | 19180 | 19180 | 222 |
| 489 | 20250116 | 112500 | 1315986540 | 19180 | 19180 | 19180 | 19180 | 134 |
| 490 | 20250116 | 112400 | 1313416420 | 19190 | 19190 | 19200 | 19190 | 59 |
| 491 | 20250116 | 112300 | 1312284190 | 19200 | 19200 | 19200 | 19200 | 23 |
| 492 | 20250116 | 112200 | 1311842590 | 19190 | 19200 | 19200 | 19190 | 11 |
| 493 | 20250116 | 112100 | 1311631400 | 19200 | 19200 | 19200 | 19200 | 61 |
| 494 | 20250116 | 112000 | 1310460200 | 19200 | 19200 | 19200 | 19190 | 71 |
| 495 | 20250116 | 111900 | 1309097010 | 19200 | 19190 | 19200 | 19190 | 172 |
| 496 | 20250116 | 111800 | 1305795150 | 19190 | 19190 | 19190 | 19190 | 1 |
| 497 | 20250116 | 111700 | 1305775960 | 19190 | 19190 | 19190 | 19180 | 63 |
| 498 | 20250116 | 111600 | 1304567040 | 19210 | 19210 | 19210 | 19190 | 9 |
| 499 | 20250116 | 111500 | 1304394170 | 19200 | 19200 | 19200 | 19200 | 380 |
| 500 | 20250116 | 111400 | 1297098170 | 19200 | 19200 | 19200 | 19200 | 7 |
| 501 | 20250116 | 111300 | 1296963770 | 19200 | 19200 | 19200 | 19200 | 68 |
| 502 | 20250116 | 111200 | 1295658170 | 19210 | 19210 | 19210 | 19210 | 0 |
| 503 | 20250116 | 111100 | 1295658170 | 19210 | 19190 | 19210 | 19190 | 241 |
| 504 | 20250116 | 111000 | 1291032730 | 19190 | 19180 | 19190 | 19180 | 21 |
| 505 | 20250116 | 110900 | 1290629940 | 19190 | 19190 | 19190 | 19190 | 44 |
| 506 | 20250116 | 110800 | 1289785580 | 19200 | 19210 | 19210 | 19200 | 370 |
| 507 | 20250116 | 110700 | 1282679850 | 19210 | 19220 | 19220 | 19210 | 170 |
| 508 | 20250116 | 110600 | 1279412950 | 19220 | 19210 | 19220 | 19210 | 34 |
| 509 | 20250116 | 110500 | 1278759600 | 19220 | 19220 | 19230 | 19220 | 328 |
| 510 | 20250116 | 110400 | 1272455340 | 19220 | 19220 | 19220 | 19220 | 0 |
| 511 | 20250116 | 110300 | 1272455340 | 19220 | 19210 | 19220 | 19200 | 924 |
| 512 | 20250116 | 110200 | 1254711130 | 19210 | 19210 | 19210 | 19210 | 0 |
| 513 | 20250116 | 110100 | 1254711130 | 19210 | 19190 | 19210 | 19190 | 378 |
| 514 | 20250116 | 110000 | 1247449970 | 19200 | 19190 | 19200 | 19190 | 138 |
| 515 | 20250116 | 105900 | 1244801240 | 19180 | 19180 | 19180 | 19180 | 140 |
| 516 | 20250116 | 105800 | 1242116040 | 19170 | 19180 | 19180 | 19170 | 645 |
| 517 | 20250116 | 105700 | 1229751220 | 19190 | 19180 | 19190 | 19180 | 419 |
| 518 | 20250116 | 105600 | 1221714750 | 19190 | 19230 | 19230 | 19190 | 821 |
| 519 | 20250116 | 105500 | 1205946840 | 19220 | 19230 | 19230 | 19220 | 55 |
| 520 | 20250116 | 105400 | 1204889480 | 19230 | 19230 | 19230 | 19230 | 100 |
| 521 | 20250116 | 105300 | 1202966480 | 19240 | 19230 | 19240 | 19230 | 157 |
| 522 | 20250116 | 105200 | 1199945960 | 19230 | 19220 | 19230 | 19220 | 69 |
| 523 | 20250116 | 105100 | 1198619420 | 19220 | 19230 | 19230 | 19220 | 253 |
| 524 | 20250116 | 105000 | 1193756380 | 19230 | 19230 | 19230 | 19230 | 59 |
| 525 | 20250116 | 104900 | 1192621810 | 19240 | 19220 | 19240 | 19220 | 262 |
| 526 | 20250116 | 104800 | 1187585770 | 19240 | 19220 | 19240 | 19220 | 4 |
| 527 | 20250116 | 104700 | 1187508850 | 19230 | 19220 | 19230 | 19220 | 323 |
| 528 | 20250116 | 104600 | 1181299980 | 19220 | 19220 | 19220 | 19220 | 60 |
| 529 | 20250116 | 104500 | 1180146780 | 19220 | 19230 | 19230 | 19220 | 140 |
| 530 | 20250116 | 104400 | 1177455680 | 19230 | 19240 | 19240 | 19230 | 228 |
| 531 | 20250116 | 104300 | 1173069330 | 19240 | 19250 | 19250 | 19240 | 159 |
| 532 | 20250116 | 104200 | 1170008980 | 19250 | 19250 | 19250 | 19250 | 57 |
| 533 | 20250116 | 104100 | 1168911730 | 19250 | 19260 | 19270 | 19250 | 1314 |
| 534 | 20250116 | 104000 | 1143611200 | 19250 | 19240 | 19250 | 19230 | 648 |
| 535 | 20250116 | 103900 | 1131141330 | 19240 | 19210 | 19250 | 19210 | 1132 |
| 536 | 20250116 | 103800 | 1109372610 | 19210 | 19220 | 19220 | 19210 | 266 |
| 537 | 20250116 | 103700 | 1104262220 | 19220 | 19200 | 19220 | 19190 | 210 |
| 538 | 20250116 | 103600 | 1100227200 | 19200 | 19190 | 19200 | 19190 | 168 |
| 539 | 20250116 | 103500 | 1097002680 | 19190 | 19200 | 19200 | 19190 | 1094 |
| 540 | 20250116 | 103400 | 1076007160 | 19200 | 19220 | 19220 | 19200 | 245 |
| 541 | 20250116 | 103300 | 1071303040 | 19200 | 19210 | 19220 | 19200 | 145 |
| 542 | 20250116 | 103200 | 1068517400 | 19190 | 19210 | 19210 | 19190 | 79 |
| 543 | 20250116 | 103100 | 1067000090 | 19210 | 19200 | 19210 | 19190 | 165 |
| 544 | 20250116 | 103000 | 1063832260 | 19190 | 19180 | 19190 | 19180 | 169 |
| 545 | 20250116 | 102900 | 1060590150 | 19170 | 19160 | 19170 | 19130 | 174 |
| 546 | 20250116 | 102800 | 1057256550 | 19150 | 19140 | 19150 | 19140 | 207 |
| 547 | 20250116 | 102700 | 1053293340 | 19170 | 19170 | 19170 | 19170 | 1 |
| 548 | 20250116 | 102600 | 1053274170 | 19180 | 19180 | 19180 | 19180 | 2 |
| 549 | 20250116 | 102500 | 1053235810 | 19130 | 19170 | 19200 | 19130 | 492 |
| 550 | 20250116 | 102400 | 1043812180 | 19200 | 19210 | 19210 | 19200 | 2 |
| 551 | 20250116 | 102300 | 1043773770 | 19260 | 19260 | 19260 | 19260 | 1 |
| 552 | 20250116 | 102200 | 1043754510 | 19200 | 19240 | 19240 | 19200 | 690 |
| 553 | 20250116 | 102100 | 1030493190 | 19230 | 19130 | 19230 | 19130 | 950 |
| 554 | 20250116 | 102000 | 1012276640 | 19120 | 19100 | 19120 | 19090 | 225 |
| 555 | 20250116 | 101900 | 1007979950 | 19100 | 19130 | 19130 | 19100 | 182 |
| 556 | 20250116 | 101800 | 1004503590 | 19140 | 19130 | 19140 | 19130 | 547 |
| 557 | 20250116 | 101700 | 994034410 | 19140 | 19140 | 19140 | 19140 | 0 |
| 558 | 20250116 | 101600 | 994034410 | 19140 | 19130 | 19140 | 19130 | 43 |
| 559 | 20250116 | 101500 | 993211720 | 19130 | 19130 | 19130 | 19100 | 1097 |
| 560 | 20250116 | 101400 | 972257540 | 19100 | 19100 | 19100 | 19100 | 157 |
| 561 | 20250116 | 101300 | 969258840 | 19100 | 19140 | 19140 | 19100 | 222 |
| 562 | 20250116 | 101200 | 965017800 | 19150 | 19130 | 19150 | 19130 | 183 |
| 563 | 20250116 | 101100 | 961516950 | 19130 | 19180 | 19180 | 19130 | 6 |
| 564 | 20250116 | 101000 | 961401920 | 19180 | 19170 | 19180 | 19170 | 265 |
| 565 | 20250116 | 100900 | 956319530 | 19100 | 19130 | 19180 | 19100 | 1184 |
| 566 | 20250116 | 100800 | 933668120 | 19130 | 19080 | 19130 | 19080 | 529 |
| 567 | 20250116 | 100700 | 923565670 | 19060 | 19050 | 19080 | 19050 | 231 |
| 568 | 20250116 | 100600 | 919164800 | 19050 | 19050 | 19080 | 19050 | 283 |
| 569 | 20250116 | 100500 | 913766390 | 19080 | 19070 | 19100 | 19050 | 124 |
| 570 | 20250116 | 100400 | 911403500 | 19070 | 19050 | 19070 | 19050 | 870 |
| 571 | 20250116 | 100300 | 894828480 | 19040 | 19040 | 19040 | 19040 | 123 |
| 572 | 20250116 | 100200 | 892486560 | 19040 | 19060 | 19060 | 19040 | 1438 |
| 573 | 20250116 | 100100 | 865096790 | 19060 | 19060 | 19070 | 19060 | 249 |
| 574 | 20250116 | 100000 | 860350840 | 19060 | 19070 | 19070 | 19060 | 190 |
| 575 | 20250116 | 095900 | 856728850 | 19070 | 19070 | 19100 | 19070 | 265 |
| 576 | 20250116 | 095800 | 851672920 | 19070 | 19060 | 19090 | 19060 | 314 |
| 577 | 20250116 | 095700 | 845680980 | 19080 | 19080 | 19080 | 19060 | 1124 |
| 578 | 20250116 | 095600 | 824246830 | 19070 | 19090 | 19090 | 19070 | 1812 |
| 579 | 20250116 | 095500 | 789678500 | 19110 | 19100 | 19110 | 19100 | 105 |
| 580 | 20250116 | 095400 | 787672310 | 19100 | 19110 | 19110 | 19100 | 367 |
| 581 | 20250116 | 095300 | 780662600 | 19110 | 19140 | 19140 | 19110 | 442 |
| 582 | 20250116 | 095200 | 772212270 | 19120 | 19130 | 19130 | 19120 | 254 |
| 583 | 20250116 | 095100 | 767353360 | 19140 | 19140 | 19140 | 19130 | 569 |
| 584 | 20250116 | 095000 | 756467900 | 19140 | 19130 | 19140 | 19130 | 207 |
| 585 | 20250116 | 094900 | 752506420 | 19130 | 19110 | 19130 | 19100 | 521 |
| 586 | 20250116 | 094800 | 742550710 | 19140 | 19140 | 19150 | 19140 | 40 |
| 587 | 20250116 | 094700 | 741785010 | 19150 | 19110 | 19150 | 19110 | 29 |
| 588 | 20250116 | 094600 | 741230380 | 19150 | 19150 | 19150 | 19150 | 203 |
| 589 | 20250116 | 094500 | 737342930 | 19170 | 19180 | 19180 | 19170 | 146 |
| 590 | 20250116 | 094400 | 734542670 | 19180 | 19160 | 19180 | 19120 | 637 |
| 591 | 20250116 | 094300 | 722337130 | 19110 | 19100 | 19110 | 19100 | 459 |
| 592 | 20250116 | 094200 | 713565720 | 19170 | 19120 | 19170 | 19120 | 19 |
| 593 | 20250116 | 094100 | 713202390 | 19090 | 19120 | 19170 | 19090 | 309 |
| 594 | 20250116 | 094000 | 707293650 | 19120 | 19120 | 19120 | 19120 | 74 |
| 595 | 20250116 | 093900 | 705878770 | 19120 | 19120 | 19120 | 19120 | 300 |
| 596 | 20250116 | 093800 | 700142770 | 19120 | 19120 | 19120 | 19120 | 102 |
| 597 | 20250116 | 093700 | 698192530 | 19120 | 19120 | 19130 | 19120 | 64 |
| 598 | 20250116 | 093600 | 696968660 | 19120 | 19100 | 19170 | 19100 | 1245 |
| 599 | 20250116 | 093500 | 673165820 | 19090 | 19100 | 19110 | 19090 | 1411 |
| 600 | 20250116 | 093400 | 646220940 | 19100 | 19110 | 19120 | 19100 | 440 |
| 601 | 20250116 | 093300 | 637812520 | 19120 | 19120 | 19120 | 19120 | 722 |
| 602 | 20250116 | 093200 | 624007880 | 19120 | 19190 | 19190 | 19120 | 290 |
| 603 | 20250116 | 093100 | 618449580 | 19180 | 19160 | 19180 | 19160 | 411 |
| 604 | 20250116 | 093000 | 610570420 | 19160 | 19110 | 19160 | 19110 | 514 |
| 605 | 20250116 | 092900 | 600731870 | 19120 | 19130 | 19160 | 19120 | 1213 |
| 606 | 20250116 | 092800 | 577521310 | 19130 | 19130 | 19130 | 19130 | 426 |
| 607 | 20250116 | 092700 | 569371930 | 19130 | 19130 | 19140 | 19130 | 584 |
| 608 | 20250116 | 092600 | 558200000 | 19140 | 19140 | 19140 | 19140 | 961 |
| 609 | 20250116 | 092500 | 539806460 | 19140 | 19140 | 19140 | 19140 | 239 |
| 610 | 20250116 | 092400 | 535232000 | 19140 | 19140 | 19140 | 19140 | 24 |
| 611 | 20250116 | 092300 | 534772640 | 19180 | 19130 | 19180 | 19120 | 1350 |
| 612 | 20250116 | 092200 | 508950310 | 19140 | 19130 | 19140 | 19130 | 525 |
| 613 | 20250116 | 092100 | 498906760 | 19130 | 19140 | 19150 | 19130 | 691 |
| 614 | 20250116 | 092000 | 485685390 | 19140 | 19150 | 19150 | 19140 | 803 |
| 615 | 20250116 | 091900 | 470313920 | 19200 | 19160 | 19200 | 19150 | 1049 |
| 616 | 20250116 | 091800 | 450225510 | 19160 | 19200 | 19200 | 19160 | 1684 |
| 617 | 20250116 | 091700 | 417950340 | 19210 | 19210 | 19210 | 19210 | 402 |
| 618 | 20250116 | 091600 | 410227920 | 19220 | 19230 | 19230 | 19220 | 736 |
| 619 | 20250116 | 091500 | 396079370 | 19270 | 19250 | 19270 | 19250 | 840 |
| 620 | 20250116 | 091400 | 379898070 | 19260 | 19210 | 19260 | 19210 | 1044 |
| 621 | 20250116 | 091300 | 359811830 | 19210 | 19210 | 19220 | 19210 | 230 |
| 622 | 20250116 | 091200 | 355393520 | 19210 | 19160 | 19210 | 19160 | 541 |
| 623 | 20250116 | 091100 | 345013950 | 19150 | 19230 | 19230 | 19150 | 560 |
| 624 | 20250116 | 091000 | 334279300 | 19170 | 19160 | 19210 | 19120 | 1522 |
| 625 | 20250116 | 090900 | 305106540 | 19150 | 19150 | 19150 | 19120 | 1084 |
| 626 | 20250116 | 090800 | 284355650 | 19150 | 19200 | 19210 | 19150 | 1835 |
| 627 | 20250116 | 090700 | 249152150 | 19200 | 19230 | 19230 | 19200 | 341 |
| 628 | 20250116 | 090600 | 242599830 | 19230 | 19260 | 19270 | 19210 | 773 |
| 629 | 20250116 | 090500 | 227735180 | 19270 | 19310 | 19310 | 19240 | 1350 |
| 630 | 20250116 | 090400 | 201693190 | 19300 | 19300 | 19310 | 19230 | 1615 |
| 631 | 20250116 | 090300 | 170540040 | 19310 | 19190 | 19310 | 19180 | 2751 |
| 632 | 20250116 | 090200 | 117546370 | 19170 | 19150 | 19170 | 19120 | 1105 |
| 633 | 20250116 | 090100 | 96386350 | 19170 | 19270 | 19290 | 19170 | 3193 |
| 634 | 20250116 | 090000 | 35098960 | 19250 | 19150 | 19270 | 19150 | 1831 |