33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 193100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 1242 |
| 3 | 20250114 | 193000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 4 | 20250114 | 192900 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 5 | 20250114 | 192800 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 6 | 20250114 | 192700 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 7 | 20250114 | 192600 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 8 | 20250114 | 192500 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 9 | 20250114 | 192400 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 10 | 20250114 | 192300 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 11 | 20250114 | 192200 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 12 | 20250114 | 192100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 13 | 20250114 | 192000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 14 | 20250114 | 191900 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 15 | 20250114 | 191800 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 16 | 20250114 | 191700 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 17 | 20250114 | 191600 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 18 | 20250114 | 191500 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 19 | 20250114 | 191400 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 20 | 20250114 | 191300 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 21 | 20250114 | 191200 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 22 | 20250114 | 191100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 23 | 20250114 | 191000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 24 | 20250114 | 190900 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 25 | 20250114 | 190800 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 26 | 20250114 | 190700 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 27 | 20250114 | 190600 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 28 | 20250114 | 190500 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 29 | 20250114 | 190400 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 30 | 20250114 | 190300 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 31 | 20250114 | 190200 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 32 | 20250114 | 190100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 1242 |
| 33 | 20250114 | 190000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 34 | 20250114 | 185900 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 35 | 20250114 | 185800 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 36 | 20250114 | 185700 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 37 | 20250114 | 185600 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 38 | 20250114 | 185500 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 39 | 20250114 | 185400 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 40 | 20250114 | 185300 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 41 | 20250114 | 185200 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 42 | 20250114 | 185100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 43 | 20250114 | 185000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 44 | 20250114 | 184900 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 45 | 20250114 | 184800 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 46 | 20250114 | 184700 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 47 | 20250114 | 184600 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 48 | 20250114 | 184500 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 49 | 20250114 | 184400 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 50 | 20250114 | 184300 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 51 | 20250114 | 184200 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 52 | 20250114 | 184100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 53 | 20250114 | 184000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 54 | 20250114 | 183900 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 55 | 20250114 | 183800 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 56 | 20250114 | 183700 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 57 | 20250114 | 183600 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 58 | 20250114 | 183500 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 59 | 20250114 | 183400 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 60 | 20250114 | 183300 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 61 | 20250114 | 183200 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 62 | 20250114 | 183100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 1242 |
| 63 | 20250114 | 183000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 64 | 20250114 | 182900 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 65 | 20250114 | 182800 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 66 | 20250114 | 182700 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 67 | 20250114 | 182600 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 68 | 20250114 | 182500 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 69 | 20250114 | 182400 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 70 | 20250114 | 182300 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 71 | 20250114 | 182200 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 72 | 20250114 | 182100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 73 | 20250114 | 182000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 74 | 20250114 | 181900 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 75 | 20250114 | 181800 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 76 | 20250114 | 181700 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 77 | 20250114 | 181600 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 78 | 20250114 | 181500 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 79 | 20250114 | 181400 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 80 | 20250114 | 181300 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 81 | 20250114 | 181200 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 82 | 20250114 | 181100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 83 | 20250114 | 181000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 84 | 20250114 | 180900 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 85 | 20250114 | 180800 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 86 | 20250114 | 180700 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 87 | 20250114 | 180600 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 88 | 20250114 | 180500 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 89 | 20250114 | 180400 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 90 | 20250114 | 180300 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 91 | 20250114 | 180200 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 92 | 20250114 | 180100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 1242 |
| 93 | 20250114 | 180000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 94 | 20250114 | 175900 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 95 | 20250114 | 175800 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 96 | 20250114 | 175700 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 97 | 20250114 | 175600 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 98 | 20250114 | 175500 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 99 | 20250114 | 175400 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 100 | 20250114 | 175300 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 101 | 20250114 | 175200 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 102 | 20250114 | 175100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 103 | 20250114 | 175000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 104 | 20250114 | 174900 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 105 | 20250114 | 174800 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 106 | 20250114 | 174700 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 107 | 20250114 | 174600 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 108 | 20250114 | 174500 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 109 | 20250114 | 174400 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 110 | 20250114 | 174300 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 111 | 20250114 | 174200 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 112 | 20250114 | 174100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 113 | 20250114 | 174000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 114 | 20250114 | 173900 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 115 | 20250114 | 173800 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 116 | 20250114 | 173700 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 117 | 20250114 | 173600 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 118 | 20250114 | 173500 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 119 | 20250114 | 173400 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 120 | 20250114 | 173300 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 121 | 20250114 | 173200 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 122 | 20250114 | 173100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 1242 |
| 123 | 20250114 | 173000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 124 | 20250114 | 172900 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 125 | 20250114 | 172800 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 126 | 20250114 | 172700 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 127 | 20250114 | 172600 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 128 | 20250114 | 172500 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 129 | 20250114 | 172400 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 130 | 20250114 | 172300 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 131 | 20250114 | 172200 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 132 | 20250114 | 172100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 133 | 20250114 | 172000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 134 | 20250114 | 171900 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 135 | 20250114 | 171800 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 136 | 20250114 | 171700 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 137 | 20250114 | 171600 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 138 | 20250114 | 171500 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 139 | 20250114 | 171400 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 140 | 20250114 | 171300 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 141 | 20250114 | 171200 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 142 | 20250114 | 171100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 143 | 20250114 | 171000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 144 | 20250114 | 170900 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 145 | 20250114 | 170800 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 146 | 20250114 | 170700 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 147 | 20250114 | 170600 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 148 | 20250114 | 170500 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 149 | 20250114 | 170400 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 150 | 20250114 | 170300 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 151 | 20250114 | 170200 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 152 | 20250114 | 170100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 1242 |
| 153 | 20250114 | 170000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 154 | 20250114 | 165900 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 155 | 20250114 | 165800 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 156 | 20250114 | 165700 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 157 | 20250114 | 165600 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 158 | 20250114 | 165500 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 159 | 20250114 | 165400 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 160 | 20250114 | 165300 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 161 | 20250114 | 165200 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 162 | 20250114 | 165100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 163 | 20250114 | 165000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 164 | 20250114 | 164900 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 165 | 20250114 | 164800 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 166 | 20250114 | 164700 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 167 | 20250114 | 164600 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 168 | 20250114 | 164500 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 169 | 20250114 | 164400 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 170 | 20250114 | 164300 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 171 | 20250114 | 164200 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 172 | 20250114 | 164100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 173 | 20250114 | 164000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 174 | 20250114 | 163900 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 175 | 20250114 | 163800 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 176 | 20250114 | 163700 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 177 | 20250114 | 163600 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 178 | 20250114 | 163500 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 179 | 20250114 | 163400 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 180 | 20250114 | 163300 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 181 | 20250114 | 163200 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 182 | 20250114 | 163100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 1242 |
| 183 | 20250114 | 163000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 184 | 20250114 | 162900 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 185 | 20250114 | 162800 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 186 | 20250114 | 162700 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 187 | 20250114 | 162600 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 188 | 20250114 | 162500 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 189 | 20250114 | 162400 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 190 | 20250114 | 162300 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 191 | 20250114 | 162200 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 192 | 20250114 | 162100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 193 | 20250114 | 162000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 194 | 20250114 | 161900 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 195 | 20250114 | 161800 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 196 | 20250114 | 161700 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 197 | 20250114 | 161600 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 198 | 20250114 | 161500 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 199 | 20250114 | 161400 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 200 | 20250114 | 161300 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 201 | 20250114 | 161200 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 202 | 20250114 | 161100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 203 | 20250114 | 161000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 204 | 20250114 | 160900 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 205 | 20250114 | 160800 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 206 | 20250114 | 160700 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 207 | 20250114 | 160600 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 208 | 20250114 | 160500 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 209 | 20250114 | 160400 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 210 | 20250114 | 160300 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 211 | 20250114 | 160200 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 212 | 20250114 | 160100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 1242 |
| 213 | 20250114 | 160000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 214 | 20250114 | 155900 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 215 | 20250114 | 155800 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 216 | 20250114 | 155700 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 217 | 20250114 | 155600 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 218 | 20250114 | 155500 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 219 | 20250114 | 155400 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 220 | 20250114 | 155300 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 221 | 20250114 | 155200 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 222 | 20250114 | 155100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 223 | 20250114 | 155000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 224 | 20250114 | 154900 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 225 | 20250114 | 154800 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 226 | 20250114 | 154700 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 227 | 20250114 | 154600 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 228 | 20250114 | 154500 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 229 | 20250114 | 154400 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 230 | 20250114 | 154300 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 231 | 20250114 | 154200 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 232 | 20250114 | 154100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 233 | 20250114 | 154000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 234 | 20250114 | 153900 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 235 | 20250114 | 153800 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 236 | 20250114 | 153700 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 237 | 20250114 | 153600 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 238 | 20250114 | 153500 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 239 | 20250114 | 153400 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 240 | 20250114 | 153300 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 241 | 20250114 | 153200 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 242 | 20250114 | 153100 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 1242 |
| 243 | 20250114 | 153000 | 2122501540 | 14380 | 14380 | 14380 | 14380 | 1242 |
| 244 | 20250114 | 152900 | 2104641580 | 14380 | 14380 | 14380 | 14380 | 0 |
| 245 | 20250114 | 152800 | 2104641580 | 14380 | 14380 | 14380 | 14380 | 0 |
| 246 | 20250114 | 152700 | 2104641580 | 14380 | 14380 | 14380 | 14380 | 0 |
| 247 | 20250114 | 152600 | 2104641580 | 14380 | 14380 | 14380 | 14380 | 0 |
| 248 | 20250114 | 152500 | 2104641580 | 14380 | 14380 | 14380 | 14380 | 0 |
| 249 | 20250114 | 152400 | 2104641580 | 14380 | 14380 | 14380 | 14380 | 0 |
| 250 | 20250114 | 152300 | 2104641580 | 14380 | 14380 | 14380 | 14380 | 0 |
| 251 | 20250114 | 152200 | 2104641580 | 14380 | 14380 | 14380 | 14380 | 0 |
| 252 | 20250114 | 152100 | 2104641580 | 14380 | 14380 | 14380 | 14380 | 0 |
| 253 | 20250114 | 152000 | 2104641580 | 14380 | 14380 | 14380 | 14380 | 0 |
| 254 | 20250114 | 151900 | 2104641580 | 14380 | 14400 | 14400 | 14380 | 161 |
| 255 | 20250114 | 151800 | 2102326170 | 14400 | 14400 | 14420 | 14390 | 284 |
| 256 | 20250114 | 151700 | 2098237310 | 14420 | 14420 | 14420 | 14400 | 112 |
| 257 | 20250114 | 151600 | 2096624470 | 14390 | 14400 | 14420 | 14390 | 227 |
| 258 | 20250114 | 151500 | 2093356920 | 14420 | 14410 | 14430 | 14400 | 519 |
| 259 | 20250114 | 151400 | 2085881270 | 14430 | 14420 | 14430 | 14420 | 5 |
| 260 | 20250114 | 151300 | 2085809140 | 14430 | 14420 | 14430 | 14420 | 509 |
| 261 | 20250114 | 151200 | 2078466230 | 14430 | 14420 | 14430 | 14420 | 283 |
| 262 | 20250114 | 151100 | 2074384500 | 14420 | 14410 | 14420 | 14410 | 89 |
| 263 | 20250114 | 151000 | 2073101990 | 14410 | 14410 | 14430 | 14410 | 270 |
| 264 | 20250114 | 150900 | 2069211250 | 14430 | 14440 | 14440 | 14410 | 430 |
| 265 | 20250114 | 150800 | 2063004630 | 14440 | 14410 | 14440 | 14410 | 25 |
| 266 | 20250114 | 150700 | 2062644230 | 14440 | 14430 | 14440 | 14430 | 6 |
| 267 | 20250114 | 150600 | 2062557640 | 14410 | 14430 | 14440 | 14410 | 11 |
| 268 | 20250114 | 150500 | 2062399000 | 14440 | 14430 | 14440 | 14430 | 301 |
| 269 | 20250114 | 150400 | 2058055560 | 14430 | 14400 | 14430 | 14400 | 103 |
| 270 | 20250114 | 150300 | 2056572270 | 14430 | 14430 | 14430 | 14430 | 20 |
| 271 | 20250114 | 150200 | 2056283670 | 14430 | 14420 | 14440 | 14400 | 1013 |
| 272 | 20250114 | 150100 | 2041686360 | 14450 | 14450 | 14450 | 14450 | 0 |
| 273 | 20250114 | 150000 | 2041686360 | 14450 | 14450 | 14450 | 14450 | 8 |
| 274 | 20250114 | 145900 | 2041570760 | 14450 | 14430 | 14450 | 14400 | 702 |
| 275 | 20250114 | 145800 | 2031440540 | 14410 | 14430 | 14430 | 14410 | 224 |
| 276 | 20250114 | 145700 | 2028210010 | 14430 | 14430 | 14430 | 14430 | 200 |
| 277 | 20250114 | 145600 | 2025324010 | 14430 | 14390 | 14430 | 14390 | 631 |
| 278 | 20250114 | 145500 | 2016234720 | 14380 | 14390 | 14390 | 14380 | 123 |
| 279 | 20250114 | 145400 | 2014465550 | 14390 | 14380 | 14390 | 14380 | 58 |
| 280 | 20250114 | 145300 | 2013631110 | 14380 | 14380 | 14380 | 14370 | 107 |
| 281 | 20250114 | 145200 | 2012093360 | 14380 | 14380 | 14380 | 14380 | 17 |
| 282 | 20250114 | 145100 | 2011848900 | 14390 | 14390 | 14390 | 14390 | 35 |
| 283 | 20250114 | 145000 | 2011345250 | 14390 | 14390 | 14390 | 14390 | 1 |
| 284 | 20250114 | 144900 | 2011330860 | 14390 | 14390 | 14400 | 14360 | 315 |
| 285 | 20250114 | 144800 | 2006799950 | 14400 | 14390 | 14400 | 14370 | 975 |
| 286 | 20250114 | 144700 | 1992782470 | 14390 | 14390 | 14390 | 14390 | 13 |
| 287 | 20250114 | 144600 | 1992595400 | 14390 | 14400 | 14400 | 14390 | 117 |
| 288 | 20250114 | 144500 | 1990911720 | 14400 | 14400 | 14400 | 14400 | 2 |
| 289 | 20250114 | 144400 | 1990882920 | 14400 | 14400 | 14420 | 14400 | 95 |
| 290 | 20250114 | 144300 | 1989514520 | 14420 | 14420 | 14420 | 14420 | 47 |
| 291 | 20250114 | 144200 | 1988836780 | 14440 | 14420 | 14440 | 14420 | 6 |
| 292 | 20250114 | 144100 | 1988750240 | 14450 | 14420 | 14450 | 14420 | 472 |
| 293 | 20250114 | 144000 | 1981943970 | 14450 | 14440 | 14450 | 14420 | 464 |
| 294 | 20250114 | 143900 | 1975251670 | 14440 | 14420 | 14440 | 14420 | 335 |
| 295 | 20250114 | 143800 | 1970416970 | 14420 | 14420 | 14420 | 14420 | 27 |
| 296 | 20250114 | 143700 | 1970027630 | 14420 | 14380 | 14420 | 14380 | 174 |
| 297 | 20250114 | 143600 | 1967524470 | 14380 | 14390 | 14390 | 14380 | 342 |
| 298 | 20250114 | 143500 | 1962604900 | 14400 | 14400 | 14400 | 14400 | 223 |
| 299 | 20250114 | 143400 | 1959393700 | 14400 | 14400 | 14400 | 14400 | 0 |
| 300 | 20250114 | 143300 | 1959393700 | 14400 | 14400 | 14400 | 14400 | 2 |
| 301 | 20250114 | 143200 | 1959364900 | 14400 | 14400 | 14400 | 14400 | 18 |
| 302 | 20250114 | 143100 | 1959105700 | 14380 | 14380 | 14380 | 14380 | 185 |
| 303 | 20250114 | 143000 | 1956445400 | 14380 | 14380 | 14380 | 14380 | 11 |
| 304 | 20250114 | 142900 | 1956287220 | 14380 | 14400 | 14400 | 14380 | 211 |
| 305 | 20250114 | 142800 | 1953251040 | 14400 | 14400 | 14400 | 14400 | 28 |
| 306 | 20250114 | 142700 | 1952847840 | 14400 | 14400 | 14400 | 14400 | 0 |
| 307 | 20250114 | 142600 | 1952847840 | 14400 | 14400 | 14400 | 14400 | 1 |
| 308 | 20250114 | 142500 | 1952833440 | 14350 | 14400 | 14400 | 14350 | 488 |
| 309 | 20250114 | 142400 | 1945821480 | 14370 | 14400 | 14400 | 14370 | 436 |
| 310 | 20250114 | 142300 | 1939549740 | 14390 | 14390 | 14400 | 14390 | 181 |
| 311 | 20250114 | 142200 | 1936945140 | 14390 | 14390 | 14390 | 14390 | 1 |
| 312 | 20250114 | 142100 | 1936930750 | 14400 | 14400 | 14400 | 14390 | 250 |
| 313 | 20250114 | 142000 | 1933331860 | 14400 | 14400 | 14400 | 14400 | 72 |
| 314 | 20250114 | 141900 | 1932295060 | 14410 | 14410 | 14410 | 14410 | 48 |
| 315 | 20250114 | 141800 | 1931603380 | 14410 | 14410 | 14440 | 14410 | 36 |
| 316 | 20250114 | 141700 | 1931084590 | 14410 | 14420 | 14440 | 14410 | 675 |
| 317 | 20250114 | 141600 | 1921350480 | 14420 | 14420 | 14420 | 14420 | 0 |
| 318 | 20250114 | 141500 | 1921350480 | 14420 | 14410 | 14420 | 14410 | 60 |
| 319 | 20250114 | 141400 | 1920485800 | 14410 | 14410 | 14410 | 14410 | 0 |
| 320 | 20250114 | 141300 | 1920485800 | 14410 | 14410 | 14410 | 14410 | 300 |
| 321 | 20250114 | 141200 | 1916162800 | 14410 | 14410 | 14410 | 14410 | 1 |
| 322 | 20250114 | 141100 | 1916148390 | 14410 | 14400 | 14410 | 14400 | 195 |
| 323 | 20250114 | 141000 | 1913340370 | 14400 | 14410 | 14410 | 14400 | 252 |
| 324 | 20250114 | 140900 | 1909711520 | 14410 | 14400 | 14410 | 14400 | 293 |
| 325 | 20250114 | 140800 | 1905492310 | 14380 | 14380 | 14380 | 14380 | 47 |
| 326 | 20250114 | 140700 | 1904816450 | 14400 | 14400 | 14400 | 14400 | 5 |
| 327 | 20250114 | 140600 | 1904744450 | 14400 | 14400 | 14400 | 14400 | 32 |
| 328 | 20250114 | 140500 | 1904283650 | 14400 | 14400 | 14400 | 14400 | 244 |
| 329 | 20250114 | 140400 | 1900770050 | 14400 | 14400 | 14400 | 14400 | 35 |
| 330 | 20250114 | 140300 | 1900266050 | 14400 | 14400 | 14400 | 14400 | 1 |
| 331 | 20250114 | 140200 | 1900251650 | 14380 | 14380 | 14380 | 14380 | 170 |
| 332 | 20250114 | 140100 | 1897807050 | 14380 | 14380 | 14380 | 14380 | 10 |
| 333 | 20250114 | 140000 | 1897663250 | 14380 | 14380 | 14380 | 14380 | 65 |
| 334 | 20250114 | 135900 | 1896728550 | 14340 | 14340 | 14340 | 14340 | 11 |
| 335 | 20250114 | 135800 | 1896570810 | 14360 | 14340 | 14360 | 14340 | 546 |
| 336 | 20250114 | 135700 | 1888740970 | 14340 | 14360 | 14360 | 14340 | 67 |
| 337 | 20250114 | 135600 | 1887779140 | 14370 | 14380 | 14380 | 14370 | 84 |
| 338 | 20250114 | 135500 | 1886571700 | 14400 | 14390 | 14400 | 14390 | 140 |
| 339 | 20250114 | 135400 | 1884556930 | 14390 | 14400 | 14400 | 14380 | 454 |
| 340 | 20250114 | 135300 | 1878024790 | 14390 | 14390 | 14390 | 14390 | 120 |
| 341 | 20250114 | 135200 | 1876297990 | 14390 | 14390 | 14390 | 14390 | 10 |
| 342 | 20250114 | 135100 | 1876154090 | 14390 | 14390 | 14390 | 14360 | 160 |
| 343 | 20250114 | 135000 | 1873854960 | 14390 | 14390 | 14390 | 14390 | 15 |
| 344 | 20250114 | 134900 | 1873639110 | 14390 | 14390 | 14390 | 14390 | 13 |
| 345 | 20250114 | 134800 | 1873452040 | 14390 | 14390 | 14390 | 14390 | 1 |
| 346 | 20250114 | 134700 | 1873437650 | 14400 | 14400 | 14400 | 14400 | 510 |
| 347 | 20250114 | 134600 | 1866093650 | 14400 | 14370 | 14400 | 14370 | 94 |
| 348 | 20250114 | 134500 | 1864740500 | 14370 | 14340 | 14370 | 14340 | 104 |
| 349 | 20250114 | 134400 | 1863247820 | 14370 | 14340 | 14370 | 14330 | 850 |
| 350 | 20250114 | 134300 | 1851048450 | 14340 | 14370 | 14370 | 14340 | 486 |
| 351 | 20250114 | 134200 | 1844074240 | 14370 | 14400 | 14410 | 14370 | 75 |
| 352 | 20250114 | 134100 | 1842994830 | 14370 | 14400 | 14400 | 14370 | 181 |
| 353 | 20250114 | 134000 | 1840392550 | 14400 | 14350 | 14400 | 14350 | 14 |
| 354 | 20250114 | 133900 | 1840191150 | 14400 | 14380 | 14400 | 14380 | 1875 |
| 355 | 20250114 | 133800 | 1813192270 | 14340 | 14390 | 14390 | 14340 | 293 |
| 356 | 20250114 | 133700 | 1808989510 | 14350 | 14350 | 14350 | 14350 | 500 |
| 357 | 20250114 | 133600 | 1801814510 | 14390 | 14390 | 14390 | 14390 | 10 |
| 358 | 20250114 | 133500 | 1801670610 | 14390 | 14340 | 14390 | 14340 | 164 |
| 359 | 20250114 | 133400 | 1799318350 | 14340 | 14340 | 14340 | 14340 | 11 |
| 360 | 20250114 | 133300 | 1799160610 | 14340 | 14400 | 14400 | 14340 | 336 |
| 361 | 20250114 | 133200 | 1794342310 | 14390 | 14390 | 14390 | 14390 | 225 |
| 362 | 20250114 | 133100 | 1791104560 | 14400 | 14390 | 14400 | 14390 | 511 |
| 363 | 20250114 | 133000 | 1783750110 | 14390 | 14380 | 14390 | 14380 | 402 |
| 364 | 20250114 | 132900 | 1777969330 | 14380 | 14370 | 14380 | 14370 | 151 |
| 365 | 20250114 | 132800 | 1775799050 | 14370 | 14370 | 14370 | 14340 | 109 |
| 366 | 20250114 | 132700 | 1774235660 | 14340 | 14370 | 14370 | 14340 | 72 |
| 367 | 20250114 | 132600 | 1773202280 | 14350 | 14370 | 14370 | 14350 | 48 |
| 368 | 20250114 | 132500 | 1772513340 | 14370 | 14380 | 14380 | 14320 | 444 |
| 369 | 20250114 | 132400 | 1766152360 | 14370 | 14320 | 14370 | 14320 | 2964 |
| 370 | 20250114 | 132300 | 1723639080 | 14320 | 14320 | 14320 | 14310 | 155 |
| 371 | 20250114 | 132200 | 1721420910 | 14320 | 14300 | 14320 | 14300 | 831 |
| 372 | 20250114 | 132100 | 1709533260 | 14290 | 14290 | 14300 | 14290 | 71 |
| 373 | 20250114 | 132000 | 1708518560 | 14300 | 14290 | 14300 | 14290 | 65 |
| 374 | 20250114 | 131900 | 1707589610 | 14300 | 14300 | 14300 | 14290 | 287 |
| 375 | 20250114 | 131800 | 1703486280 | 14300 | 14300 | 14300 | 14290 | 16 |
| 376 | 20250114 | 131700 | 1703257530 | 14300 | 14300 | 14300 | 14300 | 135 |
| 377 | 20250114 | 131600 | 1701327030 | 14310 | 14310 | 14310 | 14310 | 111 |
| 378 | 20250114 | 131500 | 1699738620 | 14310 | 14310 | 14310 | 14310 | 0 |
| 379 | 20250114 | 131400 | 1699738620 | 14310 | 14300 | 14310 | 14300 | 82 |
| 380 | 20250114 | 131300 | 1698565500 | 14300 | 14310 | 14310 | 14300 | 251 |
| 381 | 20250114 | 131200 | 1694975090 | 14310 | 14320 | 14320 | 14310 | 111 |
| 382 | 20250114 | 131100 | 1693386570 | 14320 | 14310 | 14320 | 14300 | 648 |
| 383 | 20250114 | 131000 | 1684118920 | 14300 | 14330 | 14330 | 14300 | 283 |
| 384 | 20250114 | 130900 | 1680070310 | 14330 | 14250 | 14330 | 14250 | 2606 |
| 385 | 20250114 | 130800 | 1642819020 | 14260 | 14250 | 14260 | 14250 | 210 |
| 386 | 20250114 | 130700 | 1639825010 | 14250 | 14240 | 14250 | 14230 | 63 |
| 387 | 20250114 | 130600 | 1638928270 | 14250 | 14220 | 14250 | 14220 | 75 |
| 388 | 20250114 | 130500 | 1637861290 | 14220 | 14220 | 14220 | 14220 | 25 |
| 389 | 20250114 | 130400 | 1637505790 | 14210 | 14190 | 14210 | 14190 | 74 |
| 390 | 20250114 | 130300 | 1636455330 | 14190 | 14220 | 14220 | 14180 | 2421 |
| 391 | 20250114 | 130200 | 1602077550 | 14220 | 14250 | 14260 | 14220 | 794 |
| 392 | 20250114 | 130100 | 1590777520 | 14260 | 14230 | 14260 | 14230 | 111 |
| 393 | 20250114 | 130000 | 1589197860 | 14230 | 14230 | 14230 | 14230 | 12 |
| 394 | 20250114 | 125900 | 1589027100 | 14230 | 14230 | 14240 | 14220 | 1336 |
| 395 | 20250114 | 125800 | 1570015460 | 14240 | 14260 | 14260 | 14230 | 143 |
| 396 | 20250114 | 125700 | 1567980060 | 14260 | 14260 | 14260 | 14220 | 624 |
| 397 | 20250114 | 125600 | 1559103530 | 14260 | 14230 | 14260 | 14230 | 245 |
| 398 | 20250114 | 125500 | 1555611150 | 14260 | 14260 | 14260 | 14250 | 114 |
| 399 | 20250114 | 125400 | 1553985710 | 14260 | 14220 | 14260 | 14220 | 424 |
| 400 | 20250114 | 125300 | 1547947990 | 14260 | 14250 | 14270 | 14250 | 711 |
| 401 | 20250114 | 125200 | 1537811070 | 14260 | 14270 | 14270 | 14260 | 562 |
| 402 | 20250114 | 125100 | 1529791940 | 14190 | 14190 | 14270 | 14190 | 1635 |
| 403 | 20250114 | 125000 | 1506573870 | 14200 | 14200 | 14200 | 14200 | 656 |
| 404 | 20250114 | 124900 | 1497258670 | 14190 | 14200 | 14200 | 14180 | 271 |
| 405 | 20250114 | 124800 | 1493414350 | 14200 | 14200 | 14200 | 14180 | 814 |
| 406 | 20250114 | 124700 | 1481869320 | 14200 | 14220 | 14220 | 14200 | 1550 |
| 407 | 20250114 | 124600 | 1459855040 | 14220 | 14280 | 14280 | 14210 | 1672 |
| 408 | 20250114 | 124500 | 1436042330 | 14280 | 14290 | 14290 | 14250 | 341 |
| 409 | 20250114 | 124400 | 1431182460 | 14290 | 14290 | 14290 | 14250 | 111 |
| 410 | 20250114 | 124300 | 1429600270 | 14300 | 14250 | 14310 | 14250 | 222 |
| 411 | 20250114 | 124200 | 1426435920 | 14320 | 14300 | 14320 | 14250 | 900 |
| 412 | 20250114 | 124100 | 1413578370 | 14320 | 14300 | 14320 | 14300 | 28 |
| 413 | 20250114 | 124000 | 1413177430 | 14280 | 14310 | 14310 | 14280 | 1500 |
| 414 | 20250114 | 123900 | 1391753110 | 14290 | 14320 | 14320 | 14290 | 409 |
| 415 | 20250114 | 123800 | 1385903290 | 14320 | 14330 | 14330 | 14320 | 91 |
| 416 | 20250114 | 123700 | 1384599770 | 14330 | 14330 | 14330 | 14330 | 10 |
| 417 | 20250114 | 123600 | 1384456470 | 14320 | 14320 | 14320 | 14290 | 368 |
| 418 | 20250114 | 123500 | 1379195060 | 14320 | 14330 | 14330 | 14320 | 177 |
| 419 | 20250114 | 123400 | 1376660320 | 14300 | 14340 | 14340 | 14300 | 350 |
| 420 | 20250114 | 123300 | 1371653320 | 14350 | 14330 | 14360 | 14310 | 310 |
| 421 | 20250114 | 123200 | 1367216710 | 14330 | 14340 | 14360 | 14330 | 17 |
| 422 | 20250114 | 123100 | 1366972970 | 14330 | 14340 | 14340 | 14330 | 5 |
| 423 | 20250114 | 123000 | 1366901300 | 14360 | 14360 | 14360 | 14330 | 12 |
| 424 | 20250114 | 122900 | 1366729010 | 14360 | 14360 | 14360 | 14360 | 10 |
| 425 | 20250114 | 122800 | 1366585410 | 14360 | 14360 | 14360 | 14360 | 15 |
| 426 | 20250114 | 122700 | 1366370010 | 14370 | 14370 | 14370 | 14370 | 0 |
| 427 | 20250114 | 122600 | 1366370010 | 14370 | 14370 | 14370 | 14370 | 14 |
| 428 | 20250114 | 122500 | 1366168830 | 14380 | 14350 | 14380 | 14280 | 3310 |
| 429 | 20250114 | 122400 | 1318864380 | 14390 | 14390 | 14390 | 14390 | 11 |
| 430 | 20250114 | 122300 | 1318706090 | 14350 | 14370 | 14400 | 14350 | 23 |
| 431 | 20250114 | 122200 | 1318375660 | 14390 | 14360 | 14390 | 14360 | 69 |
| 432 | 20250114 | 122100 | 1317383480 | 14380 | 14380 | 14380 | 14380 | 13 |
| 433 | 20250114 | 122000 | 1317196540 | 14390 | 14390 | 14390 | 14390 | 10 |
| 434 | 20250114 | 121900 | 1317052640 | 14380 | 14380 | 14380 | 14380 | 1 |
| 435 | 20250114 | 121800 | 1317038260 | 14400 | 14400 | 14400 | 14400 | 11 |
| 436 | 20250114 | 121700 | 1316879860 | 14330 | 14370 | 14370 | 14330 | 248 |
| 437 | 20250114 | 121600 | 1313325620 | 14330 | 14380 | 14380 | 14330 | 252 |
| 438 | 20250114 | 121500 | 1309712340 | 14380 | 14380 | 14380 | 14380 | 10 |
| 439 | 20250114 | 121400 | 1309568540 | 14400 | 14350 | 14400 | 14340 | 611 |
| 440 | 20250114 | 121300 | 1300805840 | 14350 | 14340 | 14360 | 14340 | 659 |
| 441 | 20250114 | 121200 | 1291346420 | 14340 | 14360 | 14360 | 14340 | 68 |
| 442 | 20250114 | 121100 | 1290371100 | 14360 | 14340 | 14360 | 14340 | 1012 |
| 443 | 20250114 | 121000 | 1275858820 | 14360 | 14420 | 14420 | 14360 | 28 |
| 444 | 20250114 | 120900 | 1275455620 | 14410 | 14410 | 14410 | 14410 | 106 |
| 445 | 20250114 | 120800 | 1273928160 | 14410 | 14400 | 14410 | 14400 | 225 |
| 446 | 20250114 | 120700 | 1270688050 | 14400 | 14380 | 14400 | 14380 | 47 |
| 447 | 20250114 | 120600 | 1270012070 | 14370 | 14370 | 14380 | 14370 | 15 |
| 448 | 20250114 | 120500 | 1269796480 | 14360 | 14360 | 14360 | 14360 | 7 |
| 449 | 20250114 | 120400 | 1269695960 | 14360 | 14360 | 14360 | 14360 | 560 |
| 450 | 20250114 | 120300 | 1261654360 | 14360 | 14360 | 14360 | 14360 | 11 |
| 451 | 20250114 | 120200 | 1261496400 | 14320 | 14310 | 14320 | 14310 | 158 |
| 452 | 20250114 | 120100 | 1259234830 | 14300 | 14280 | 14300 | 14280 | 705 |
| 453 | 20250114 | 120000 | 1249160740 | 14280 | 14290 | 14290 | 14280 | 234 |
| 454 | 20250114 | 115900 | 1245817880 | 14290 | 14290 | 14300 | 14290 | 361 |
| 455 | 20250114 | 115800 | 1240658690 | 14300 | 14300 | 14300 | 14300 | 13 |
| 456 | 20250114 | 115700 | 1240472790 | 14300 | 14300 | 14300 | 14300 | 7 |
| 457 | 20250114 | 115600 | 1240372690 | 14300 | 14300 | 14300 | 14300 | 11 |
| 458 | 20250114 | 115500 | 1240215390 | 14300 | 14290 | 14300 | 14290 | 84 |
| 459 | 20250114 | 115400 | 1239014200 | 14290 | 14290 | 14290 | 14290 | 132 |
| 460 | 20250114 | 115300 | 1237127920 | 14290 | 14290 | 14290 | 14290 | 63 |
| 461 | 20250114 | 115200 | 1236227650 | 14290 | 14300 | 14300 | 14290 | 135 |
| 462 | 20250114 | 115100 | 1234298250 | 14300 | 14310 | 14310 | 14300 | 178 |
| 463 | 20250114 | 115000 | 1231752750 | 14290 | 14310 | 14310 | 14290 | 1357 |
| 464 | 20250114 | 114900 | 1212355600 | 14310 | 14290 | 14310 | 14290 | 198 |
| 465 | 20250114 | 114800 | 1209525860 | 14320 | 14290 | 14320 | 14290 | 349 |
| 466 | 20250114 | 114700 | 1204538140 | 14290 | 14320 | 14320 | 14290 | 781 |
| 467 | 20250114 | 114600 | 1193370080 | 14320 | 14300 | 14320 | 14300 | 317 |
| 468 | 20250114 | 114500 | 1188836700 | 14300 | 14300 | 14330 | 14290 | 117 |
| 469 | 20250114 | 114400 | 1187163320 | 14300 | 14350 | 14350 | 14300 | 1147 |
| 470 | 20250114 | 114300 | 1170751990 | 14350 | 14350 | 14350 | 14350 | 16 |
| 471 | 20250114 | 114200 | 1170522390 | 14350 | 14320 | 14350 | 14320 | 221 |
| 472 | 20250114 | 114100 | 1167357640 | 14330 | 14350 | 14350 | 14330 | 1989 |
| 473 | 20250114 | 114000 | 1138853050 | 14350 | 14360 | 14360 | 14350 | 45 |
| 474 | 20250114 | 113900 | 1138206860 | 14360 | 14360 | 14360 | 14360 | 100 |
| 475 | 20250114 | 113800 | 1136770860 | 14360 | 14400 | 14400 | 14310 | 2120 |
| 476 | 20250114 | 113700 | 1106297000 | 14400 | 14400 | 14410 | 14400 | 3806 |
| 477 | 20250114 | 113600 | 1051489490 | 14410 | 14450 | 14450 | 14410 | 732 |
| 478 | 20250114 | 113500 | 1040940800 | 14450 | 14420 | 14450 | 14410 | 20 |
| 479 | 20250114 | 113400 | 1040652180 | 14460 | 14410 | 14460 | 14410 | 123 |
| 480 | 20250114 | 113300 | 1038879250 | 14470 | 14410 | 14470 | 14400 | 116 |
| 481 | 20250114 | 113200 | 1037207160 | 14400 | 14480 | 14480 | 14400 | 515 |
| 482 | 20250114 | 113100 | 1029785360 | 14480 | 14480 | 14480 | 14480 | 31 |
| 483 | 20250114 | 113000 | 1029336480 | 14490 | 14490 | 14490 | 14490 | 10 |
| 484 | 20250114 | 112900 | 1029191580 | 14490 | 14490 | 14490 | 14490 | 12 |
| 485 | 20250114 | 112800 | 1029017700 | 14410 | 14490 | 14490 | 14410 | 1514 |
| 486 | 20250114 | 112700 | 1007197730 | 14490 | 14490 | 14500 | 14420 | 1099 |
| 487 | 20250114 | 112600 | 991342370 | 14490 | 14470 | 14490 | 14470 | 121 |
| 488 | 20250114 | 112500 | 989590290 | 14430 | 14490 | 14490 | 14430 | 210 |
| 489 | 20250114 | 112400 | 986559390 | 14530 | 14530 | 14530 | 14530 | 0 |
| 490 | 20250114 | 112300 | 986559390 | 14530 | 14450 | 14530 | 14430 | 695 |
| 491 | 20250114 | 112200 | 976523540 | 14450 | 14450 | 14530 | 14450 | 1010 |
| 492 | 20250114 | 112100 | 961928240 | 14550 | 14550 | 14550 | 14550 | 10 |
| 493 | 20250114 | 112000 | 961782740 | 14550 | 14550 | 14550 | 14550 | 0 |
| 494 | 20250114 | 111900 | 961782740 | 14550 | 14450 | 14550 | 14450 | 61 |
| 495 | 20250114 | 111800 | 960900190 | 14480 | 14540 | 14550 | 14480 | 607 |
| 496 | 20250114 | 111700 | 952099220 | 14550 | 14550 | 14550 | 14550 | 0 |
| 497 | 20250114 | 111600 | 952099220 | 14550 | 14520 | 14560 | 14520 | 61 |
| 498 | 20250114 | 111500 | 951213160 | 14550 | 14560 | 14560 | 14550 | 72 |
| 499 | 20250114 | 111400 | 950165450 | 14560 | 14560 | 14560 | 14550 | 297 |
| 500 | 20250114 | 111300 | 945843200 | 14550 | 14550 | 14550 | 14550 | 80 |
| 501 | 20250114 | 111200 | 944679200 | 14560 | 14550 | 14560 | 14550 | 138 |
| 502 | 20250114 | 111100 | 942671100 | 14560 | 14500 | 14560 | 14500 | 5592 |
| 503 | 20250114 | 111000 | 861535450 | 14500 | 14500 | 14500 | 14500 | 13 |
| 504 | 20250114 | 110900 | 861346950 | 14500 | 14490 | 14500 | 14490 | 11 |
| 505 | 20250114 | 110800 | 861187550 | 14500 | 14470 | 14500 | 14450 | 1414 |
| 506 | 20250114 | 110700 | 840715410 | 14470 | 14470 | 14470 | 14470 | 79 |
| 507 | 20250114 | 110600 | 839572280 | 14470 | 14470 | 14470 | 14470 | 12 |
| 508 | 20250114 | 110500 | 839398640 | 14470 | 14430 | 14470 | 14430 | 170 |
| 509 | 20250114 | 110400 | 836942740 | 14470 | 14470 | 14470 | 14470 | 166 |
| 510 | 20250114 | 110300 | 834540720 | 14470 | 14470 | 14470 | 14470 | 10 |
| 511 | 20250114 | 110200 | 834396020 | 14470 | 14410 | 14470 | 14410 | 942 |
| 512 | 20250114 | 110100 | 820819680 | 14430 | 14420 | 14460 | 14420 | 776 |
| 513 | 20250114 | 110000 | 809628420 | 14430 | 14470 | 14470 | 14430 | 510 |
| 514 | 20250114 | 105900 | 802268520 | 14470 | 14470 | 14470 | 14470 | 11 |
| 515 | 20250114 | 105800 | 802109350 | 14470 | 14430 | 14470 | 14430 | 547 |
| 516 | 20250114 | 105700 | 794206340 | 14430 | 14430 | 14450 | 14430 | 111 |
| 517 | 20250114 | 105600 | 792604590 | 14420 | 14450 | 14450 | 14420 | 312 |
| 518 | 20250114 | 105500 | 788104230 | 14420 | 14450 | 14450 | 14420 | 259 |
| 519 | 20250114 | 105400 | 784368850 | 14450 | 14450 | 14450 | 14450 | 0 |
| 520 | 20250114 | 105300 | 784368850 | 14450 | 14450 | 14450 | 14450 | 85 |
| 521 | 20250114 | 105200 | 783140600 | 14450 | 14460 | 14460 | 14400 | 1011 |
| 522 | 20250114 | 105100 | 768576510 | 14410 | 14430 | 14430 | 14410 | 688 |
| 523 | 20250114 | 105000 | 758660540 | 14470 | 14470 | 14470 | 14470 | 11 |
| 524 | 20250114 | 104900 | 758501370 | 14470 | 14470 | 14470 | 14470 | 10 |
| 525 | 20250114 | 104800 | 758356670 | 14480 | 14460 | 14480 | 14420 | 21 |
| 526 | 20250114 | 104700 | 758053170 | 14460 | 14430 | 14460 | 14430 | 161 |
| 527 | 20250114 | 104600 | 755728380 | 14440 | 14410 | 14440 | 14410 | 525 |
| 528 | 20250114 | 104500 | 748162800 | 14440 | 14460 | 14460 | 14400 | 321 |
| 529 | 20250114 | 104400 | 743536180 | 14460 | 14460 | 14460 | 14460 | 12 |
| 530 | 20250114 | 104300 | 743362660 | 14460 | 14420 | 14460 | 14410 | 1536 |
| 531 | 20250114 | 104200 | 721228750 | 14420 | 14480 | 14480 | 14420 | 736 |
| 532 | 20250114 | 104100 | 710601050 | 14480 | 14420 | 14480 | 14420 | 11 |
| 533 | 20250114 | 104000 | 710441830 | 14480 | 14480 | 14480 | 14480 | 0 |
| 534 | 20250114 | 103900 | 710441830 | 14480 | 14420 | 14480 | 14410 | 717 |
| 535 | 20250114 | 103800 | 700106990 | 14410 | 14480 | 14490 | 14410 | 1483 |
| 536 | 20250114 | 103700 | 678711410 | 14500 | 14460 | 14500 | 14460 | 12 |
| 537 | 20250114 | 103600 | 678537650 | 14450 | 14450 | 14450 | 14450 | 99 |
| 538 | 20250114 | 103500 | 677107100 | 14500 | 14500 | 14500 | 14500 | 10 |
| 539 | 20250114 | 103400 | 676962100 | 14510 | 14450 | 14510 | 14420 | 2151 |
| 540 | 20250114 | 103300 | 645854340 | 14500 | 14500 | 14500 | 14450 | 17 |
| 541 | 20250114 | 103200 | 645607990 | 14450 | 14450 | 14450 | 14450 | 0 |
| 542 | 20250114 | 103100 | 645607990 | 14450 | 14510 | 14510 | 14450 | 13 |
| 543 | 20250114 | 103000 | 645419520 | 14510 | 14510 | 14510 | 14510 | 10 |
| 544 | 20250114 | 102900 | 645274420 | 14510 | 14520 | 14520 | 14510 | 67 |
| 545 | 20250114 | 102800 | 644301830 | 14520 | 14520 | 14520 | 14520 | 10 |
| 546 | 20250114 | 102700 | 644156630 | 14520 | 14520 | 14520 | 14520 | 10 |
| 547 | 20250114 | 102600 | 644011430 | 14520 | 14520 | 14520 | 14510 | 736 |
| 548 | 20250114 | 102500 | 633324800 | 14520 | 14520 | 14520 | 14440 | 211 |
| 549 | 20250114 | 102400 | 630277800 | 14510 | 14510 | 14510 | 14510 | 107 |
| 550 | 20250114 | 102300 | 628725230 | 14510 | 14510 | 14510 | 14440 | 141 |
| 551 | 20250114 | 102200 | 626688100 | 14510 | 14510 | 14510 | 14460 | 217 |
| 552 | 20250114 | 102100 | 623549430 | 14470 | 14470 | 14470 | 14470 | 200 |
| 553 | 20250114 | 102000 | 620655430 | 14520 | 14500 | 14520 | 14500 | 522 |
| 554 | 20250114 | 101900 | 613086210 | 14500 | 14500 | 14500 | 14500 | 437 |
| 555 | 20250114 | 101800 | 606749710 | 14500 | 14500 | 14500 | 14500 | 17 |
| 556 | 20250114 | 101700 | 606503210 | 14520 | 14520 | 14520 | 14520 | 0 |
| 557 | 20250114 | 101600 | 606503210 | 14520 | 14520 | 14520 | 14520 | 421 |
| 558 | 20250114 | 101500 | 600390290 | 14540 | 14530 | 14550 | 14530 | 1134 |
| 559 | 20250114 | 101400 | 583904630 | 14530 | 14530 | 14530 | 14530 | 86 |
| 560 | 20250114 | 101300 | 582655050 | 14530 | 14530 | 14530 | 14530 | 112 |
| 561 | 20250114 | 101200 | 581027690 | 14530 | 14520 | 14530 | 14520 | 949 |
| 562 | 20250114 | 101100 | 567245690 | 14520 | 14520 | 14530 | 14520 | 163 |
| 563 | 20250114 | 101000 | 564878920 | 14530 | 14530 | 14530 | 14470 | 14 |
| 564 | 20250114 | 100900 | 564676100 | 14530 | 14500 | 14530 | 14450 | 835 |
| 565 | 20250114 | 100800 | 552586030 | 14520 | 14530 | 14530 | 14520 | 41 |
| 566 | 20250114 | 100700 | 551990600 | 14530 | 14520 | 14530 | 14500 | 384 |
| 567 | 20250114 | 100600 | 546416950 | 14520 | 14530 | 14530 | 14500 | 142 |
| 568 | 20250114 | 100500 | 544354010 | 14530 | 14490 | 14540 | 14490 | 31 |
| 569 | 20250114 | 100400 | 543904370 | 14490 | 14480 | 14490 | 14480 | 94 |
| 570 | 20250114 | 100300 | 542542350 | 14480 | 14540 | 14540 | 14480 | 53 |
| 571 | 20250114 | 100200 | 541773670 | 14540 | 14540 | 14540 | 14540 | 10 |
| 572 | 20250114 | 100100 | 541628270 | 14550 | 14540 | 14550 | 14540 | 17 |
| 573 | 20250114 | 100000 | 541380930 | 14540 | 14540 | 14540 | 14540 | 81 |
| 574 | 20250114 | 095900 | 540203190 | 14540 | 14480 | 14540 | 14430 | 681 |
| 575 | 20250114 | 095800 | 530358140 | 14540 | 14470 | 14540 | 14470 | 51 |
| 576 | 20250114 | 095700 | 529620100 | 14470 | 14470 | 14470 | 14470 | 229 |
| 577 | 20250114 | 095600 | 526306470 | 14550 | 14550 | 14550 | 14550 | 425 |
| 578 | 20250114 | 095500 | 520122720 | 14550 | 14560 | 14560 | 14460 | 453 |
| 579 | 20250114 | 095400 | 513571220 | 14460 | 14500 | 14560 | 14450 | 598 |
| 580 | 20250114 | 095300 | 504910680 | 14500 | 14560 | 14560 | 14500 | 379 |
| 581 | 20250114 | 095200 | 499414400 | 14560 | 14560 | 14560 | 14560 | 5 |
| 582 | 20250114 | 095100 | 499341600 | 14560 | 14500 | 14560 | 14500 | 204 |
| 583 | 20250114 | 095000 | 496371930 | 14490 | 14460 | 14490 | 14450 | 304 |
| 584 | 20250114 | 094900 | 491975210 | 14460 | 14490 | 14490 | 14460 | 218 |
| 585 | 20250114 | 094800 | 488818890 | 14490 | 14470 | 14490 | 14470 | 16 |
| 586 | 20250114 | 094700 | 488587150 | 14470 | 14470 | 14470 | 14470 | 100 |
| 587 | 20250114 | 094600 | 487140150 | 14470 | 14530 | 14530 | 14470 | 1264 |
| 588 | 20250114 | 094500 | 468813280 | 14590 | 14530 | 14590 | 14530 | 13 |
| 589 | 20250114 | 094400 | 468624130 | 14590 | 14540 | 14590 | 14540 | 16 |
| 590 | 20250114 | 094300 | 468391190 | 14600 | 14600 | 14600 | 14540 | 102 |
| 591 | 20250114 | 094200 | 466907930 | 14600 | 14600 | 14600 | 14600 | 3 |
| 592 | 20250114 | 094100 | 466864130 | 14610 | 14600 | 14610 | 14530 | 96 |
| 593 | 20250114 | 094000 | 465463200 | 14610 | 14600 | 14610 | 14600 | 203 |
| 594 | 20250114 | 093900 | 462499390 | 14550 | 14550 | 14550 | 14510 | 259 |
| 595 | 20250114 | 093800 | 458731820 | 14510 | 14510 | 14510 | 14510 | 115 |
| 596 | 20250114 | 093700 | 457063170 | 14510 | 14510 | 14550 | 14510 | 85 |
| 597 | 20250114 | 093600 | 455829780 | 14550 | 14520 | 14550 | 14520 | 24 |
| 598 | 20250114 | 093500 | 455481270 | 14550 | 14550 | 14550 | 14520 | 115 |
| 599 | 20250114 | 093400 | 453811320 | 14520 | 14530 | 14550 | 14520 | 1146 |
| 600 | 20250114 | 093300 | 437170030 | 14530 | 14530 | 14530 | 14530 | 65 |
| 601 | 20250114 | 093200 | 436225580 | 14530 | 14540 | 14550 | 14530 | 721 |
| 602 | 20250114 | 093100 | 425748620 | 14540 | 14550 | 14560 | 14530 | 430 |
| 603 | 20250114 | 093000 | 419496320 | 14540 | 14560 | 14560 | 14540 | 625 |
| 604 | 20250114 | 092900 | 410404550 | 14570 | 14550 | 14620 | 14540 | 280 |
| 605 | 20250114 | 092800 | 406330120 | 14620 | 14610 | 14630 | 14560 | 3096 |
| 606 | 20250114 | 092700 | 361245240 | 14610 | 14610 | 14610 | 14600 | 170 |
| 607 | 20250114 | 092600 | 358761580 | 14610 | 14610 | 14610 | 14610 | 235 |
| 608 | 20250114 | 092500 | 355328230 | 14600 | 14590 | 14600 | 14590 | 676 |
| 609 | 20250114 | 092400 | 345458730 | 14560 | 14560 | 14560 | 14540 | 2201 |
| 610 | 20250114 | 092300 | 313420540 | 14560 | 14550 | 14580 | 14540 | 148 |
| 611 | 20250114 | 092200 | 311268100 | 14550 | 14580 | 14580 | 14550 | 464 |
| 612 | 20250114 | 092100 | 304514230 | 14600 | 14580 | 14600 | 14580 | 236 |
| 613 | 20250114 | 092000 | 301073310 | 14600 | 14580 | 14600 | 14580 | 262 |
| 614 | 20250114 | 091900 | 297251170 | 14600 | 14600 | 14610 | 14600 | 254 |
| 615 | 20250114 | 091800 | 293541770 | 14610 | 14650 | 14660 | 14610 | 2677 |
| 616 | 20250114 | 091700 | 254322520 | 14650 | 14600 | 14650 | 14600 | 562 |
| 617 | 20250114 | 091600 | 246089280 | 14600 | 14660 | 14660 | 14600 | 391 |
| 618 | 20250114 | 091500 | 240360220 | 14660 | 14660 | 14670 | 14660 | 74 |
| 619 | 20250114 | 091400 | 239275270 | 14670 | 14550 | 14670 | 14520 | 1773 |
| 620 | 20250114 | 091300 | 213416460 | 14520 | 14540 | 14560 | 14520 | 1374 |
| 621 | 20250114 | 091200 | 193458330 | 14550 | 14520 | 14550 | 14520 | 525 |
| 622 | 20250114 | 091100 | 185834710 | 14520 | 14470 | 14520 | 14470 | 1128 |
| 623 | 20250114 | 091000 | 169505810 | 14470 | 14470 | 14490 | 14470 | 484 |
| 624 | 20250114 | 090900 | 162501950 | 14470 | 14560 | 14560 | 14470 | 585 |
| 625 | 20250114 | 090800 | 154017570 | 14560 | 14560 | 14560 | 14500 | 229 |
| 626 | 20250114 | 090700 | 150696410 | 14560 | 14560 | 14560 | 14560 | 322 |
| 627 | 20250114 | 090600 | 146008090 | 14580 | 14600 | 14600 | 14580 | 1066 |
| 628 | 20250114 | 090500 | 130450620 | 14600 | 14640 | 14670 | 14600 | 1686 |
| 629 | 20250114 | 090400 | 105792120 | 14660 | 14670 | 14670 | 14620 | 926 |
| 630 | 20250114 | 090300 | 92222860 | 14670 | 14640 | 14700 | 14600 | 298 |
| 631 | 20250114 | 090200 | 87859770 | 14720 | 14690 | 14780 | 14630 | 1241 |
| 632 | 20250114 | 090100 | 69611480 | 14690 | 14550 | 14750 | 14550 | 3155 |
| 633 | 20250114 | 090000 | 23360570 | 14550 | 14410 | 14550 | 14410 | 1621 |