33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 191800 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 495 |
| 3 | 20250122 | 191700 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20250122 | 191600 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20250122 | 191500 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20250122 | 191400 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20250122 | 191300 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20250122 | 191200 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20250122 | 191100 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20250122 | 191000 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20250122 | 190900 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20250122 | 190800 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20250122 | 190700 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20250122 | 190600 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20250122 | 190500 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20250122 | 190400 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20250122 | 190300 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20250122 | 190200 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20250122 | 190100 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20250122 | 190000 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20250122 | 185900 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20250122 | 185800 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20250122 | 185700 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20250122 | 185600 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20250122 | 185500 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20250122 | 185400 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20250122 | 185300 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20250122 | 185200 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20250122 | 185100 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20250122 | 185000 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20250122 | 184900 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20250122 | 184800 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 495 |
| 33 | 20250122 | 184700 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20250122 | 184600 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20250122 | 184500 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20250122 | 184400 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20250122 | 184300 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20250122 | 184200 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20250122 | 184100 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20250122 | 184000 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20250122 | 183900 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20250122 | 183800 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20250122 | 183700 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20250122 | 183600 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20250122 | 183500 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20250122 | 183400 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20250122 | 183300 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20250122 | 183200 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20250122 | 183100 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20250122 | 183000 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20250122 | 182900 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20250122 | 182800 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20250122 | 182700 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20250122 | 182600 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20250122 | 182500 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20250122 | 182400 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20250122 | 182300 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20250122 | 182200 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20250122 | 182100 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20250122 | 182000 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20250122 | 181900 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20250122 | 181800 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 495 |
| 63 | 20250122 | 181700 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20250122 | 181600 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20250122 | 181500 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20250122 | 181400 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20250122 | 181300 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20250122 | 181200 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20250122 | 181100 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20250122 | 181000 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20250122 | 180900 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20250122 | 180800 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20250122 | 180700 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20250122 | 180600 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20250122 | 180500 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20250122 | 180400 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20250122 | 180300 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20250122 | 180200 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20250122 | 180100 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20250122 | 180000 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20250122 | 175900 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20250122 | 175800 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20250122 | 175700 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20250122 | 175600 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20250122 | 175500 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20250122 | 175400 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20250122 | 175300 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20250122 | 175200 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20250122 | 175100 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20250122 | 175000 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20250122 | 174900 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20250122 | 174800 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 495 |
| 93 | 20250122 | 174700 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20250122 | 174600 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20250122 | 174500 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20250122 | 174400 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20250122 | 174300 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20250122 | 174200 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20250122 | 174100 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20250122 | 174000 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20250122 | 173900 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20250122 | 173800 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20250122 | 173700 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20250122 | 173600 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20250122 | 173500 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20250122 | 173400 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20250122 | 173300 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20250122 | 173200 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20250122 | 173100 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20250122 | 173000 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20250122 | 172900 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20250122 | 172800 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20250122 | 172700 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20250122 | 172600 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20250122 | 172500 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20250122 | 172400 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20250122 | 172300 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20250122 | 172200 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20250122 | 172100 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20250122 | 172000 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20250122 | 171900 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20250122 | 171800 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 495 |
| 123 | 20250122 | 171700 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20250122 | 171600 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20250122 | 171500 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20250122 | 171400 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20250122 | 171300 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20250122 | 171200 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20250122 | 171100 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20250122 | 171000 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20250122 | 170900 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20250122 | 170800 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20250122 | 170700 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20250122 | 170600 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20250122 | 170500 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20250122 | 170400 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20250122 | 170300 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20250122 | 170200 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20250122 | 170100 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20250122 | 170000 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20250122 | 165900 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20250122 | 165800 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20250122 | 165700 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20250122 | 165600 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20250122 | 165500 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20250122 | 165400 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20250122 | 165300 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20250122 | 165200 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20250122 | 165100 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20250122 | 165000 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20250122 | 164900 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20250122 | 164800 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 495 |
| 153 | 20250122 | 164700 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20250122 | 164600 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20250122 | 164500 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20250122 | 164400 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20250122 | 164300 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20250122 | 164200 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20250122 | 164100 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20250122 | 164000 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20250122 | 163900 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20250122 | 163800 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20250122 | 163700 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20250122 | 163600 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20250122 | 163500 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20250122 | 163400 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20250122 | 163300 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20250122 | 163200 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20250122 | 163100 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20250122 | 163000 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20250122 | 162900 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20250122 | 162800 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20250122 | 162700 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20250122 | 162600 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20250122 | 162500 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20250122 | 162400 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20250122 | 162300 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20250122 | 162200 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20250122 | 162100 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20250122 | 162000 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20250122 | 161900 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20250122 | 161800 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 495 |
| 183 | 20250122 | 161700 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20250122 | 161600 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20250122 | 161500 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20250122 | 161400 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20250122 | 161300 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20250122 | 161200 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20250122 | 161100 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20250122 | 161000 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20250122 | 160900 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20250122 | 160800 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20250122 | 160700 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20250122 | 160600 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20250122 | 160500 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20250122 | 160400 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20250122 | 160300 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20250122 | 160200 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20250122 | 160100 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20250122 | 160000 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20250122 | 155900 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20250122 | 155800 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 203 | 20250122 | 155700 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 204 | 20250122 | 155600 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 205 | 20250122 | 155500 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 206 | 20250122 | 155400 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 207 | 20250122 | 155300 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 208 | 20250122 | 155200 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 209 | 20250122 | 155100 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 210 | 20250122 | 155000 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 211 | 20250122 | 154900 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 212 | 20250122 | 154800 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 495 |
| 213 | 20250122 | 154700 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 214 | 20250122 | 154600 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 215 | 20250122 | 154500 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 216 | 20250122 | 154400 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 217 | 20250122 | 154300 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 218 | 20250122 | 154200 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 219 | 20250122 | 154100 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 220 | 20250122 | 154000 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 221 | 20250122 | 153900 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 222 | 20250122 | 153800 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 223 | 20250122 | 153700 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 224 | 20250122 | 153600 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 225 | 20250122 | 153500 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 226 | 20250122 | 153400 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 227 | 20250122 | 153300 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 228 | 20250122 | 153200 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 229 | 20250122 | 153100 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 0 |
| 230 | 20250122 | 153000 | 2291596060 | 14500 | 14500 | 14500 | 14500 | 495 |
| 231 | 20250122 | 152900 | 2284418560 | 14500 | 14500 | 14500 | 14500 | 0 |
| 232 | 20250122 | 152800 | 2284418560 | 14500 | 14500 | 14500 | 14500 | 0 |
| 233 | 20250122 | 152700 | 2284418560 | 14500 | 14500 | 14500 | 14500 | 0 |
| 234 | 20250122 | 152600 | 2284418560 | 14500 | 14500 | 14500 | 14500 | 0 |
| 235 | 20250122 | 152500 | 2284418560 | 14500 | 14500 | 14500 | 14500 | 0 |
| 236 | 20250122 | 152400 | 2284418560 | 14500 | 14500 | 14500 | 14500 | 0 |
| 237 | 20250122 | 152300 | 2284418560 | 14500 | 14500 | 14500 | 14500 | 0 |
| 238 | 20250122 | 152200 | 2284418560 | 14500 | 14500 | 14500 | 14500 | 0 |
| 239 | 20250122 | 152100 | 2284418560 | 14500 | 14500 | 14500 | 14500 | 0 |
| 240 | 20250122 | 152000 | 2284418560 | 14500 | 14500 | 14500 | 14500 | 0 |
| 241 | 20250122 | 151900 | 2284418560 | 14500 | 14440 | 14500 | 14350 | 563 |
| 242 | 20250122 | 151800 | 2276290980 | 14430 | 14460 | 14460 | 14360 | 54 |
| 243 | 20250122 | 151700 | 2275511430 | 14460 | 14390 | 14460 | 14350 | 110 |
| 244 | 20250122 | 151600 | 2273928530 | 14460 | 14390 | 14460 | 14390 | 124 |
| 245 | 20250122 | 151500 | 2272144100 | 14450 | 14380 | 14450 | 14380 | 162 |
| 246 | 20250122 | 151400 | 2269804770 | 14440 | 14350 | 14440 | 14350 | 251 |
| 247 | 20250122 | 151300 | 2266195420 | 14410 | 14410 | 14410 | 14350 | 69 |
| 248 | 20250122 | 151200 | 2265204800 | 14410 | 14400 | 14410 | 14350 | 36 |
| 249 | 20250122 | 151100 | 2264686660 | 14350 | 14400 | 14400 | 14350 | 152 |
| 250 | 20250122 | 151000 | 2262502590 | 14410 | 14370 | 14410 | 14370 | 118 |
| 251 | 20250122 | 150900 | 2260805690 | 14370 | 14370 | 14370 | 14370 | 1 |
| 252 | 20250122 | 150800 | 2260791320 | 14440 | 14390 | 14440 | 14370 | 62 |
| 253 | 20250122 | 150700 | 2259898450 | 14460 | 14450 | 14460 | 14390 | 19 |
| 254 | 20250122 | 150600 | 2259624230 | 14450 | 14450 | 14450 | 14450 | 18 |
| 255 | 20250122 | 150500 | 2259364130 | 14450 | 14470 | 14470 | 14450 | 64 |
| 256 | 20250122 | 150400 | 2258439100 | 14470 | 14470 | 14470 | 14440 | 22 |
| 257 | 20250122 | 150300 | 2258120960 | 14470 | 14460 | 14470 | 14450 | 12 |
| 258 | 20250122 | 150200 | 2257947440 | 14470 | 14510 | 14510 | 14470 | 53 |
| 259 | 20250122 | 150100 | 2257180370 | 14530 | 14510 | 14530 | 14470 | 368 |
| 260 | 20250122 | 150000 | 2251850830 | 14530 | 14500 | 14530 | 14480 | 189 |
| 261 | 20250122 | 145900 | 2249108400 | 14500 | 14530 | 14540 | 14500 | 813 |
| 262 | 20250122 | 145800 | 2237294840 | 14530 | 14510 | 14530 | 14500 | 166 |
| 263 | 20250122 | 145700 | 2234885460 | 14510 | 14510 | 14510 | 14500 | 47 |
| 264 | 20250122 | 145600 | 2234203560 | 14510 | 14530 | 14540 | 14510 | 812 |
| 265 | 20250122 | 145500 | 2222406070 | 14530 | 14510 | 14530 | 14510 | 221 |
| 266 | 20250122 | 145400 | 2219196670 | 14510 | 14490 | 14510 | 14490 | 75 |
| 267 | 20250122 | 145300 | 2218109140 | 14500 | 14520 | 14540 | 14500 | 755 |
| 268 | 20250122 | 145200 | 2207138850 | 14520 | 14500 | 14530 | 14500 | 131 |
| 269 | 20250122 | 145100 | 2205236130 | 14500 | 14500 | 14530 | 14500 | 782 |
| 270 | 20250122 | 145000 | 2193896930 | 14530 | 14510 | 14530 | 14500 | 803 |
| 271 | 20250122 | 144900 | 2182235340 | 14510 | 14500 | 14510 | 14490 | 164 |
| 272 | 20250122 | 144800 | 2179857050 | 14510 | 14520 | 14520 | 14510 | 9 |
| 273 | 20250122 | 144700 | 2179726440 | 14520 | 14530 | 14540 | 14520 | 1141 |
| 274 | 20250122 | 144600 | 2163145580 | 14530 | 14490 | 14530 | 14490 | 131 |
| 275 | 20250122 | 144500 | 2161246410 | 14490 | 14530 | 14530 | 14490 | 233 |
| 276 | 20250122 | 144400 | 2157863680 | 14530 | 14510 | 14540 | 14510 | 671 |
| 277 | 20250122 | 144300 | 2148109440 | 14500 | 14530 | 14530 | 14500 | 98 |
| 278 | 20250122 | 144200 | 2146687630 | 14530 | 14530 | 14530 | 14500 | 147 |
| 279 | 20250122 | 144100 | 2144554240 | 14530 | 14520 | 14530 | 14520 | 771 |
| 280 | 20250122 | 144000 | 2133353620 | 14520 | 14530 | 14530 | 14500 | 162 |
| 281 | 20250122 | 143900 | 2131001120 | 14530 | 14520 | 14530 | 14520 | 96 |
| 282 | 20250122 | 143800 | 2129607150 | 14510 | 14520 | 14530 | 14500 | 98 |
| 283 | 20250122 | 143700 | 2128185270 | 14550 | 14530 | 14550 | 14530 | 753 |
| 284 | 20250122 | 143600 | 2117239600 | 14530 | 14530 | 14530 | 14510 | 237 |
| 285 | 20250122 | 143500 | 2113797850 | 14530 | 14530 | 14540 | 14500 | 37 |
| 286 | 20250122 | 143400 | 2113260300 | 14540 | 14510 | 14540 | 14510 | 764 |
| 287 | 20250122 | 143300 | 2102155580 | 14500 | 14530 | 14540 | 14500 | 233 |
| 288 | 20250122 | 143200 | 2098770280 | 14530 | 14540 | 14540 | 14510 | 32 |
| 289 | 20250122 | 143100 | 2098305310 | 14540 | 14500 | 14540 | 14490 | 734 |
| 290 | 20250122 | 143000 | 2087656380 | 14500 | 14500 | 14500 | 14490 | 146 |
| 291 | 20250122 | 142900 | 2085539720 | 14500 | 14500 | 14500 | 14490 | 345 |
| 292 | 20250122 | 142800 | 2080537320 | 14490 | 14520 | 14520 | 14490 | 921 |
| 293 | 20250122 | 142700 | 2067169100 | 14520 | 14500 | 14520 | 14500 | 244 |
| 294 | 20250122 | 142600 | 2063630900 | 14490 | 14500 | 14500 | 14490 | 112 |
| 295 | 20250122 | 142500 | 2062006990 | 14500 | 14500 | 14500 | 14480 | 683 |
| 296 | 20250122 | 142400 | 2052103990 | 14500 | 14470 | 14500 | 14470 | 93 |
| 297 | 20250122 | 142300 | 2050755720 | 14500 | 14520 | 14520 | 14500 | 352 |
| 298 | 20250122 | 142200 | 2045645790 | 14520 | 14510 | 14520 | 14510 | 704 |
| 299 | 20250122 | 142100 | 2035428210 | 14500 | 14510 | 14510 | 14500 | 178 |
| 300 | 20250122 | 142000 | 2032847050 | 14500 | 14500 | 14510 | 14490 | 205 |
| 301 | 20250122 | 141900 | 2029875140 | 14510 | 14490 | 14520 | 14490 | 863 |
| 302 | 20250122 | 141800 | 2017346650 | 14490 | 14500 | 14510 | 14490 | 229 |
| 303 | 20250122 | 141700 | 2014026470 | 14510 | 14520 | 14520 | 14510 | 22 |
| 304 | 20250122 | 141600 | 2013707140 | 14520 | 14500 | 14540 | 14500 | 939 |
| 305 | 20250122 | 141500 | 2000065780 | 14490 | 14490 | 14500 | 14490 | 87 |
| 306 | 20250122 | 141400 | 1998804370 | 14500 | 14500 | 14500 | 14490 | 163 |
| 307 | 20250122 | 141300 | 1996440960 | 14500 | 14500 | 14500 | 14490 | 64 |
| 308 | 20250122 | 141200 | 1995513370 | 14500 | 14490 | 14500 | 14490 | 755 |
| 309 | 20250122 | 141100 | 1984566270 | 14490 | 14490 | 14490 | 14470 | 147 |
| 310 | 20250122 | 141000 | 1982436500 | 14490 | 14530 | 14540 | 14490 | 231 |
| 311 | 20250122 | 140900 | 1979084700 | 14520 | 14490 | 14540 | 14490 | 732 |
| 312 | 20250122 | 140800 | 1968445530 | 14490 | 14520 | 14520 | 14490 | 121 |
| 313 | 20250122 | 140700 | 1966688760 | 14510 | 14520 | 14540 | 14500 | 232 |
| 314 | 20250122 | 140600 | 1963317990 | 14530 | 14500 | 14530 | 14480 | 685 |
| 315 | 20250122 | 140500 | 1953374140 | 14500 | 14490 | 14500 | 14490 | 401 |
| 316 | 20250122 | 140400 | 1947559980 | 14500 | 14500 | 14500 | 14490 | 84 |
| 317 | 20250122 | 140300 | 1946342050 | 14500 | 14470 | 14500 | 14460 | 787 |
| 318 | 20250122 | 140200 | 1934934600 | 14470 | 14470 | 14470 | 14470 | 138 |
| 319 | 20250122 | 140100 | 1932937740 | 14480 | 14490 | 14490 | 14480 | 118 |
| 320 | 20250122 | 140000 | 1931228600 | 14490 | 14480 | 14500 | 14460 | 804 |
| 321 | 20250122 | 135900 | 1919578960 | 14480 | 14480 | 14480 | 14470 | 208 |
| 322 | 20250122 | 135800 | 1916568250 | 14500 | 14500 | 14500 | 14500 | 60 |
| 323 | 20250122 | 135700 | 1915698250 | 14470 | 14470 | 14500 | 14470 | 854 |
| 324 | 20250122 | 135600 | 1903320000 | 14470 | 14490 | 14490 | 14470 | 112 |
| 325 | 20250122 | 135500 | 1901697270 | 14480 | 14480 | 14490 | 14480 | 166 |
| 326 | 20250122 | 135400 | 1899292010 | 14490 | 14480 | 14490 | 14480 | 792 |
| 327 | 20250122 | 135300 | 1887819150 | 14450 | 14480 | 14480 | 14440 | 168 |
| 328 | 20250122 | 135200 | 1885391300 | 14480 | 14470 | 14480 | 14420 | 196 |
| 329 | 20250122 | 135100 | 1882553840 | 14480 | 14390 | 14480 | 14390 | 740 |
| 330 | 20250122 | 135000 | 1871858360 | 14380 | 14400 | 14400 | 14380 | 146 |
| 331 | 20250122 | 134900 | 1869756370 | 14400 | 14390 | 14400 | 14380 | 61 |
| 332 | 20250122 | 134800 | 1868878640 | 14390 | 14390 | 14400 | 14390 | 154 |
| 333 | 20250122 | 134700 | 1866661800 | 14390 | 14400 | 14400 | 14390 | 259 |
| 334 | 20250122 | 134600 | 1862932530 | 14400 | 14400 | 14400 | 14390 | 59 |
| 335 | 20250122 | 134500 | 1862083000 | 14400 | 14400 | 14400 | 14390 | 121 |
| 336 | 20250122 | 134400 | 1860341170 | 14390 | 14400 | 14400 | 14390 | 229 |
| 337 | 20250122 | 134300 | 1857043920 | 14390 | 14400 | 14400 | 14390 | 116 |
| 338 | 20250122 | 134200 | 1855373590 | 14400 | 14390 | 14400 | 14390 | 260 |
| 339 | 20250122 | 134100 | 1851630020 | 14400 | 14390 | 14400 | 14390 | 34 |
| 340 | 20250122 | 134000 | 1851140500 | 14390 | 14400 | 14440 | 14390 | 320 |
| 341 | 20250122 | 133900 | 1846528500 | 14400 | 14450 | 14450 | 14390 | 145 |
| 342 | 20250122 | 133800 | 1844437990 | 14450 | 14440 | 14450 | 14360 | 107 |
| 343 | 20250122 | 133700 | 1842893110 | 14450 | 14450 | 14450 | 14350 | 631 |
| 344 | 20250122 | 133600 | 1833811570 | 14450 | 14480 | 14480 | 14450 | 91 |
| 345 | 20250122 | 133500 | 1832496100 | 14470 | 14470 | 14470 | 14470 | 86 |
| 346 | 20250122 | 133400 | 1831251680 | 14470 | 14460 | 14470 | 14450 | 339 |
| 347 | 20250122 | 133300 | 1826347130 | 14450 | 14450 | 14460 | 14450 | 44 |
| 348 | 20250122 | 133200 | 1825711310 | 14450 | 14460 | 14460 | 14450 | 58 |
| 349 | 20250122 | 133100 | 1824872650 | 14460 | 14450 | 14460 | 14450 | 347 |
| 350 | 20250122 | 133000 | 1819856810 | 14460 | 14460 | 14480 | 14460 | 147 |
| 351 | 20250122 | 132900 | 1817730240 | 14470 | 14470 | 14480 | 14460 | 281 |
| 352 | 20250122 | 132800 | 1813663180 | 14460 | 14450 | 14460 | 14450 | 85 |
| 353 | 20250122 | 132700 | 1812434180 | 14460 | 14460 | 14470 | 14430 | 909 |
| 354 | 20250122 | 132600 | 1799313760 | 14460 | 14470 | 14470 | 14450 | 230 |
| 355 | 20250122 | 132500 | 1795988850 | 14460 | 14470 | 14480 | 14460 | 227 |
| 356 | 20250122 | 132400 | 1792702920 | 14470 | 14460 | 14470 | 14460 | 169 |
| 357 | 20250122 | 132300 | 1790258280 | 14460 | 14460 | 14460 | 14450 | 86 |
| 358 | 20250122 | 132200 | 1789014790 | 14460 | 14450 | 14460 | 14450 | 85 |
| 359 | 20250122 | 132100 | 1787785720 | 14430 | 14450 | 14470 | 14430 | 287 |
| 360 | 20250122 | 132000 | 1783636360 | 14450 | 14450 | 14450 | 14450 | 67 |
| 361 | 20250122 | 131900 | 1782668210 | 14450 | 14450 | 14460 | 14450 | 65 |
| 362 | 20250122 | 131800 | 1781728920 | 14450 | 14450 | 14460 | 14450 | 366 |
| 363 | 20250122 | 131700 | 1776439230 | 14460 | 14450 | 14460 | 14440 | 159 |
| 364 | 20250122 | 131600 | 1774142380 | 14450 | 14450 | 14450 | 14440 | 176 |
| 365 | 20250122 | 131500 | 1771599600 | 14450 | 14460 | 14460 | 14450 | 335 |
| 366 | 20250122 | 131400 | 1766757470 | 14470 | 14460 | 14470 | 14450 | 107 |
| 367 | 20250122 | 131300 | 1765210250 | 14470 | 14450 | 14470 | 14440 | 114 |
| 368 | 20250122 | 131200 | 1763562110 | 14450 | 14430 | 14460 | 14430 | 137 |
| 369 | 20250122 | 131100 | 1761582430 | 14430 | 14450 | 14450 | 14430 | 25 |
| 370 | 20250122 | 131000 | 1761221310 | 14400 | 14460 | 14460 | 14400 | 65 |
| 371 | 20250122 | 130900 | 1760283880 | 14460 | 14460 | 14460 | 14450 | 179 |
| 372 | 20250122 | 130800 | 1757695610 | 14460 | 14450 | 14460 | 14450 | 206 |
| 373 | 20250122 | 130700 | 1754717890 | 14390 | 14470 | 14470 | 14390 | 441 |
| 374 | 20250122 | 130600 | 1748339900 | 14460 | 14470 | 14480 | 14460 | 245 |
| 375 | 20250122 | 130500 | 1744795220 | 14460 | 14460 | 14460 | 14460 | 122 |
| 376 | 20250122 | 130400 | 1743031100 | 14450 | 14470 | 14470 | 14450 | 52 |
| 377 | 20250122 | 130300 | 1742279550 | 14470 | 14470 | 14470 | 14380 | 152 |
| 378 | 20250122 | 130200 | 1740080520 | 14470 | 14470 | 14470 | 14300 | 277 |
| 379 | 20250122 | 130100 | 1736091420 | 14470 | 14480 | 14480 | 14470 | 41 |
| 380 | 20250122 | 130000 | 1735498090 | 14450 | 14480 | 14490 | 14450 | 143 |
| 381 | 20250122 | 125900 | 1733427550 | 14470 | 14510 | 14510 | 14470 | 342 |
| 382 | 20250122 | 125800 | 1728470430 | 14510 | 14490 | 14510 | 14490 | 435 |
| 383 | 20250122 | 125700 | 1722162920 | 14500 | 14500 | 14500 | 14500 | 197 |
| 384 | 20250122 | 125600 | 1719306420 | 14500 | 14480 | 14500 | 14480 | 91 |
| 385 | 20250122 | 125500 | 1717987750 | 14490 | 14500 | 14500 | 14490 | 215 |
| 386 | 20250122 | 125400 | 1714872280 | 14500 | 14490 | 14500 | 14490 | 223 |
| 387 | 20250122 | 125300 | 1711640140 | 14490 | 14510 | 14520 | 14490 | 804 |
| 388 | 20250122 | 125200 | 1699981330 | 14520 | 14500 | 14520 | 14490 | 942 |
| 389 | 20250122 | 125100 | 1686321730 | 14500 | 14490 | 14500 | 14490 | 168 |
| 390 | 20250122 | 125000 | 1683885800 | 14490 | 14490 | 14500 | 14490 | 403 |
| 391 | 20250122 | 124900 | 1678045830 | 14490 | 14490 | 14490 | 14490 | 924 |
| 392 | 20250122 | 124800 | 1664657070 | 14490 | 14490 | 14490 | 14480 | 140 |
| 393 | 20250122 | 124700 | 1662628550 | 14480 | 14480 | 14480 | 14480 | 95 |
| 394 | 20250122 | 124600 | 1661252950 | 14480 | 14480 | 14490 | 14480 | 270 |
| 395 | 20250122 | 124500 | 1657342390 | 14470 | 14480 | 14480 | 14460 | 103 |
| 396 | 20250122 | 124400 | 1655852360 | 14470 | 14480 | 14490 | 14450 | 628 |
| 397 | 20250122 | 124300 | 1646764910 | 14480 | 14490 | 14490 | 14480 | 64 |
| 398 | 20250122 | 124200 | 1645837570 | 14490 | 14490 | 14490 | 14480 | 263 |
| 399 | 20250122 | 124100 | 1642027240 | 14490 | 14490 | 14490 | 14480 | 237 |
| 400 | 20250122 | 124000 | 1638594140 | 14480 | 14480 | 14490 | 14480 | 71 |
| 401 | 20250122 | 123900 | 1637565970 | 14470 | 14490 | 14490 | 14470 | 189 |
| 402 | 20250122 | 123800 | 1634827530 | 14490 | 14500 | 14500 | 14490 | 123 |
| 403 | 20250122 | 123700 | 1633044860 | 14500 | 14490 | 14500 | 14490 | 216 |
| 404 | 20250122 | 123600 | 1629914650 | 14500 | 14500 | 14500 | 14490 | 318 |
| 405 | 20250122 | 123500 | 1625304730 | 14500 | 14500 | 14500 | 14480 | 177 |
| 406 | 20250122 | 123400 | 1622738970 | 14490 | 14490 | 14490 | 14490 | 106 |
| 407 | 20250122 | 123300 | 1621203030 | 14500 | 14510 | 14520 | 14490 | 257 |
| 408 | 20250122 | 123200 | 1617475170 | 14520 | 14510 | 14520 | 14510 | 119 |
| 409 | 20250122 | 123100 | 1615747920 | 14500 | 14510 | 14510 | 14480 | 556 |
| 410 | 20250122 | 123000 | 1607682120 | 14510 | 14530 | 14530 | 14510 | 144 |
| 411 | 20250122 | 122900 | 1605591340 | 14530 | 14520 | 14530 | 14520 | 383 |
| 412 | 20250122 | 122800 | 1600029540 | 14520 | 14530 | 14530 | 14520 | 121 |
| 413 | 20250122 | 122700 | 1598271970 | 14530 | 14510 | 14530 | 14510 | 100 |
| 414 | 20250122 | 122600 | 1596819900 | 14520 | 14500 | 14520 | 14500 | 333 |
| 415 | 20250122 | 122500 | 1591988120 | 14530 | 14530 | 14530 | 14500 | 550 |
| 416 | 20250122 | 122400 | 1584003410 | 14530 | 14540 | 14540 | 14530 | 293 |
| 417 | 20250122 | 122300 | 1579745420 | 14540 | 14540 | 14540 | 14530 | 338 |
| 418 | 20250122 | 122200 | 1574830990 | 14530 | 14530 | 14540 | 14530 | 202 |
| 419 | 20250122 | 122100 | 1571894540 | 14530 | 14530 | 14540 | 14520 | 122 |
| 420 | 20250122 | 122000 | 1570121850 | 14500 | 14520 | 14530 | 14500 | 597 |
| 421 | 20250122 | 121900 | 1561451570 | 14530 | 14520 | 14530 | 14520 | 262 |
| 422 | 20250122 | 121800 | 1557644800 | 14530 | 14520 | 14530 | 14520 | 135 |
| 423 | 20250122 | 121700 | 1555683660 | 14520 | 14530 | 14530 | 14520 | 151 |
| 424 | 20250122 | 121600 | 1553489650 | 14530 | 14520 | 14530 | 14520 | 96 |
| 425 | 20250122 | 121500 | 1552095450 | 14520 | 14530 | 14530 | 14510 | 59 |
| 426 | 20250122 | 121400 | 1551238530 | 14520 | 14530 | 14530 | 14520 | 299 |
| 427 | 20250122 | 121300 | 1546894770 | 14530 | 14510 | 14530 | 14510 | 380 |
| 428 | 20250122 | 121200 | 1541377790 | 14510 | 14510 | 14510 | 14500 | 127 |
| 429 | 20250122 | 121100 | 1539535440 | 14510 | 14520 | 14520 | 14510 | 462 |
| 430 | 20250122 | 121000 | 1532828490 | 14520 | 14520 | 14530 | 14510 | 793 |
| 431 | 20250122 | 120900 | 1521316450 | 14500 | 14510 | 14510 | 14500 | 107 |
| 432 | 20250122 | 120800 | 1519764220 | 14520 | 14520 | 14520 | 14510 | 227 |
| 433 | 20250122 | 120700 | 1516468190 | 14520 | 14510 | 14520 | 14500 | 342 |
| 434 | 20250122 | 120600 | 1511505610 | 14510 | 14500 | 14510 | 14490 | 502 |
| 435 | 20250122 | 120500 | 1504225790 | 14500 | 14490 | 14500 | 14490 | 438 |
| 436 | 20250122 | 120400 | 1497877590 | 14480 | 14480 | 14490 | 14480 | 82 |
| 437 | 20250122 | 120300 | 1496689980 | 14480 | 14490 | 14490 | 14480 | 75 |
| 438 | 20250122 | 120200 | 1495603300 | 14480 | 14470 | 14480 | 14470 | 185 |
| 439 | 20250122 | 120100 | 1492925200 | 14480 | 14470 | 14480 | 14470 | 234 |
| 440 | 20250122 | 120000 | 1489537300 | 14480 | 14470 | 14480 | 14470 | 126 |
| 441 | 20250122 | 115900 | 1487713000 | 14470 | 14470 | 14480 | 14470 | 402 |
| 442 | 20250122 | 115800 | 1481896030 | 14480 | 14470 | 14490 | 14470 | 126 |
| 443 | 20250122 | 115700 | 1480072500 | 14470 | 14480 | 14490 | 14470 | 178 |
| 444 | 20250122 | 115600 | 1477495390 | 14480 | 14490 | 14490 | 14480 | 97 |
| 445 | 20250122 | 115500 | 1476090060 | 14470 | 14470 | 14480 | 14470 | 134 |
| 446 | 20250122 | 115400 | 1474150460 | 14480 | 14480 | 14480 | 14470 | 405 |
| 447 | 20250122 | 115300 | 1468286140 | 14470 | 14470 | 14480 | 14470 | 4 |
| 448 | 20250122 | 115200 | 1468228240 | 14480 | 14450 | 14480 | 14450 | 237 |
| 449 | 20250122 | 115100 | 1464799790 | 14450 | 14440 | 14450 | 14440 | 155 |
| 450 | 20250122 | 115000 | 1462560110 | 14450 | 14430 | 14450 | 14430 | 79 |
| 451 | 20250122 | 114900 | 1461418680 | 14430 | 14430 | 14450 | 14430 | 197 |
| 452 | 20250122 | 114800 | 1458573970 | 14450 | 14460 | 14460 | 14450 | 269 |
| 453 | 20250122 | 114700 | 1454685820 | 14460 | 14380 | 14460 | 14380 | 862 |
| 454 | 20250122 | 114600 | 1442270340 | 14380 | 14380 | 14390 | 14380 | 145 |
| 455 | 20250122 | 114500 | 1440183970 | 14390 | 14380 | 14390 | 14380 | 163 |
| 456 | 20250122 | 114400 | 1437839740 | 14370 | 14360 | 14370 | 14360 | 35 |
| 457 | 20250122 | 114300 | 1437337120 | 14390 | 14400 | 14400 | 14340 | 1413 |
| 458 | 20250122 | 114200 | 1417012590 | 14410 | 14410 | 14410 | 14410 | 97 |
| 459 | 20250122 | 114100 | 1415614820 | 14400 | 14470 | 14470 | 14400 | 5590 |
| 460 | 20250122 | 114000 | 1334877570 | 14480 | 14490 | 14490 | 14480 | 196 |
| 461 | 20250122 | 113900 | 1332038550 | 14500 | 14480 | 14500 | 14480 | 164 |
| 462 | 20250122 | 113800 | 1329660860 | 14470 | 14480 | 14480 | 14470 | 168 |
| 463 | 20250122 | 113700 | 1327228230 | 14490 | 14490 | 14490 | 14480 | 830 |
| 464 | 20250122 | 113600 | 1315207410 | 14500 | 14500 | 14500 | 14490 | 26 |
| 465 | 20250122 | 113500 | 1314830480 | 14480 | 14500 | 14500 | 14480 | 398 |
| 466 | 20250122 | 113400 | 1309062500 | 14500 | 14500 | 14500 | 14490 | 486 |
| 467 | 20250122 | 113300 | 1302016790 | 14500 | 14490 | 14510 | 14490 | 230 |
| 468 | 20250122 | 113200 | 1298682740 | 14510 | 14500 | 14510 | 14500 | 277 |
| 469 | 20250122 | 113100 | 1294665850 | 14490 | 14500 | 14500 | 14490 | 166 |
| 470 | 20250122 | 113000 | 1292258920 | 14500 | 14490 | 14500 | 14480 | 135 |
| 471 | 20250122 | 112900 | 1290302240 | 14490 | 14510 | 14510 | 14490 | 177 |
| 472 | 20250122 | 112800 | 1287734400 | 14510 | 14500 | 14510 | 14490 | 271 |
| 473 | 20250122 | 112700 | 1283804910 | 14490 | 14510 | 14510 | 14490 | 92 |
| 474 | 20250122 | 112600 | 1282470040 | 14500 | 14520 | 14520 | 14500 | 302 |
| 475 | 20250122 | 112500 | 1278087280 | 14530 | 14520 | 14530 | 14520 | 75 |
| 476 | 20250122 | 112400 | 1276998260 | 14530 | 14520 | 14530 | 14520 | 3 |
| 477 | 20250122 | 112300 | 1276954690 | 14490 | 14530 | 14530 | 14490 | 384 |
| 478 | 20250122 | 112200 | 1271379940 | 14530 | 14530 | 14530 | 14530 | 161 |
| 479 | 20250122 | 112100 | 1269040610 | 14530 | 14530 | 14530 | 14530 | 70 |
| 480 | 20250122 | 112000 | 1268023510 | 14540 | 14530 | 14540 | 14530 | 378 |
| 481 | 20250122 | 111900 | 1262528780 | 14530 | 14540 | 14540 | 14530 | 123 |
| 482 | 20250122 | 111800 | 1260740890 | 14540 | 14540 | 14540 | 14530 | 126 |
| 483 | 20250122 | 111700 | 1258909210 | 14530 | 14540 | 14540 | 14530 | 71 |
| 484 | 20250122 | 111600 | 1257876950 | 14540 | 14530 | 14540 | 14530 | 154 |
| 485 | 20250122 | 111500 | 1255637870 | 14520 | 14530 | 14530 | 14520 | 184 |
| 486 | 20250122 | 111400 | 1252964510 | 14540 | 14540 | 14540 | 14540 | 159 |
| 487 | 20250122 | 111300 | 1250652650 | 14540 | 14540 | 14540 | 14530 | 55 |
| 488 | 20250122 | 111200 | 1249853040 | 14530 | 14540 | 14540 | 14520 | 128 |
| 489 | 20250122 | 111100 | 1247993230 | 14530 | 14540 | 14540 | 14530 | 595 |
| 490 | 20250122 | 111000 | 1239341960 | 14550 | 14550 | 14550 | 14550 | 201 |
| 491 | 20250122 | 110900 | 1236417410 | 14540 | 14540 | 14540 | 14530 | 1563 |
| 492 | 20250122 | 110800 | 1213691410 | 14540 | 14530 | 14540 | 14530 | 122 |
| 493 | 20250122 | 110700 | 1211918070 | 14540 | 14530 | 14540 | 14530 | 64 |
| 494 | 20250122 | 110600 | 1210987990 | 14530 | 14530 | 14530 | 14520 | 166 |
| 495 | 20250122 | 110500 | 1208576100 | 14520 | 14530 | 14530 | 14520 | 271 |
| 496 | 20250122 | 110400 | 1204638500 | 14530 | 14530 | 14540 | 14530 | 179 |
| 497 | 20250122 | 110300 | 1202036520 | 14530 | 14540 | 14540 | 14530 | 123 |
| 498 | 20250122 | 110200 | 1200248710 | 14530 | 14510 | 14550 | 14510 | 116 |
| 499 | 20250122 | 110100 | 1198563250 | 14510 | 14510 | 14510 | 14500 | 55 |
| 500 | 20250122 | 110000 | 1197765500 | 14510 | 14500 | 14510 | 14500 | 190 |
| 501 | 20250122 | 105900 | 1195010480 | 14490 | 14500 | 14500 | 14480 | 113 |
| 502 | 20250122 | 105800 | 1193372590 | 14490 | 14510 | 14510 | 14460 | 2664 |
| 503 | 20250122 | 105700 | 1154798320 | 14520 | 14500 | 14520 | 14500 | 76 |
| 504 | 20250122 | 105600 | 1153695420 | 14500 | 14510 | 14510 | 14500 | 107 |
| 505 | 20250122 | 105500 | 1152143320 | 14510 | 14510 | 14510 | 14500 | 138 |
| 506 | 20250122 | 105400 | 1150141420 | 14510 | 14510 | 14510 | 14500 | 270 |
| 507 | 20250122 | 105300 | 1146223740 | 14520 | 14510 | 14520 | 14510 | 32 |
| 508 | 20250122 | 105200 | 1145759180 | 14520 | 14500 | 14520 | 14490 | 179 |
| 509 | 20250122 | 105100 | 1143163880 | 14500 | 14480 | 14500 | 14470 | 649 |
| 510 | 20250122 | 105000 | 1133763980 | 14470 | 14470 | 14480 | 14470 | 452 |
| 511 | 20250122 | 104900 | 1127223490 | 14480 | 14480 | 14480 | 14470 | 190 |
| 512 | 20250122 | 104800 | 1124473010 | 14480 | 14490 | 14490 | 14480 | 140 |
| 513 | 20250122 | 104700 | 1122444620 | 14490 | 14500 | 14500 | 14490 | 86 |
| 514 | 20250122 | 104600 | 1121197870 | 14470 | 14470 | 14470 | 14470 | 228 |
| 515 | 20250122 | 104500 | 1117898710 | 14470 | 14510 | 14530 | 14470 | 1680 |
| 516 | 20250122 | 104400 | 1093555140 | 14520 | 14530 | 14550 | 14520 | 647 |
| 517 | 20250122 | 104300 | 1084157260 | 14530 | 14530 | 14530 | 14520 | 106 |
| 518 | 20250122 | 104200 | 1082617150 | 14530 | 14530 | 14530 | 14520 | 157 |
| 519 | 20250122 | 104100 | 1080335960 | 14520 | 14530 | 14530 | 14520 | 140 |
| 520 | 20250122 | 104000 | 1078301830 | 14530 | 14520 | 14530 | 14520 | 178 |
| 521 | 20250122 | 103900 | 1075716040 | 14520 | 14550 | 14550 | 14520 | 989 |
| 522 | 20250122 | 103800 | 1061340560 | 14540 | 14540 | 14540 | 14530 | 779 |
| 523 | 20250122 | 103700 | 1050015510 | 14540 | 14550 | 14550 | 14540 | 214 |
| 524 | 20250122 | 103600 | 1046902660 | 14540 | 14520 | 14540 | 14520 | 130 |
| 525 | 20250122 | 103500 | 1045013060 | 14490 | 14500 | 14500 | 14490 | 138 |
| 526 | 20250122 | 103400 | 1043013110 | 14510 | 14540 | 14550 | 14510 | 1081 |
| 527 | 20250122 | 103300 | 1027311890 | 14540 | 14550 | 14550 | 14540 | 178 |
| 528 | 20250122 | 103200 | 1024722510 | 14550 | 14540 | 14550 | 14540 | 188 |
| 529 | 20250122 | 103100 | 1021987460 | 14540 | 14540 | 14540 | 14540 | 56 |
| 530 | 20250122 | 103000 | 1021173220 | 14530 | 14540 | 14540 | 14530 | 102 |
| 531 | 20250122 | 102900 | 1019690150 | 14540 | 14550 | 14550 | 14540 | 570 |
| 532 | 20250122 | 102800 | 1011400130 | 14550 | 14550 | 14550 | 14540 | 71 |
| 533 | 20250122 | 102700 | 1010367090 | 14540 | 14550 | 14550 | 14540 | 176 |
| 534 | 20250122 | 102600 | 1007806310 | 14550 | 14550 | 14550 | 14550 | 152 |
| 535 | 20250122 | 102500 | 1005594710 | 14550 | 14540 | 14550 | 14540 | 126 |
| 536 | 20250122 | 102400 | 1003761420 | 14540 | 14550 | 14550 | 14540 | 251 |
| 537 | 20250122 | 102300 | 1000109380 | 14550 | 14550 | 14550 | 14550 | 195 |
| 538 | 20250122 | 102200 | 997272130 | 14550 | 14550 | 14550 | 14550 | 140 |
| 539 | 20250122 | 102100 | 995235130 | 14550 | 14560 | 14560 | 14550 | 210 |
| 540 | 20250122 | 102000 | 992178440 | 14560 | 14540 | 14560 | 14540 | 233 |
| 541 | 20250122 | 101900 | 988788380 | 14540 | 14540 | 14540 | 14540 | 0 |
| 542 | 20250122 | 101800 | 988788380 | 14540 | 14550 | 14550 | 14540 | 351 |
| 543 | 20250122 | 101700 | 983682970 | 14550 | 14520 | 14550 | 14520 | 221 |
| 544 | 20250122 | 101600 | 980467540 | 14510 | 14490 | 14510 | 14490 | 1180 |
| 545 | 20250122 | 101500 | 963357720 | 14490 | 14480 | 14490 | 14480 | 1013 |
| 546 | 20250122 | 101400 | 948679440 | 14480 | 14490 | 14490 | 14480 | 369 |
| 547 | 20250122 | 101300 | 943335870 | 14490 | 14490 | 14490 | 14490 | 138 |
| 548 | 20250122 | 101200 | 941336250 | 14500 | 14500 | 14500 | 14500 | 120 |
| 549 | 20250122 | 101100 | 939596250 | 14520 | 14560 | 14580 | 14520 | 448 |
| 550 | 20250122 | 101000 | 933078550 | 14560 | 14570 | 14590 | 14560 | 810 |
| 551 | 20250122 | 100900 | 921274460 | 14570 | 14590 | 14590 | 14570 | 1137 |
| 552 | 20250122 | 100800 | 904705830 | 14580 | 14580 | 14590 | 14580 | 364 |
| 553 | 20250122 | 100700 | 899398700 | 14580 | 14580 | 14580 | 14550 | 1750 |
| 554 | 20250122 | 100600 | 873914500 | 14580 | 14570 | 14580 | 14570 | 375 |
| 555 | 20250122 | 100500 | 868450300 | 14570 | 14560 | 14570 | 14540 | 510 |
| 556 | 20250122 | 100400 | 861029760 | 14560 | 14570 | 14570 | 14560 | 168 |
| 557 | 20250122 | 100300 | 858583060 | 14580 | 14570 | 14580 | 14570 | 40 |
| 558 | 20250122 | 100200 | 857999960 | 14580 | 14590 | 14590 | 14580 | 320 |
| 559 | 20250122 | 100100 | 853332230 | 14580 | 14610 | 14610 | 14580 | 678 |
| 560 | 20250122 | 100000 | 843444050 | 14610 | 14610 | 14630 | 14610 | 1818 |
| 561 | 20250122 | 095900 | 816862460 | 14600 | 14490 | 14600 | 14490 | 13046 |
| 562 | 20250122 | 095800 | 627078670 | 14500 | 14500 | 14500 | 14490 | 313 |
| 563 | 20250122 | 095700 | 622540710 | 14500 | 14500 | 14500 | 14490 | 731 |
| 564 | 20250122 | 095600 | 611941430 | 14500 | 14500 | 14500 | 14500 | 333 |
| 565 | 20250122 | 095500 | 607112930 | 14500 | 14490 | 14500 | 14490 | 172 |
| 566 | 20250122 | 095400 | 604620580 | 14490 | 14490 | 14500 | 14490 | 391 |
| 567 | 20250122 | 095300 | 598954170 | 14490 | 14500 | 14500 | 14490 | 216 |
| 568 | 20250122 | 095200 | 595823000 | 14500 | 14500 | 14500 | 14500 | 81 |
| 569 | 20250122 | 095100 | 594648500 | 14500 | 14500 | 14500 | 14490 | 252 |
| 570 | 20250122 | 095000 | 590994510 | 14500 | 14490 | 14500 | 14490 | 241 |
| 571 | 20250122 | 094900 | 587500290 | 14500 | 14520 | 14520 | 14490 | 159 |
| 572 | 20250122 | 094800 | 585193860 | 14520 | 14520 | 14520 | 14520 | 482 |
| 573 | 20250122 | 094700 | 578195220 | 14520 | 14520 | 14520 | 14490 | 357 |
| 574 | 20250122 | 094600 | 573017970 | 14520 | 14530 | 14530 | 14510 | 47 |
| 575 | 20250122 | 094500 | 572335870 | 14520 | 14470 | 14520 | 14470 | 3406 |
| 576 | 20250122 | 094400 | 522973060 | 14460 | 14450 | 14470 | 14410 | 1903 |
| 577 | 20250122 | 094300 | 495467150 | 14450 | 14400 | 14450 | 14400 | 4754 |
| 578 | 20250122 | 094200 | 426975080 | 14400 | 14400 | 14400 | 14400 | 52 |
| 579 | 20250122 | 094100 | 426226280 | 14400 | 14340 | 14400 | 14340 | 928 |
| 580 | 20250122 | 094000 | 412903410 | 14340 | 14340 | 14340 | 14340 | 5 |
| 581 | 20250122 | 093900 | 412831710 | 14340 | 14350 | 14350 | 14340 | 1560 |
| 582 | 20250122 | 093800 | 390445720 | 14350 | 14350 | 14350 | 14350 | 100 |
| 583 | 20250122 | 093700 | 389010720 | 14350 | 14320 | 14350 | 14320 | 138 |
| 584 | 20250122 | 093600 | 387033750 | 14350 | 14380 | 14380 | 14320 | 502 |
| 585 | 20250122 | 093500 | 379845020 | 14350 | 14370 | 14400 | 14350 | 1319 |
| 586 | 20250122 | 093400 | 360871640 | 14360 | 14300 | 14360 | 14300 | 941 |
| 587 | 20250122 | 093300 | 347380790 | 14290 | 14260 | 14300 | 14240 | 1284 |
| 588 | 20250122 | 093200 | 329080120 | 14260 | 14260 | 14310 | 14260 | 135 |
| 589 | 20250122 | 093100 | 327154920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 590 | 20250122 | 093000 | 327154920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 591 | 20250122 | 092900 | 327154920 | 14350 | 14250 | 14360 | 14250 | 85 |
| 592 | 20250122 | 092800 | 325941030 | 14360 | 14400 | 14400 | 14250 | 554 |
| 593 | 20250122 | 092700 | 317975860 | 14400 | 14460 | 14460 | 14400 | 1778 |
| 594 | 20250122 | 092600 | 292353820 | 14410 | 14460 | 14460 | 14410 | 14 |
| 595 | 20250122 | 092500 | 292151430 | 14400 | 14350 | 14450 | 14350 | 2270 |
| 596 | 20250122 | 092400 | 259484930 | 14340 | 14340 | 14350 | 14330 | 797 |
| 597 | 20250122 | 092300 | 248056410 | 14330 | 14320 | 14330 | 14280 | 1161 |
| 598 | 20250122 | 092200 | 231437630 | 14320 | 14220 | 14330 | 14220 | 217 |
| 599 | 20250122 | 092100 | 228331460 | 14220 | 14270 | 14320 | 14200 | 4412 |
| 600 | 20250122 | 092000 | 165327710 | 14250 | 14080 | 14260 | 14080 | 3975 |
| 601 | 20250122 | 091900 | 108981450 | 14070 | 14070 | 14070 | 14070 | 200 |
| 602 | 20250122 | 091800 | 106167450 | 14090 | 14080 | 14090 | 14080 | 3 |
| 603 | 20250122 | 091700 | 106125200 | 14080 | 14100 | 14100 | 14080 | 587 |
| 604 | 20250122 | 091600 | 97859350 | 14110 | 14110 | 14110 | 14110 | 13 |
| 605 | 20250122 | 091500 | 97675920 | 14110 | 14110 | 14110 | 14110 | 0 |
| 606 | 20250122 | 091400 | 97675920 | 14110 | 14100 | 14110 | 14100 | 334 |
| 607 | 20250122 | 091300 | 92966460 | 14090 | 14090 | 14090 | 14090 | 216 |
| 608 | 20250122 | 091200 | 89923020 | 14080 | 14080 | 14080 | 14080 | 27 |
| 609 | 20250122 | 091100 | 89542860 | 14080 | 14080 | 14080 | 14080 | 11 |
| 610 | 20250122 | 091000 | 89387980 | 14090 | 14090 | 14090 | 14090 | 109 |
| 611 | 20250122 | 090900 | 87852170 | 14040 | 14020 | 14080 | 13990 | 1839 |
| 612 | 20250122 | 090800 | 61997300 | 14020 | 14020 | 14020 | 14020 | 276 |
| 613 | 20250122 | 090700 | 58127780 | 14040 | 14040 | 14040 | 14040 | 7 |
| 614 | 20250122 | 090600 | 58029500 | 14060 | 14060 | 14060 | 14060 | 70 |
| 615 | 20250122 | 090500 | 57045300 | 14060 | 14060 | 14060 | 14060 | 71 |
| 616 | 20250122 | 090400 | 56047040 | 14070 | 14070 | 14070 | 14070 | 0 |
| 617 | 20250122 | 090300 | 56047040 | 14070 | 13960 | 14070 | 13960 | 3836 |
| 618 | 20250122 | 090200 | 2432500 | 13970 | 13970 | 13970 | 13970 | 0 |
| 619 | 20250122 | 090100 | 2432500 | 13970 | 13970 | 13970 | 13970 | 3 |
| 620 | 20250122 | 090000 | 2390590 | 13850 | 13900 | 14020 | 13850 | 172 |