34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 193600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 1941 |
| 3 | 20250107 | 193500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 4 | 20250107 | 193400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 5 | 20250107 | 193300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 6 | 20250107 | 193200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 7 | 20250107 | 193100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 8 | 20250107 | 193000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 9 | 20250107 | 192900 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 10 | 20250107 | 192800 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 11 | 20250107 | 192700 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 12 | 20250107 | 192600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 13 | 20250107 | 192500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 14 | 20250107 | 192400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 15 | 20250107 | 192300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 16 | 20250107 | 192200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 17 | 20250107 | 192100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 18 | 20250107 | 192000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 19 | 20250107 | 191900 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 20 | 20250107 | 191800 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 21 | 20250107 | 191700 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 22 | 20250107 | 191600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 23 | 20250107 | 191500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 24 | 20250107 | 191400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 25 | 20250107 | 191300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 26 | 20250107 | 191200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 27 | 20250107 | 191100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 28 | 20250107 | 191000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 29 | 20250107 | 190900 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 30 | 20250107 | 190800 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 31 | 20250107 | 190700 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 32 | 20250107 | 190600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 1941 |
| 33 | 20250107 | 190500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 34 | 20250107 | 190400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 35 | 20250107 | 190300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 36 | 20250107 | 190200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 37 | 20250107 | 190100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 38 | 20250107 | 190000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 39 | 20250107 | 185900 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 40 | 20250107 | 185800 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 41 | 20250107 | 185700 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 42 | 20250107 | 185600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 43 | 20250107 | 185500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 44 | 20250107 | 185400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 45 | 20250107 | 185300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 46 | 20250107 | 185200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 47 | 20250107 | 185100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 48 | 20250107 | 185000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 49 | 20250107 | 184900 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 50 | 20250107 | 184800 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 51 | 20250107 | 184700 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 52 | 20250107 | 184600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 53 | 20250107 | 184500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 54 | 20250107 | 184400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 55 | 20250107 | 184300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 56 | 20250107 | 184200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 57 | 20250107 | 184100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 58 | 20250107 | 184000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 59 | 20250107 | 183900 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 60 | 20250107 | 183800 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 61 | 20250107 | 183700 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 62 | 20250107 | 183600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 1941 |
| 63 | 20250107 | 183500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 64 | 20250107 | 183400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 65 | 20250107 | 183300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 66 | 20250107 | 183200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 67 | 20250107 | 183100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 68 | 20250107 | 183000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 69 | 20250107 | 182900 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 70 | 20250107 | 182800 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 71 | 20250107 | 182700 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 72 | 20250107 | 182600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 73 | 20250107 | 182500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 74 | 20250107 | 182400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 75 | 20250107 | 182300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 76 | 20250107 | 182200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 77 | 20250107 | 182100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 78 | 20250107 | 182000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 79 | 20250107 | 181900 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 80 | 20250107 | 181800 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 81 | 20250107 | 181700 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 82 | 20250107 | 181600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 83 | 20250107 | 181500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 84 | 20250107 | 181400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 85 | 20250107 | 181300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 86 | 20250107 | 181200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 87 | 20250107 | 181100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 88 | 20250107 | 181000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 89 | 20250107 | 180900 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 90 | 20250107 | 180800 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 91 | 20250107 | 180700 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 92 | 20250107 | 180600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 1941 |
| 93 | 20250107 | 180500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 94 | 20250107 | 180400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 95 | 20250107 | 180300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 96 | 20250107 | 180200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 97 | 20250107 | 180100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 98 | 20250107 | 180000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 99 | 20250107 | 175900 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 100 | 20250107 | 175800 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 101 | 20250107 | 175700 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 102 | 20250107 | 175600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 103 | 20250107 | 175500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 104 | 20250107 | 175400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 105 | 20250107 | 175300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 106 | 20250107 | 175200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 107 | 20250107 | 175100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 108 | 20250107 | 175000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 109 | 20250107 | 174900 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 110 | 20250107 | 174800 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 111 | 20250107 | 174700 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 112 | 20250107 | 174600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 113 | 20250107 | 174500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 114 | 20250107 | 174400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 115 | 20250107 | 174300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 116 | 20250107 | 174200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 117 | 20250107 | 174100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 118 | 20250107 | 174000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 119 | 20250107 | 173900 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 120 | 20250107 | 173800 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 121 | 20250107 | 173700 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 122 | 20250107 | 173600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 1941 |
| 123 | 20250107 | 173500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 124 | 20250107 | 173400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 125 | 20250107 | 173300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 126 | 20250107 | 173200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 127 | 20250107 | 173100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 128 | 20250107 | 173000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 129 | 20250107 | 172900 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 130 | 20250107 | 172800 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 131 | 20250107 | 172700 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 132 | 20250107 | 172600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 133 | 20250107 | 172500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 134 | 20250107 | 172400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 135 | 20250107 | 172300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 136 | 20250107 | 172200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 137 | 20250107 | 172100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 138 | 20250107 | 172000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 139 | 20250107 | 171900 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 140 | 20250107 | 171800 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 141 | 20250107 | 171700 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 142 | 20250107 | 171600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 143 | 20250107 | 171500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 144 | 20250107 | 171400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 145 | 20250107 | 171300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 146 | 20250107 | 171200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 147 | 20250107 | 171100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 148 | 20250107 | 171000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 149 | 20250107 | 170900 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 150 | 20250107 | 170800 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 151 | 20250107 | 170700 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 152 | 20250107 | 170600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 1941 |
| 153 | 20250107 | 170500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 154 | 20250107 | 170400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 155 | 20250107 | 170300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 156 | 20250107 | 170200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 157 | 20250107 | 170100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 158 | 20250107 | 170000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 159 | 20250107 | 165900 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 160 | 20250107 | 165800 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 161 | 20250107 | 165700 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 162 | 20250107 | 165600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 163 | 20250107 | 165500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 164 | 20250107 | 165400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 165 | 20250107 | 165300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 166 | 20250107 | 165200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 167 | 20250107 | 165100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 168 | 20250107 | 165000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 169 | 20250107 | 164900 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 170 | 20250107 | 164800 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 171 | 20250107 | 164700 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 172 | 20250107 | 164600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 173 | 20250107 | 164500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 174 | 20250107 | 164400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 175 | 20250107 | 164300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 176 | 20250107 | 164200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 177 | 20250107 | 164100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 178 | 20250107 | 164000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 179 | 20250107 | 163900 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 180 | 20250107 | 163800 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 181 | 20250107 | 163700 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 182 | 20250107 | 163600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 1941 |
| 183 | 20250107 | 163500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 184 | 20250107 | 163400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 185 | 20250107 | 163300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 186 | 20250107 | 163200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 187 | 20250107 | 163100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 188 | 20250107 | 163000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 189 | 20250107 | 162900 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 190 | 20250107 | 162800 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 191 | 20250107 | 162700 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 192 | 20250107 | 162600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 193 | 20250107 | 162500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 194 | 20250107 | 162400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 195 | 20250107 | 162300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 196 | 20250107 | 162200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 197 | 20250107 | 162100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 198 | 20250107 | 162000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 199 | 20250107 | 161900 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 200 | 20250107 | 161800 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 201 | 20250107 | 161700 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 202 | 20250107 | 161600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 203 | 20250107 | 161500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 204 | 20250107 | 161400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 205 | 20250107 | 161300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 206 | 20250107 | 161200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 207 | 20250107 | 161100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 208 | 20250107 | 161000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 209 | 20250107 | 160900 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 210 | 20250107 | 160800 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 211 | 20250107 | 160700 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 212 | 20250107 | 160600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 1941 |
| 213 | 20250107 | 160500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 214 | 20250107 | 160400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 215 | 20250107 | 160300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 216 | 20250107 | 160200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 217 | 20250107 | 160100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 218 | 20250107 | 160000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 219 | 20250107 | 155900 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 220 | 20250107 | 155800 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 221 | 20250107 | 155700 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 222 | 20250107 | 155600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 223 | 20250107 | 155500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 224 | 20250107 | 155400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 225 | 20250107 | 155300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 226 | 20250107 | 155200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 227 | 20250107 | 155100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 228 | 20250107 | 155000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 229 | 20250107 | 154900 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 230 | 20250107 | 154800 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 231 | 20250107 | 154700 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 232 | 20250107 | 154600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 233 | 20250107 | 154500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 234 | 20250107 | 154400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 235 | 20250107 | 154300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 236 | 20250107 | 154200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 237 | 20250107 | 154100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 238 | 20250107 | 154000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 239 | 20250107 | 153900 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 240 | 20250107 | 153800 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 241 | 20250107 | 153700 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 242 | 20250107 | 153600 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 1941 |
| 243 | 20250107 | 153500 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 244 | 20250107 | 153400 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 245 | 20250107 | 153300 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 246 | 20250107 | 153200 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 247 | 20250107 | 153100 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 248 | 20250107 | 153000 | 2354400130 | 14300 | 14300 | 14300 | 14300 | 1941 |
| 249 | 20250107 | 152900 | 2326643830 | 14320 | 14320 | 14320 | 14320 | 0 |
| 250 | 20250107 | 152800 | 2326643830 | 14320 | 14320 | 14320 | 14320 | 0 |
| 251 | 20250107 | 152700 | 2326643830 | 14320 | 14320 | 14320 | 14320 | 0 |
| 252 | 20250107 | 152600 | 2326643830 | 14320 | 14320 | 14320 | 14320 | 0 |
| 253 | 20250107 | 152500 | 2326643830 | 14320 | 14320 | 14320 | 14320 | 0 |
| 254 | 20250107 | 152400 | 2326643830 | 14320 | 14320 | 14320 | 14320 | 0 |
| 255 | 20250107 | 152300 | 2326643830 | 14320 | 14320 | 14320 | 14320 | 0 |
| 256 | 20250107 | 152200 | 2326643830 | 14320 | 14320 | 14320 | 14320 | 0 |
| 257 | 20250107 | 152100 | 2326643830 | 14320 | 14320 | 14320 | 14320 | 0 |
| 258 | 20250107 | 152000 | 2326643830 | 14320 | 14320 | 14320 | 14320 | 0 |
| 259 | 20250107 | 151900 | 2326643830 | 14320 | 14380 | 14380 | 14300 | 323 |
| 260 | 20250107 | 151800 | 2322016760 | 14390 | 14390 | 14390 | 14390 | 0 |
| 261 | 20250107 | 151700 | 2322016760 | 14390 | 14370 | 14390 | 14370 | 302 |
| 262 | 20250107 | 151600 | 2317674020 | 14370 | 14370 | 14370 | 14370 | 1 |
| 263 | 20250107 | 151500 | 2317659650 | 14320 | 14320 | 14320 | 14320 | 40 |
| 264 | 20250107 | 151400 | 2317086850 | 14380 | 14360 | 14390 | 14360 | 1667 |
| 265 | 20250107 | 151300 | 2293134110 | 14300 | 14300 | 14300 | 14300 | 8166 |
| 266 | 20250107 | 151200 | 2176360310 | 14360 | 14300 | 14360 | 14300 | 6 |
| 267 | 20250107 | 151100 | 2176274450 | 14300 | 14300 | 14360 | 14300 | 39 |
| 268 | 20250107 | 151000 | 2175714950 | 14300 | 14300 | 14300 | 14300 | 16 |
| 269 | 20250107 | 150900 | 2175486150 | 14300 | 14300 | 14300 | 14300 | 140 |
| 270 | 20250107 | 150800 | 2173484150 | 14370 | 14360 | 14370 | 14360 | 101 |
| 271 | 20250107 | 150700 | 2172033430 | 14370 | 14360 | 14370 | 14360 | 86 |
| 272 | 20250107 | 150600 | 2170798360 | 14330 | 14310 | 14330 | 14310 | 155 |
| 273 | 20250107 | 150500 | 2168578270 | 14310 | 14300 | 14310 | 14300 | 229 |
| 274 | 20250107 | 150400 | 2165302010 | 14300 | 14260 | 14300 | 14260 | 26 |
| 275 | 20250107 | 150300 | 2164930410 | 14260 | 14260 | 14260 | 14260 | 5 |
| 276 | 20250107 | 150200 | 2164859110 | 14260 | 14290 | 14300 | 14260 | 55 |
| 277 | 20250107 | 150100 | 2164073350 | 14260 | 14290 | 14290 | 14260 | 50 |
| 278 | 20250107 | 150000 | 2163359690 | 14290 | 14250 | 14290 | 14250 | 404 |
| 279 | 20250107 | 145900 | 2157586690 | 14250 | 14250 | 14250 | 14250 | 26 |
| 280 | 20250107 | 145800 | 2157216190 | 14280 | 14270 | 14280 | 14270 | 300 |
| 281 | 20250107 | 145700 | 2152934150 | 14270 | 14260 | 14270 | 14250 | 115 |
| 282 | 20250107 | 145600 | 2151293190 | 14270 | 14270 | 14270 | 14270 | 0 |
| 283 | 20250107 | 145500 | 2151293190 | 14270 | 14270 | 14270 | 14270 | 0 |
| 284 | 20250107 | 145400 | 2151293190 | 14270 | 14270 | 14270 | 14270 | 1 |
| 285 | 20250107 | 145300 | 2151278920 | 14240 | 14240 | 14240 | 14240 | 8 |
| 286 | 20250107 | 145200 | 2151165000 | 14240 | 14240 | 14240 | 14240 | 3 |
| 287 | 20250107 | 145100 | 2151122280 | 14240 | 14260 | 14260 | 14240 | 883 |
| 288 | 20250107 | 145000 | 2138540280 | 14280 | 14250 | 14280 | 14250 | 4 |
| 289 | 20250107 | 144900 | 2138483250 | 14250 | 14250 | 14250 | 14250 | 0 |
| 290 | 20250107 | 144800 | 2138483250 | 14250 | 14250 | 14250 | 14250 | 67 |
| 291 | 20250107 | 144700 | 2137528500 | 14240 | 14240 | 14240 | 14240 | 67 |
| 292 | 20250107 | 144600 | 2136574420 | 14240 | 14240 | 14240 | 14240 | 280 |
| 293 | 20250107 | 144500 | 2132587220 | 14250 | 14250 | 14250 | 14250 | 1 |
| 294 | 20250107 | 144400 | 2132572970 | 14240 | 14240 | 14240 | 14240 | 51 |
| 295 | 20250107 | 144300 | 2131846730 | 14250 | 14250 | 14250 | 14250 | 1 |
| 296 | 20250107 | 144200 | 2131832480 | 14250 | 14250 | 14300 | 14250 | 553 |
| 297 | 20250107 | 144100 | 2123952180 | 14250 | 14250 | 14250 | 14250 | 100 |
| 298 | 20250107 | 144000 | 2122527180 | 14250 | 14250 | 14250 | 14250 | 2 |
| 299 | 20250107 | 143900 | 2122498680 | 14250 | 14260 | 14260 | 14250 | 1103 |
| 300 | 20250107 | 143800 | 2106777930 | 14320 | 14270 | 14320 | 14270 | 86 |
| 301 | 20250107 | 143700 | 2105550660 | 14260 | 14260 | 14260 | 14260 | 22 |
| 302 | 20250107 | 143600 | 2105236940 | 14260 | 14310 | 14310 | 14260 | 50 |
| 303 | 20250107 | 143500 | 2104523490 | 14310 | 14270 | 14310 | 14270 | 503 |
| 304 | 20250107 | 143400 | 2097345640 | 14270 | 14270 | 14270 | 14270 | 10 |
| 305 | 20250107 | 143300 | 2097202940 | 14260 | 14260 | 14260 | 14260 | 4 |
| 306 | 20250107 | 143200 | 2097145900 | 14280 | 14240 | 14280 | 14240 | 1626 |
| 307 | 20250107 | 143100 | 2073928420 | 14230 | 14230 | 14230 | 14230 | 0 |
| 308 | 20250107 | 143000 | 2073928420 | 14230 | 14260 | 14260 | 14230 | 1000 |
| 309 | 20250107 | 142900 | 2059690410 | 14280 | 14280 | 14280 | 14280 | 751 |
| 310 | 20250107 | 142800 | 2048966130 | 14280 | 14280 | 14280 | 14280 | 200 |
| 311 | 20250107 | 142700 | 2046110130 | 14260 | 14270 | 14270 | 14260 | 1225 |
| 312 | 20250107 | 142600 | 2028632420 | 14280 | 14290 | 14290 | 14280 | 3035 |
| 313 | 20250107 | 142500 | 1985279730 | 14330 | 14290 | 14330 | 14290 | 7 |
| 314 | 20250107 | 142400 | 1985179560 | 14290 | 14300 | 14300 | 14290 | 334 |
| 315 | 20250107 | 142300 | 1980403670 | 14290 | 14300 | 14300 | 14290 | 1628 |
| 316 | 20250107 | 142200 | 1957137250 | 14370 | 14300 | 14370 | 14300 | 54 |
| 317 | 20250107 | 142100 | 1956361340 | 14300 | 14340 | 14370 | 14300 | 2551 |
| 318 | 20250107 | 142000 | 1919857810 | 14380 | 14380 | 14380 | 14380 | 0 |
| 319 | 20250107 | 141900 | 1919857810 | 14380 | 14340 | 14380 | 14340 | 36 |
| 320 | 20250107 | 141800 | 1919341530 | 14340 | 14340 | 14340 | 14340 | 5 |
| 321 | 20250107 | 141700 | 1919269830 | 14390 | 14400 | 14400 | 14380 | 860 |
| 322 | 20250107 | 141600 | 1906891490 | 14410 | 14420 | 14420 | 14410 | 146 |
| 323 | 20250107 | 141500 | 1904786410 | 14420 | 14400 | 14420 | 14400 | 283 |
| 324 | 20250107 | 141400 | 1900708430 | 14400 | 14400 | 14400 | 14400 | 158 |
| 325 | 20250107 | 141300 | 1898433230 | 14400 | 14390 | 14400 | 14390 | 23 |
| 326 | 20250107 | 141200 | 1898102040 | 14400 | 14380 | 14400 | 14380 | 554 |
| 327 | 20250107 | 141100 | 1890129970 | 14320 | 14390 | 14390 | 14320 | 2543 |
| 328 | 20250107 | 141000 | 1853660310 | 14380 | 14370 | 14380 | 14370 | 407 |
| 329 | 20250107 | 140900 | 1847811380 | 14370 | 14360 | 14370 | 14360 | 331 |
| 330 | 20250107 | 140800 | 1843055950 | 14360 | 14320 | 14360 | 14320 | 111 |
| 331 | 20250107 | 140700 | 1841466390 | 14310 | 14310 | 14360 | 14310 | 234 |
| 332 | 20250107 | 140600 | 1838112850 | 14310 | 14310 | 14310 | 14310 | 13 |
| 333 | 20250107 | 140500 | 1837926820 | 14310 | 14310 | 14310 | 14310 | 2 |
| 334 | 20250107 | 140400 | 1837898200 | 14360 | 14320 | 14360 | 14300 | 960 |
| 335 | 20250107 | 140300 | 1824157760 | 14320 | 14330 | 14330 | 14320 | 50 |
| 336 | 20250107 | 140200 | 1823441500 | 14330 | 14330 | 14330 | 14330 | 15 |
| 337 | 20250107 | 140100 | 1823226550 | 14330 | 14330 | 14330 | 14330 | 2 |
| 338 | 20250107 | 140000 | 1823197890 | 14330 | 14330 | 14330 | 14330 | 1 |
| 339 | 20250107 | 135900 | 1823183560 | 14320 | 14320 | 14320 | 14320 | 0 |
| 340 | 20250107 | 135800 | 1823183560 | 14320 | 14320 | 14320 | 14320 | 0 |
| 341 | 20250107 | 135700 | 1823183560 | 14320 | 14350 | 14350 | 14320 | 189 |
| 342 | 20250107 | 135600 | 1820476420 | 14360 | 14360 | 14360 | 14360 | 0 |
| 343 | 20250107 | 135500 | 1820476420 | 14360 | 14380 | 14380 | 14360 | 1081 |
| 344 | 20250107 | 135400 | 1804951640 | 14380 | 14380 | 14380 | 14380 | 5 |
| 345 | 20250107 | 135300 | 1804879740 | 14380 | 14380 | 14380 | 14380 | 1 |
| 346 | 20250107 | 135200 | 1804865360 | 14350 | 14310 | 14380 | 14310 | 201 |
| 347 | 20250107 | 135100 | 1801977980 | 14380 | 14330 | 14380 | 14330 | 1664 |
| 348 | 20250107 | 135000 | 1778064170 | 14290 | 14330 | 14330 | 14290 | 122 |
| 349 | 20250107 | 134900 | 1776319190 | 14330 | 14320 | 14330 | 14320 | 300 |
| 350 | 20250107 | 134800 | 1772020490 | 14310 | 14300 | 14310 | 14300 | 1082 |
| 351 | 20250107 | 134700 | 1756547590 | 14300 | 14330 | 14330 | 14300 | 112 |
| 352 | 20250107 | 134600 | 1754942680 | 14310 | 14310 | 14310 | 14310 | 60 |
| 353 | 20250107 | 134500 | 1754084080 | 14310 | 14310 | 14310 | 14310 | 0 |
| 354 | 20250107 | 134400 | 1754084080 | 14310 | 14310 | 14310 | 14310 | 635 |
| 355 | 20250107 | 134300 | 1744997230 | 14320 | 14320 | 14320 | 14320 | 65 |
| 356 | 20250107 | 134200 | 1744066430 | 14330 | 14330 | 14330 | 14330 | 0 |
| 357 | 20250107 | 134100 | 1744066430 | 14330 | 14330 | 14330 | 14330 | 1 |
| 358 | 20250107 | 134000 | 1744052100 | 14320 | 14320 | 14320 | 14320 | 380 |
| 359 | 20250107 | 133900 | 1738610500 | 14320 | 14330 | 14330 | 14320 | 171 |
| 360 | 20250107 | 133800 | 1736161770 | 14300 | 14330 | 14330 | 14300 | 3 |
| 361 | 20250107 | 133700 | 1736118840 | 14310 | 14310 | 14310 | 14310 | 196 |
| 362 | 20250107 | 133600 | 1733314080 | 14330 | 14330 | 14330 | 14330 | 41 |
| 363 | 20250107 | 133500 | 1732726550 | 14310 | 14310 | 14330 | 14310 | 686 |
| 364 | 20250107 | 133400 | 1722908470 | 14330 | 14330 | 14330 | 14330 | 691 |
| 365 | 20250107 | 133300 | 1713006440 | 14330 | 14330 | 14330 | 14330 | 316 |
| 366 | 20250107 | 133200 | 1708478160 | 14330 | 14320 | 14330 | 14320 | 431 |
| 367 | 20250107 | 133100 | 1702302080 | 14330 | 14320 | 14330 | 14320 | 7 |
| 368 | 20250107 | 133000 | 1702201830 | 14320 | 14300 | 14320 | 14300 | 13 |
| 369 | 20250107 | 132900 | 1702015750 | 14300 | 14300 | 14300 | 14300 | 30 |
| 370 | 20250107 | 132800 | 1701586750 | 14300 | 14300 | 14320 | 14300 | 81 |
| 371 | 20250107 | 132700 | 1700428430 | 14300 | 14300 | 14300 | 14300 | 0 |
| 372 | 20250107 | 132600 | 1700428430 | 14300 | 14290 | 14300 | 14290 | 110 |
| 373 | 20250107 | 132500 | 1698855440 | 14300 | 14300 | 14300 | 14300 | 1 |
| 374 | 20250107 | 132400 | 1698841140 | 14280 | 14280 | 14280 | 14280 | 1 |
| 375 | 20250107 | 132300 | 1698826860 | 14280 | 14250 | 14280 | 14250 | 848 |
| 376 | 20250107 | 132200 | 1686719600 | 14250 | 14240 | 14270 | 14220 | 2118 |
| 377 | 20250107 | 132100 | 1656552460 | 14240 | 14250 | 14250 | 14240 | 367 |
| 378 | 20250107 | 132000 | 1651322720 | 14250 | 14220 | 14250 | 14220 | 110 |
| 379 | 20250107 | 131900 | 1649758220 | 14220 | 14250 | 14250 | 14220 | 135 |
| 380 | 20250107 | 131800 | 1647835220 | 14250 | 14320 | 14320 | 14250 | 980 |
| 381 | 20250107 | 131700 | 1633863740 | 14330 | 14210 | 14330 | 14210 | 1829 |
| 382 | 20250107 | 131600 | 1607788570 | 14170 | 14170 | 14170 | 14170 | 2 |
| 383 | 20250107 | 131500 | 1607760230 | 14180 | 14180 | 14180 | 14180 | 0 |
| 384 | 20250107 | 131400 | 1607760230 | 14180 | 14200 | 14200 | 14180 | 361 |
| 385 | 20250107 | 131300 | 1602635650 | 14240 | 14240 | 14240 | 14240 | 1 |
| 386 | 20250107 | 131200 | 1602621410 | 14200 | 14200 | 14200 | 14200 | 0 |
| 387 | 20250107 | 131100 | 1602621410 | 14200 | 14200 | 14200 | 14200 | 100 |
| 388 | 20250107 | 131000 | 1601201410 | 14200 | 14200 | 14200 | 14200 | 258 |
| 389 | 20250107 | 130900 | 1597537810 | 14250 | 14250 | 14250 | 14250 | 0 |
| 390 | 20250107 | 130800 | 1597537810 | 14250 | 14210 | 14250 | 14200 | 10 |
| 391 | 20250107 | 130700 | 1597395750 | 14210 | 14210 | 14210 | 14200 | 501 |
| 392 | 20250107 | 130600 | 1590280540 | 14210 | 14210 | 14210 | 14210 | 100 |
| 393 | 20250107 | 130500 | 1588859540 | 14260 | 14260 | 14260 | 14260 | 1 |
| 394 | 20250107 | 130400 | 1588845280 | 14210 | 14210 | 14210 | 14210 | 1 |
| 395 | 20250107 | 130300 | 1588831070 | 14210 | 14220 | 14220 | 14210 | 373 |
| 396 | 20250107 | 130200 | 1583530700 | 14260 | 14220 | 14260 | 14220 | 121 |
| 397 | 20250107 | 130100 | 1581810040 | 14270 | 14270 | 14270 | 14270 | 1 |
| 398 | 20250107 | 130000 | 1581795770 | 14270 | 14260 | 14270 | 14260 | 312 |
| 399 | 20250107 | 125900 | 1577346260 | 14260 | 14260 | 14260 | 14210 | 57 |
| 400 | 20250107 | 125800 | 1576533690 | 14210 | 14250 | 14250 | 14210 | 279 |
| 401 | 20250107 | 125700 | 1572566740 | 14240 | 14250 | 14250 | 14240 | 43 |
| 402 | 20250107 | 125600 | 1571954410 | 14250 | 14210 | 14250 | 14210 | 535 |
| 403 | 20250107 | 125500 | 1564343570 | 14210 | 14210 | 14210 | 14210 | 1 |
| 404 | 20250107 | 125400 | 1564329360 | 14210 | 14210 | 14210 | 14210 | 150 |
| 405 | 20250107 | 125300 | 1562197860 | 14210 | 14210 | 14210 | 14210 | 0 |
| 406 | 20250107 | 125200 | 1562197860 | 14210 | 14210 | 14210 | 14210 | 3 |
| 407 | 20250107 | 125100 | 1562155230 | 14210 | 14200 | 14210 | 14200 | 118 |
| 408 | 20250107 | 125000 | 1560478690 | 14210 | 14190 | 14210 | 14190 | 415 |
| 409 | 20250107 | 124900 | 1554588870 | 14190 | 14150 | 14190 | 14150 | 26 |
| 410 | 20250107 | 124800 | 1554220130 | 14150 | 14150 | 14150 | 14150 | 0 |
| 411 | 20250107 | 124700 | 1554220130 | 14150 | 14160 | 14160 | 14150 | 141 |
| 412 | 20250107 | 124600 | 1552224750 | 14160 | 14160 | 14160 | 14160 | 5 |
| 413 | 20250107 | 124500 | 1552153950 | 14160 | 14160 | 14160 | 14160 | 1 |
| 414 | 20250107 | 124400 | 1552139790 | 14200 | 14150 | 14200 | 14150 | 2 |
| 415 | 20250107 | 124300 | 1552111440 | 14150 | 14150 | 14150 | 14150 | 0 |
| 416 | 20250107 | 124200 | 1552111440 | 14150 | 14170 | 14170 | 14150 | 109 |
| 417 | 20250107 | 124100 | 1550569020 | 14200 | 14180 | 14200 | 14170 | 52 |
| 418 | 20250107 | 124000 | 1549832000 | 14180 | 14180 | 14180 | 14180 | 1 |
| 419 | 20250107 | 123900 | 1549817820 | 14210 | 14210 | 14210 | 14210 | 2 |
| 420 | 20250107 | 123800 | 1549789400 | 14210 | 14210 | 14210 | 14210 | 7 |
| 421 | 20250107 | 123700 | 1549689930 | 14210 | 14210 | 14220 | 14210 | 58 |
| 422 | 20250107 | 123600 | 1548865740 | 14210 | 14200 | 14210 | 14200 | 139 |
| 423 | 20250107 | 123500 | 1546890860 | 14200 | 14190 | 14200 | 14190 | 50 |
| 424 | 20250107 | 123400 | 1546181010 | 14190 | 14160 | 14190 | 14130 | 486 |
| 425 | 20250107 | 123300 | 1539301040 | 14160 | 14160 | 14160 | 14160 | 2 |
| 426 | 20250107 | 123200 | 1539272720 | 14160 | 14120 | 14160 | 14120 | 386 |
| 427 | 20250107 | 123100 | 1533822360 | 14120 | 14160 | 14160 | 14120 | 415 |
| 428 | 20250107 | 123000 | 1527961440 | 14160 | 14160 | 14160 | 14160 | 0 |
| 429 | 20250107 | 122900 | 1527961440 | 14160 | 14130 | 14160 | 14130 | 5 |
| 430 | 20250107 | 122800 | 1527890760 | 14120 | 14120 | 14120 | 14120 | 20 |
| 431 | 20250107 | 122700 | 1527608360 | 14170 | 14170 | 14170 | 14170 | 8 |
| 432 | 20250107 | 122600 | 1527495000 | 14120 | 14170 | 14170 | 14120 | 82 |
| 433 | 20250107 | 122500 | 1526337110 | 14120 | 14170 | 14170 | 14120 | 52 |
| 434 | 20250107 | 122400 | 1525602820 | 14170 | 14170 | 14170 | 14170 | 0 |
| 435 | 20250107 | 122300 | 1525602820 | 14170 | 14170 | 14170 | 14170 | 0 |
| 436 | 20250107 | 122200 | 1525602820 | 14170 | 14170 | 14170 | 14170 | 0 |
| 437 | 20250107 | 122100 | 1525602820 | 14170 | 14170 | 14170 | 14170 | 10 |
| 438 | 20250107 | 122000 | 1525461120 | 14170 | 14170 | 14170 | 14170 | 40 |
| 439 | 20250107 | 121900 | 1524894320 | 14170 | 14150 | 14170 | 14150 | 200 |
| 440 | 20250107 | 121800 | 1522063090 | 14150 | 14170 | 14170 | 14110 | 752 |
| 441 | 20250107 | 121700 | 1511447480 | 14130 | 14130 | 14130 | 14130 | 1 |
| 442 | 20250107 | 121600 | 1511433350 | 14170 | 14120 | 14170 | 14120 | 7 |
| 443 | 20250107 | 121500 | 1511334300 | 14180 | 14180 | 14180 | 14180 | 1 |
| 444 | 20250107 | 121400 | 1511320120 | 14110 | 14120 | 14150 | 14110 | 53 |
| 445 | 20250107 | 121300 | 1510571820 | 14160 | 14130 | 14160 | 14120 | 184 |
| 446 | 20250107 | 121200 | 1507972700 | 14120 | 14220 | 14220 | 14120 | 11 |
| 447 | 20250107 | 121100 | 1507817280 | 14120 | 14120 | 14120 | 14120 | 26 |
| 448 | 20250107 | 121000 | 1507450160 | 14110 | 14140 | 14140 | 14110 | 956 |
| 449 | 20250107 | 120900 | 1493953360 | 14130 | 14130 | 14130 | 14130 | 62 |
| 450 | 20250107 | 120800 | 1493077300 | 14210 | 14210 | 14210 | 14210 | 41 |
| 451 | 20250107 | 120700 | 1492494690 | 14120 | 14130 | 14130 | 14120 | 246 |
| 452 | 20250107 | 120600 | 1489020180 | 14130 | 14140 | 14150 | 14130 | 397 |
| 453 | 20250107 | 120500 | 1483407530 | 14140 | 14170 | 14170 | 14140 | 620 |
| 454 | 20250107 | 120400 | 1474628800 | 14170 | 14170 | 14170 | 14170 | 142 |
| 455 | 20250107 | 120300 | 1472616660 | 14230 | 14230 | 14230 | 14230 | 0 |
| 456 | 20250107 | 120200 | 1472616660 | 14230 | 14220 | 14230 | 14220 | 10 |
| 457 | 20250107 | 120100 | 1472474370 | 14170 | 14220 | 14230 | 14170 | 111 |
| 458 | 20250107 | 120000 | 1470895530 | 14230 | 14230 | 14230 | 14230 | 0 |
| 459 | 20250107 | 115900 | 1470895530 | 14230 | 14180 | 14230 | 14180 | 190 |
| 460 | 20250107 | 115800 | 1468196670 | 14180 | 14180 | 14180 | 14180 | 2 |
| 461 | 20250107 | 115700 | 1468168310 | 14180 | 14220 | 14220 | 14180 | 15 |
| 462 | 20250107 | 115600 | 1467955410 | 14190 | 14200 | 14200 | 14180 | 368 |
| 463 | 20250107 | 115500 | 1462732070 | 14220 | 14190 | 14220 | 14190 | 473 |
| 464 | 20250107 | 115400 | 1456015150 | 14190 | 14190 | 14190 | 14190 | 12 |
| 465 | 20250107 | 115300 | 1455844870 | 14220 | 14220 | 14220 | 14220 | 7 |
| 466 | 20250107 | 115200 | 1455745330 | 14220 | 14170 | 14220 | 14170 | 61 |
| 467 | 20250107 | 115100 | 1454880890 | 14180 | 14180 | 14180 | 14180 | 40 |
| 468 | 20250107 | 115000 | 1454313690 | 14180 | 14210 | 14210 | 14180 | 259 |
| 469 | 20250107 | 114900 | 1450638550 | 14230 | 14230 | 14230 | 14230 | 100 |
| 470 | 20250107 | 114800 | 1449215550 | 14230 | 14230 | 14230 | 14230 | 205 |
| 471 | 20250107 | 114700 | 1446298400 | 14240 | 14240 | 14240 | 14240 | 0 |
| 472 | 20250107 | 114600 | 1446298400 | 14240 | 14160 | 14240 | 14160 | 27 |
| 473 | 20250107 | 114500 | 1445916000 | 14250 | 14200 | 14250 | 14200 | 241 |
| 474 | 20250107 | 114400 | 1442490350 | 14200 | 14200 | 14200 | 14200 | 0 |
| 475 | 20250107 | 114300 | 1442490350 | 14200 | 14190 | 14210 | 14190 | 358 |
| 476 | 20250107 | 114200 | 1437406920 | 14190 | 14190 | 14190 | 14190 | 0 |
| 477 | 20250107 | 114100 | 1437406920 | 14190 | 14130 | 14190 | 14130 | 352 |
| 478 | 20250107 | 114000 | 1432415040 | 14180 | 14180 | 14180 | 14180 | 0 |
| 479 | 20250107 | 113900 | 1432415040 | 14180 | 14180 | 14190 | 14180 | 36 |
| 480 | 20250107 | 113800 | 1431904550 | 14180 | 14180 | 14180 | 14180 | 0 |
| 481 | 20250107 | 113700 | 1431904550 | 14180 | 14130 | 14180 | 14130 | 139 |
| 482 | 20250107 | 113600 | 1429940430 | 14180 | 14190 | 14190 | 14180 | 5 |
| 483 | 20250107 | 113500 | 1429869520 | 14180 | 14160 | 14180 | 14160 | 406 |
| 484 | 20250107 | 113400 | 1424112640 | 14160 | 14170 | 14170 | 14120 | 327 |
| 485 | 20250107 | 113300 | 1419492910 | 14180 | 14180 | 14180 | 14180 | 0 |
| 486 | 20250107 | 113200 | 1419492910 | 14180 | 14180 | 14180 | 14180 | 11 |
| 487 | 20250107 | 113100 | 1419336930 | 14180 | 14180 | 14180 | 14180 | 20 |
| 488 | 20250107 | 113000 | 1419053330 | 14180 | 14170 | 14180 | 14170 | 246 |
| 489 | 20250107 | 112900 | 1415565560 | 14130 | 14130 | 14130 | 14130 | 0 |
| 490 | 20250107 | 112800 | 1415565560 | 14130 | 14130 | 14130 | 14130 | 1 |
| 491 | 20250107 | 112700 | 1415551430 | 14180 | 14180 | 14180 | 14180 | 0 |
| 492 | 20250107 | 112600 | 1415551430 | 14180 | 14120 | 14180 | 14120 | 6 |
| 493 | 20250107 | 112500 | 1415466630 | 14100 | 14100 | 14100 | 14100 | 0 |
| 494 | 20250107 | 112400 | 1415466630 | 14100 | 14110 | 14110 | 14100 | 169 |
| 495 | 20250107 | 112300 | 1413082140 | 14110 | 14110 | 14110 | 14110 | 228 |
| 496 | 20250107 | 112200 | 1409865060 | 14150 | 14150 | 14150 | 14150 | 20 |
| 497 | 20250107 | 112100 | 1409582060 | 14150 | 14150 | 14150 | 14150 | 1 |
| 498 | 20250107 | 112000 | 1409567910 | 14110 | 14130 | 14130 | 14110 | 922 |
| 499 | 20250107 | 111900 | 1396552280 | 14160 | 14170 | 14170 | 14160 | 160 |
| 500 | 20250107 | 111800 | 1394285180 | 14160 | 14160 | 14160 | 14160 | 10 |
| 501 | 20250107 | 111700 | 1394143580 | 14160 | 14160 | 14160 | 14160 | 0 |
| 502 | 20250107 | 111600 | 1394143580 | 14160 | 14170 | 14170 | 14140 | 23 |
| 503 | 20250107 | 111500 | 1393817900 | 14170 | 14170 | 14170 | 14170 | 0 |
| 504 | 20250107 | 111400 | 1393817900 | 14170 | 14170 | 14170 | 14170 | 0 |
| 505 | 20250107 | 111300 | 1393817900 | 14170 | 14170 | 14170 | 14170 | 10 |
| 506 | 20250107 | 111200 | 1393676200 | 14170 | 14190 | 14190 | 14120 | 1793 |
| 507 | 20250107 | 111100 | 1368337830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 508 | 20250107 | 111000 | 1368337830 | 14200 | 14200 | 14200 | 14200 | 2 |
| 509 | 20250107 | 110900 | 1368309430 | 14200 | 14200 | 14200 | 14200 | 1 |
| 510 | 20250107 | 110800 | 1368295230 | 14150 | 14150 | 14150 | 14150 | 19 |
| 511 | 20250107 | 110700 | 1368026380 | 14150 | 14150 | 14150 | 14150 | 0 |
| 512 | 20250107 | 110600 | 1368026380 | 14150 | 14150 | 14150 | 14150 | 3 |
| 513 | 20250107 | 110500 | 1367983930 | 14150 | 14150 | 14150 | 14150 | 597 |
| 514 | 20250107 | 110400 | 1359536380 | 14200 | 14200 | 14200 | 14200 | 1 |
| 515 | 20250107 | 110300 | 1359522180 | 14200 | 14200 | 14200 | 14200 | 0 |
| 516 | 20250107 | 110200 | 1359522180 | 14200 | 14200 | 14200 | 14200 | 20 |
| 517 | 20250107 | 110100 | 1359238180 | 14200 | 14210 | 14210 | 14150 | 295 |
| 518 | 20250107 | 110000 | 1355054950 | 14200 | 14200 | 14200 | 14200 | 1 |
| 519 | 20250107 | 105900 | 1355040750 | 14150 | 14150 | 14150 | 14150 | 5 |
| 520 | 20250107 | 105800 | 1354970000 | 14150 | 14150 | 14150 | 14150 | 1 |
| 521 | 20250107 | 105700 | 1354955850 | 14150 | 14150 | 14150 | 14150 | 0 |
| 522 | 20250107 | 105600 | 1354955850 | 14150 | 14150 | 14150 | 14120 | 3564 |
| 523 | 20250107 | 105500 | 1304621370 | 14130 | 14180 | 14200 | 14130 | 2053 |
| 524 | 20250107 | 105400 | 1275575910 | 14140 | 14140 | 14140 | 14140 | 0 |
| 525 | 20250107 | 105300 | 1275575910 | 14140 | 14140 | 14140 | 14140 | 4 |
| 526 | 20250107 | 105200 | 1275519350 | 14140 | 14160 | 14160 | 14140 | 402 |
| 527 | 20250107 | 105100 | 1269832510 | 14160 | 14160 | 14160 | 14160 | 16 |
| 528 | 20250107 | 105000 | 1269605950 | 14180 | 14180 | 14190 | 14180 | 1113 |
| 529 | 20250107 | 104900 | 1253812700 | 14150 | 14150 | 14150 | 14150 | 10 |
| 530 | 20250107 | 104800 | 1253671200 | 14140 | 14140 | 14140 | 14140 | 1 |
| 531 | 20250107 | 104700 | 1253657060 | 14140 | 14150 | 14200 | 14140 | 457 |
| 532 | 20250107 | 104600 | 1247194610 | 14150 | 14160 | 14160 | 14150 | 135 |
| 533 | 20250107 | 104500 | 1245284120 | 14180 | 14180 | 14180 | 14180 | 93 |
| 534 | 20250107 | 104400 | 1243965380 | 14180 | 14180 | 14180 | 14180 | 258 |
| 535 | 20250107 | 104300 | 1240306940 | 14210 | 14190 | 14210 | 14190 | 16 |
| 536 | 20250107 | 104200 | 1240079880 | 14190 | 14190 | 14190 | 14190 | 171 |
| 537 | 20250107 | 104100 | 1237653390 | 14190 | 14190 | 14190 | 14190 | 0 |
| 538 | 20250107 | 104000 | 1237653390 | 14190 | 14200 | 14200 | 14150 | 340 |
| 539 | 20250107 | 103900 | 1232839900 | 14210 | 14210 | 14210 | 14210 | 54 |
| 540 | 20250107 | 103800 | 1232072560 | 14210 | 14210 | 14210 | 14210 | 1 |
| 541 | 20250107 | 103700 | 1232058350 | 14210 | 14210 | 14210 | 14210 | 12 |
| 542 | 20250107 | 103600 | 1231887830 | 14210 | 14210 | 14210 | 14210 | 1 |
| 543 | 20250107 | 103500 | 1231873620 | 14200 | 14200 | 14200 | 14200 | 0 |
| 544 | 20250107 | 103400 | 1231873620 | 14200 | 14160 | 14230 | 14150 | 99 |
| 545 | 20250107 | 103300 | 1230472510 | 14240 | 14210 | 14240 | 14140 | 232 |
| 546 | 20250107 | 103200 | 1227182730 | 14260 | 14260 | 14260 | 14260 | 10 |
| 547 | 20250107 | 103100 | 1227040130 | 14260 | 14280 | 14280 | 14130 | 506 |
| 548 | 20250107 | 103000 | 1219866250 | 14280 | 14280 | 14280 | 14280 | 98 |
| 549 | 20250107 | 102900 | 1218466810 | 14280 | 14280 | 14290 | 14280 | 1165 |
| 550 | 20250107 | 102800 | 1201829680 | 14280 | 14180 | 14280 | 14180 | 168 |
| 551 | 20250107 | 102700 | 1199438740 | 14260 | 14240 | 14260 | 14200 | 804 |
| 552 | 20250107 | 102600 | 1188008740 | 14240 | 14230 | 14240 | 14200 | 106 |
| 553 | 20250107 | 102500 | 1186500470 | 14220 | 14220 | 14220 | 14220 | 544 |
| 554 | 20250107 | 102400 | 1178764790 | 14220 | 14180 | 14220 | 14170 | 59 |
| 555 | 20250107 | 102300 | 1177927860 | 14230 | 14170 | 14230 | 14170 | 14 |
| 556 | 20250107 | 102200 | 1177729000 | 14220 | 14210 | 14220 | 14210 | 110 |
| 557 | 20250107 | 102100 | 1176164810 | 14220 | 14220 | 14220 | 14220 | 1 |
| 558 | 20250107 | 102000 | 1176150590 | 14220 | 14250 | 14250 | 14150 | 32 |
| 559 | 20250107 | 101900 | 1175696380 | 14260 | 14220 | 14260 | 14220 | 84 |
| 560 | 20250107 | 101800 | 1174501860 | 14260 | 14150 | 14260 | 14140 | 680 |
| 561 | 20250107 | 101700 | 1164864740 | 14210 | 14160 | 14210 | 14150 | 577 |
| 562 | 20250107 | 101600 | 1156697500 | 14150 | 14150 | 14150 | 14150 | 300 |
| 563 | 20250107 | 101500 | 1152452500 | 14180 | 14170 | 14180 | 14170 | 496 |
| 564 | 20250107 | 101400 | 1145422820 | 14140 | 14140 | 14140 | 14100 | 920 |
| 565 | 20250107 | 101300 | 1132437070 | 14140 | 14170 | 14170 | 14140 | 210 |
| 566 | 20250107 | 101200 | 1129466010 | 14170 | 14170 | 14170 | 14170 | 5 |
| 567 | 20250107 | 101100 | 1129395160 | 14170 | 14160 | 14190 | 14140 | 785 |
| 568 | 20250107 | 101000 | 1118275340 | 14160 | 14200 | 14200 | 14160 | 361 |
| 569 | 20250107 | 100900 | 1113150190 | 14200 | 14160 | 14200 | 14160 | 424 |
| 570 | 20250107 | 100800 | 1107131230 | 14140 | 14140 | 14140 | 14140 | 0 |
| 571 | 20250107 | 100700 | 1107131230 | 14140 | 14140 | 14140 | 14140 | 0 |
| 572 | 20250107 | 100600 | 1107131230 | 14140 | 14140 | 14140 | 14140 | 23 |
| 573 | 20250107 | 100500 | 1106806010 | 14140 | 14150 | 14150 | 14140 | 50 |
| 574 | 20250107 | 100400 | 1106098950 | 14150 | 14160 | 14160 | 14150 | 271 |
| 575 | 20250107 | 100300 | 1102262750 | 14180 | 14180 | 14180 | 14180 | 0 |
| 576 | 20250107 | 100200 | 1102262750 | 14180 | 14190 | 14190 | 14180 | 153 |
| 577 | 20250107 | 100100 | 1100093040 | 14200 | 14200 | 14200 | 14200 | 5 |
| 578 | 20250107 | 100000 | 1100022040 | 14200 | 14200 | 14200 | 14200 | 10 |
| 579 | 20250107 | 095900 | 1099880040 | 14200 | 14150 | 14200 | 14150 | 275 |
| 580 | 20250107 | 095800 | 1095987940 | 14120 | 14110 | 14120 | 14110 | 379 |
| 581 | 20250107 | 095700 | 1090639250 | 14100 | 14100 | 14120 | 14100 | 518 |
| 582 | 20250107 | 095600 | 1083331710 | 14120 | 14150 | 14150 | 14110 | 1248 |
| 583 | 20250107 | 095500 | 1065705130 | 14150 | 14140 | 14150 | 14140 | 23 |
| 584 | 20250107 | 095400 | 1065379900 | 14150 | 14150 | 14160 | 14150 | 281 |
| 585 | 20250107 | 095300 | 1061401750 | 14150 | 14180 | 14180 | 14150 | 64 |
| 586 | 20250107 | 095200 | 1060494980 | 14140 | 14150 | 14150 | 14140 | 141 |
| 587 | 20250107 | 095100 | 1058500840 | 14140 | 14140 | 14140 | 14140 | 214 |
| 588 | 20250107 | 095000 | 1055474880 | 14140 | 14140 | 14140 | 14140 | 213 |
| 589 | 20250107 | 094900 | 1052463060 | 14140 | 14190 | 14190 | 14140 | 1662 |
| 590 | 20250107 | 094800 | 1028917910 | 14180 | 14180 | 14180 | 14180 | 7 |
| 591 | 20250107 | 094700 | 1028818650 | 14170 | 14180 | 14220 | 14170 | 436 |
| 592 | 20250107 | 094600 | 1022637170 | 14180 | 14200 | 14250 | 14180 | 527 |
| 593 | 20250107 | 094500 | 1015152550 | 14200 | 14310 | 14310 | 14200 | 263 |
| 594 | 20250107 | 094400 | 1011406140 | 14310 | 14340 | 14340 | 14200 | 1451 |
| 595 | 20250107 | 094300 | 990762140 | 14240 | 14250 | 14300 | 14240 | 750 |
| 596 | 20250107 | 094200 | 980065430 | 14260 | 14310 | 14310 | 14260 | 976 |
| 597 | 20250107 | 094100 | 966119280 | 14310 | 14290 | 14310 | 14290 | 565 |
| 598 | 20250107 | 094000 | 958035830 | 14260 | 14280 | 14280 | 14260 | 85 |
| 599 | 20250107 | 093900 | 956823710 | 14170 | 14250 | 14250 | 14170 | 664 |
| 600 | 20250107 | 093800 | 947382640 | 14250 | 14310 | 14360 | 14250 | 1433 |
| 601 | 20250107 | 093700 | 926903910 | 14310 | 14250 | 14310 | 14220 | 1062 |
| 602 | 20250107 | 093600 | 911729760 | 14270 | 14370 | 14420 | 14200 | 3391 |
| 603 | 20250107 | 093500 | 863224200 | 14370 | 14380 | 14400 | 14300 | 1812 |
| 604 | 20250107 | 093400 | 837240960 | 14350 | 14340 | 14480 | 14340 | 4576 |
| 605 | 20250107 | 093300 | 771318800 | 14340 | 14290 | 14380 | 14290 | 2144 |
| 606 | 20250107 | 093200 | 740568580 | 14290 | 14240 | 14290 | 14240 | 1095 |
| 607 | 20250107 | 093100 | 724937870 | 14240 | 14120 | 14240 | 14120 | 1718 |
| 608 | 20250107 | 093000 | 700589210 | 14120 | 14200 | 14200 | 14110 | 881 |
| 609 | 20250107 | 092900 | 688142160 | 14180 | 14170 | 14180 | 14170 | 112 |
| 610 | 20250107 | 092800 | 686554470 | 14180 | 14160 | 14180 | 14100 | 524 |
| 611 | 20250107 | 092700 | 679154400 | 14150 | 14080 | 14150 | 14080 | 447 |
| 612 | 20250107 | 092600 | 672831740 | 14140 | 14070 | 14140 | 14030 | 1521 |
| 613 | 20250107 | 092500 | 651371500 | 14030 | 14070 | 14070 | 14030 | 11 |
| 614 | 20250107 | 092400 | 651216800 | 14030 | 14070 | 14070 | 14030 | 146 |
| 615 | 20250107 | 092300 | 649167380 | 14070 | 14020 | 14070 | 14020 | 47 |
| 616 | 20250107 | 092200 | 648507840 | 14020 | 14090 | 14090 | 14020 | 1082 |
| 617 | 20250107 | 092100 | 633326200 | 14090 | 14100 | 14100 | 14080 | 1035 |
| 618 | 20250107 | 092000 | 618743340 | 14100 | 14200 | 14200 | 13940 | 5964 |
| 619 | 20250107 | 091900 | 535028930 | 14200 | 14280 | 14330 | 14000 | 3171 |
| 620 | 20250107 | 091800 | 490249820 | 14290 | 14270 | 14290 | 14270 | 32 |
| 621 | 20250107 | 091700 | 489793110 | 14270 | 14270 | 14270 | 14270 | 115 |
| 622 | 20250107 | 091600 | 488152060 | 14270 | 14270 | 14270 | 14270 | 10 |
| 623 | 20250107 | 091500 | 488009360 | 14190 | 14280 | 14280 | 14190 | 326 |
| 624 | 20250107 | 091400 | 483357640 | 14280 | 14190 | 14280 | 14180 | 1228 |
| 625 | 20250107 | 091300 | 465886930 | 14160 | 14160 | 14160 | 14070 | 544 |
| 626 | 20250107 | 091200 | 458216360 | 14170 | 14150 | 14190 | 14050 | 4251 |
| 627 | 20250107 | 091100 | 398187870 | 14150 | 14100 | 14150 | 14020 | 572 |
| 628 | 20250107 | 091000 | 390142160 | 14010 | 13960 | 14020 | 13960 | 279 |
| 629 | 20250107 | 090900 | 386235690 | 13960 | 13970 | 14070 | 13960 | 7885 |
| 630 | 20250107 | 090800 | 275976460 | 13970 | 13960 | 13970 | 13940 | 328 |
| 631 | 20250107 | 090700 | 271399760 | 13960 | 14020 | 14020 | 13960 | 314 |
| 632 | 20250107 | 090600 | 267012080 | 13960 | 13930 | 14020 | 13930 | 594 |
| 633 | 20250107 | 090500 | 258692690 | 13930 | 13990 | 13990 | 13920 | 1122 |
| 634 | 20250107 | 090400 | 243062770 | 13990 | 14170 | 14170 | 13920 | 3398 |
| 635 | 20250107 | 090300 | 195348500 | 14180 | 14250 | 14250 | 14180 | 700 |
| 636 | 20250107 | 090200 | 185387190 | 14240 | 14240 | 14240 | 14220 | 8793 |
| 637 | 20250107 | 090100 | 60262330 | 14240 | 14240 | 14380 | 14200 | 1171 |
| 638 | 20250107 | 090000 | 43551090 | 14250 | 14140 | 14260 | 14140 | 2691 |