34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 193100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 15766 |
| 3 | 20250117 | 193000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 4 | 20250117 | 192900 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 5 | 20250117 | 192800 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 6 | 20250117 | 192700 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 7 | 20250117 | 192600 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 8 | 20250117 | 192500 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 9 | 20250117 | 192400 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 10 | 20250117 | 192300 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 11 | 20250117 | 192200 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 12 | 20250117 | 192100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 13 | 20250117 | 192000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 14 | 20250117 | 191900 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 15 | 20250117 | 191800 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 16 | 20250117 | 191700 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 17 | 20250117 | 191600 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 18 | 20250117 | 191500 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 19 | 20250117 | 191400 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 20 | 20250117 | 191300 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 21 | 20250117 | 191200 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 22 | 20250117 | 191100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 23 | 20250117 | 191000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 24 | 20250117 | 190900 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 25 | 20250117 | 190800 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 26 | 20250117 | 190700 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 27 | 20250117 | 190600 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 28 | 20250117 | 190500 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 29 | 20250117 | 190400 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 30 | 20250117 | 190300 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 31 | 20250117 | 190200 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 32 | 20250117 | 190100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 15766 |
| 33 | 20250117 | 190000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 34 | 20250117 | 185900 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 35 | 20250117 | 185800 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 36 | 20250117 | 185700 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 37 | 20250117 | 185600 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 38 | 20250117 | 185500 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 39 | 20250117 | 185400 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 40 | 20250117 | 185300 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 41 | 20250117 | 185200 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 42 | 20250117 | 185100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 43 | 20250117 | 185000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 44 | 20250117 | 184900 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 45 | 20250117 | 184800 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 46 | 20250117 | 184700 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 47 | 20250117 | 184600 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 48 | 20250117 | 184500 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 49 | 20250117 | 184400 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 50 | 20250117 | 184300 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 51 | 20250117 | 184200 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 52 | 20250117 | 184100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 53 | 20250117 | 184000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 54 | 20250117 | 183900 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 55 | 20250117 | 183800 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 56 | 20250117 | 183700 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 57 | 20250117 | 183600 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 58 | 20250117 | 183500 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 59 | 20250117 | 183400 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 60 | 20250117 | 183300 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 61 | 20250117 | 183200 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 62 | 20250117 | 183100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 15766 |
| 63 | 20250117 | 183000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 64 | 20250117 | 182900 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 65 | 20250117 | 182800 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 66 | 20250117 | 182700 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 67 | 20250117 | 182600 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 68 | 20250117 | 182500 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 69 | 20250117 | 182400 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 70 | 20250117 | 182300 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 71 | 20250117 | 182200 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 72 | 20250117 | 182100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 73 | 20250117 | 182000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 74 | 20250117 | 181900 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 75 | 20250117 | 181800 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 76 | 20250117 | 181700 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 77 | 20250117 | 181600 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 78 | 20250117 | 181500 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 79 | 20250117 | 181400 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 80 | 20250117 | 181300 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 81 | 20250117 | 181200 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 82 | 20250117 | 181100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 83 | 20250117 | 181000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 84 | 20250117 | 180900 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 85 | 20250117 | 180800 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 86 | 20250117 | 180700 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 87 | 20250117 | 180600 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 88 | 20250117 | 180500 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 89 | 20250117 | 180400 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 90 | 20250117 | 180300 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 91 | 20250117 | 180200 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 92 | 20250117 | 180100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 15766 |
| 93 | 20250117 | 180000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 94 | 20250117 | 175900 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 95 | 20250117 | 175800 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 96 | 20250117 | 175700 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 97 | 20250117 | 175600 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 98 | 20250117 | 175500 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 99 | 20250117 | 175400 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 100 | 20250117 | 175300 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 101 | 20250117 | 175200 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 102 | 20250117 | 175100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 103 | 20250117 | 175000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 104 | 20250117 | 174900 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 105 | 20250117 | 174800 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 106 | 20250117 | 174700 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 107 | 20250117 | 174600 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 108 | 20250117 | 174500 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 109 | 20250117 | 174400 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 110 | 20250117 | 174300 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 111 | 20250117 | 174200 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 112 | 20250117 | 174100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 113 | 20250117 | 174000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 114 | 20250117 | 173900 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 115 | 20250117 | 173800 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 116 | 20250117 | 173700 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 117 | 20250117 | 173600 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 118 | 20250117 | 173500 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 119 | 20250117 | 173400 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 120 | 20250117 | 173300 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 121 | 20250117 | 173200 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 122 | 20250117 | 173100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 15766 |
| 123 | 20250117 | 173000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 124 | 20250117 | 172900 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 125 | 20250117 | 172800 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 126 | 20250117 | 172700 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 127 | 20250117 | 172600 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 128 | 20250117 | 172500 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 129 | 20250117 | 172400 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 130 | 20250117 | 172300 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 131 | 20250117 | 172200 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 132 | 20250117 | 172100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 133 | 20250117 | 172000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 134 | 20250117 | 171900 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 135 | 20250117 | 171800 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 136 | 20250117 | 171700 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 137 | 20250117 | 171600 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 138 | 20250117 | 171500 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 139 | 20250117 | 171400 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 140 | 20250117 | 171300 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 141 | 20250117 | 171200 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 142 | 20250117 | 171100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 143 | 20250117 | 171000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 144 | 20250117 | 170900 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 145 | 20250117 | 170800 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 146 | 20250117 | 170700 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 147 | 20250117 | 170600 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 148 | 20250117 | 170500 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 149 | 20250117 | 170400 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 150 | 20250117 | 170300 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 151 | 20250117 | 170200 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 152 | 20250117 | 170100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 15766 |
| 153 | 20250117 | 170000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 154 | 20250117 | 165900 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 155 | 20250117 | 165800 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 156 | 20250117 | 165700 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 157 | 20250117 | 165600 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 158 | 20250117 | 165500 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 159 | 20250117 | 165400 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 160 | 20250117 | 165300 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 161 | 20250117 | 165200 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 162 | 20250117 | 165100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 163 | 20250117 | 165000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 164 | 20250117 | 164900 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 165 | 20250117 | 164800 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 166 | 20250117 | 164700 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 167 | 20250117 | 164600 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 168 | 20250117 | 164500 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 169 | 20250117 | 164400 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 170 | 20250117 | 164300 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 171 | 20250117 | 164200 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 172 | 20250117 | 164100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 173 | 20250117 | 164000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 174 | 20250117 | 163900 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 175 | 20250117 | 163800 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 176 | 20250117 | 163700 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 177 | 20250117 | 163600 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 178 | 20250117 | 163500 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 179 | 20250117 | 163400 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 180 | 20250117 | 163300 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 181 | 20250117 | 163200 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 182 | 20250117 | 163100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 15766 |
| 183 | 20250117 | 163000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 184 | 20250117 | 162900 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 185 | 20250117 | 162800 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 186 | 20250117 | 162700 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 187 | 20250117 | 162600 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 188 | 20250117 | 162500 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 189 | 20250117 | 162400 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 190 | 20250117 | 162300 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 191 | 20250117 | 162200 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 192 | 20250117 | 162100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 193 | 20250117 | 162000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 194 | 20250117 | 161900 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 195 | 20250117 | 161800 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 196 | 20250117 | 161700 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 197 | 20250117 | 161600 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 198 | 20250117 | 161500 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 199 | 20250117 | 161400 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 200 | 20250117 | 161300 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 201 | 20250117 | 161200 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 202 | 20250117 | 161100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 203 | 20250117 | 161000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 204 | 20250117 | 160900 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 205 | 20250117 | 160800 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 206 | 20250117 | 160700 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 207 | 20250117 | 160600 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 208 | 20250117 | 160500 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 209 | 20250117 | 160400 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 210 | 20250117 | 160300 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 211 | 20250117 | 160200 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 212 | 20250117 | 160100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 15766 |
| 213 | 20250117 | 160000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 214 | 20250117 | 155900 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 215 | 20250117 | 155800 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 216 | 20250117 | 155700 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 217 | 20250117 | 155600 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 218 | 20250117 | 155500 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 219 | 20250117 | 155400 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 220 | 20250117 | 155300 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 221 | 20250117 | 155200 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 222 | 20250117 | 155100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 223 | 20250117 | 155000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 224 | 20250117 | 154900 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 225 | 20250117 | 154800 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 226 | 20250117 | 154700 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 227 | 20250117 | 154600 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 228 | 20250117 | 154500 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 229 | 20250117 | 154400 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 230 | 20250117 | 154300 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 231 | 20250117 | 154200 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 232 | 20250117 | 154100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 233 | 20250117 | 154000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 234 | 20250117 | 153900 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 235 | 20250117 | 153800 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 236 | 20250117 | 153700 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 237 | 20250117 | 153600 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 238 | 20250117 | 153500 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 239 | 20250117 | 153400 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 240 | 20250117 | 153300 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 241 | 20250117 | 153200 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 242 | 20250117 | 153100 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 15766 |
| 243 | 20250117 | 153000 | 10551343650 | 15450 | 15450 | 15450 | 15450 | 15766 |
| 244 | 20250117 | 152900 | 10307758950 | 15420 | 15420 | 15420 | 15420 | 0 |
| 245 | 20250117 | 152800 | 10307758950 | 15420 | 15420 | 15420 | 15420 | 0 |
| 246 | 20250117 | 152700 | 10307758950 | 15420 | 15420 | 15420 | 15420 | 0 |
| 247 | 20250117 | 152600 | 10307758950 | 15420 | 15420 | 15420 | 15420 | 0 |
| 248 | 20250117 | 152500 | 10307758950 | 15420 | 15420 | 15420 | 15420 | 0 |
| 249 | 20250117 | 152400 | 10307758950 | 15420 | 15420 | 15420 | 15420 | 0 |
| 250 | 20250117 | 152300 | 10307758950 | 15420 | 15420 | 15420 | 15420 | 0 |
| 251 | 20250117 | 152200 | 10307758950 | 15420 | 15420 | 15420 | 15420 | 0 |
| 252 | 20250117 | 152100 | 10307758950 | 15420 | 15420 | 15420 | 15420 | 0 |
| 253 | 20250117 | 152000 | 10307758950 | 15420 | 15420 | 15420 | 15420 | 0 |
| 254 | 20250117 | 151900 | 10307758950 | 15420 | 15450 | 15450 | 15420 | 2638 |
| 255 | 20250117 | 151800 | 10267048720 | 15430 | 15390 | 15430 | 15390 | 3241 |
| 256 | 20250117 | 151700 | 10217117140 | 15390 | 15390 | 15410 | 15390 | 3362 |
| 257 | 20250117 | 151600 | 10165360940 | 15390 | 15330 | 15390 | 15310 | 330 |
| 258 | 20250117 | 151500 | 10160292440 | 15320 | 15370 | 15370 | 15310 | 1440 |
| 259 | 20250117 | 151400 | 10138190950 | 15370 | 15370 | 15400 | 15360 | 1121 |
| 260 | 20250117 | 151300 | 10120970370 | 15400 | 15420 | 15420 | 15370 | 2820 |
| 261 | 20250117 | 151200 | 10077560900 | 15420 | 15470 | 15480 | 15420 | 2118 |
| 262 | 20250117 | 151100 | 10044815040 | 15470 | 15470 | 15500 | 15460 | 4074 |
| 263 | 20250117 | 151000 | 9981782670 | 15480 | 15460 | 15480 | 15410 | 1559 |
| 264 | 20250117 | 150900 | 9957694750 | 15460 | 15460 | 15500 | 15410 | 5660 |
| 265 | 20250117 | 150800 | 9870076330 | 15450 | 15360 | 15480 | 15360 | 5799 |
| 266 | 20250117 | 150700 | 9780457130 | 15400 | 15470 | 15470 | 15360 | 2912 |
| 267 | 20250117 | 150600 | 9735498490 | 15470 | 15360 | 15470 | 15360 | 9815 |
| 268 | 20250117 | 150500 | 9584337770 | 15370 | 15360 | 15380 | 15350 | 1536 |
| 269 | 20250117 | 150400 | 9560733410 | 15320 | 15370 | 15370 | 15320 | 1090 |
| 270 | 20250117 | 150300 | 9544000080 | 15360 | 15360 | 15380 | 15360 | 735 |
| 271 | 20250117 | 150200 | 9532704080 | 15350 | 15290 | 15350 | 15270 | 3630 |
| 272 | 20250117 | 150100 | 9477103370 | 15290 | 15310 | 15310 | 15270 | 1304 |
| 273 | 20250117 | 150000 | 9457152870 | 15310 | 15340 | 15350 | 15290 | 889 |
| 274 | 20250117 | 145900 | 9443527990 | 15340 | 15350 | 15350 | 15330 | 767 |
| 275 | 20250117 | 145800 | 9431756870 | 15350 | 15270 | 15350 | 15270 | 3695 |
| 276 | 20250117 | 145700 | 9375144230 | 15270 | 15290 | 15290 | 15270 | 2029 |
| 277 | 20250117 | 145600 | 9344159890 | 15270 | 15270 | 15300 | 15270 | 1780 |
| 278 | 20250117 | 145500 | 9316952240 | 15270 | 15280 | 15290 | 15270 | 1403 |
| 279 | 20250117 | 145400 | 9295512970 | 15280 | 15240 | 15280 | 15230 | 1859 |
| 280 | 20250117 | 145300 | 9267134490 | 15250 | 15200 | 15250 | 15170 | 1082 |
| 281 | 20250117 | 145200 | 9250664180 | 15220 | 15200 | 15220 | 15170 | 2183 |
| 282 | 20250117 | 145100 | 9217520560 | 15220 | 15260 | 15260 | 15220 | 949 |
| 283 | 20250117 | 145000 | 9203070080 | 15230 | 15280 | 15280 | 15230 | 617 |
| 284 | 20250117 | 144900 | 9193653260 | 15280 | 15280 | 15280 | 15280 | 708 |
| 285 | 20250117 | 144800 | 9182835020 | 15290 | 15270 | 15290 | 15270 | 1914 |
| 286 | 20250117 | 144700 | 9153592790 | 15270 | 15210 | 15270 | 15210 | 2549 |
| 287 | 20250117 | 144600 | 9114755250 | 15200 | 15160 | 15210 | 15160 | 2905 |
| 288 | 20250117 | 144500 | 9070607160 | 15200 | 15150 | 15200 | 15140 | 2285 |
| 289 | 20250117 | 144400 | 9035941480 | 15160 | 15140 | 15170 | 15140 | 459 |
| 290 | 20250117 | 144300 | 9028985060 | 15170 | 15180 | 15180 | 15140 | 224 |
| 291 | 20250117 | 144200 | 9025591230 | 15190 | 15180 | 15190 | 15130 | 4214 |
| 292 | 20250117 | 144100 | 8961691890 | 15180 | 15210 | 15210 | 15180 | 2672 |
| 293 | 20250117 | 144000 | 8921111940 | 15200 | 15220 | 15220 | 15200 | 1625 |
| 294 | 20250117 | 143900 | 8896401980 | 15220 | 15200 | 15220 | 15200 | 554 |
| 295 | 20250117 | 143800 | 8887977170 | 15190 | 15190 | 15200 | 15190 | 657 |
| 296 | 20250117 | 143700 | 8877997130 | 15200 | 15210 | 15210 | 15200 | 1206 |
| 297 | 20250117 | 143600 | 8859664070 | 15200 | 15250 | 15250 | 15200 | 1005 |
| 298 | 20250117 | 143500 | 8844364650 | 15270 | 15200 | 15290 | 15190 | 3941 |
| 299 | 20250117 | 143400 | 8784351130 | 15200 | 15200 | 15230 | 15190 | 958 |
| 300 | 20250117 | 143300 | 8769779200 | 15230 | 15130 | 15230 | 15130 | 2993 |
| 301 | 20250117 | 143200 | 8724311320 | 15130 | 15160 | 15180 | 15130 | 6120 |
| 302 | 20250117 | 143100 | 8631594070 | 15170 | 15190 | 15230 | 15170 | 2358 |
| 303 | 20250117 | 143000 | 8595806880 | 15190 | 15250 | 15250 | 15190 | 6592 |
| 304 | 20250117 | 142900 | 8495536740 | 15270 | 15160 | 15290 | 15150 | 5117 |
| 305 | 20250117 | 142800 | 8417552480 | 15150 | 14950 | 15150 | 14950 | 4822 |
| 306 | 20250117 | 142700 | 8344974710 | 14950 | 14970 | 14980 | 14950 | 1631 |
| 307 | 20250117 | 142600 | 8320569800 | 14980 | 15010 | 15020 | 14980 | 2769 |
| 308 | 20250117 | 142500 | 8279042840 | 15010 | 15050 | 15050 | 15010 | 1786 |
| 309 | 20250117 | 142400 | 8252199890 | 15030 | 15040 | 15040 | 15010 | 3454 |
| 310 | 20250117 | 142300 | 8200302790 | 15030 | 15070 | 15250 | 15020 | 8839 |
| 311 | 20250117 | 142200 | 8066950400 | 15030 | 15050 | 15100 | 15030 | 4581 |
| 312 | 20250117 | 142100 | 7997979670 | 15050 | 15050 | 15080 | 15030 | 2446 |
| 313 | 20250117 | 142000 | 7961160290 | 15090 | 15230 | 15230 | 14920 | 10515 |
| 314 | 20250117 | 141900 | 7802381300 | 15200 | 15260 | 15290 | 15200 | 3410 |
| 315 | 20250117 | 141800 | 7750470720 | 15250 | 15330 | 15390 | 15250 | 8124 |
| 316 | 20250117 | 141700 | 7626335240 | 15330 | 15320 | 15400 | 15320 | 3940 |
| 317 | 20250117 | 141600 | 7565878350 | 15290 | 15470 | 15470 | 15290 | 3586 |
| 318 | 20250117 | 141500 | 7510693280 | 15470 | 15310 | 15540 | 15300 | 23454 |
| 319 | 20250117 | 141400 | 7148300910 | 15390 | 15320 | 15390 | 15280 | 3772 |
| 320 | 20250117 | 141300 | 7090592020 | 15310 | 15400 | 15400 | 15310 | 4097 |
| 321 | 20250117 | 141200 | 7027663510 | 15400 | 15360 | 15400 | 15290 | 8246 |
| 322 | 20250117 | 141100 | 6901240890 | 15360 | 15410 | 15420 | 15360 | 3710 |
| 323 | 20250117 | 141000 | 6844128230 | 15420 | 15450 | 15460 | 15410 | 2083 |
| 324 | 20250117 | 140900 | 6811971590 | 15420 | 15400 | 15460 | 15360 | 3160 |
| 325 | 20250117 | 140800 | 6763288390 | 15430 | 15440 | 15460 | 15420 | 4810 |
| 326 | 20250117 | 140700 | 6688982920 | 15420 | 15300 | 15490 | 15300 | 17424 |
| 327 | 20250117 | 140600 | 6419813720 | 15280 | 15400 | 15400 | 15220 | 5452 |
| 328 | 20250117 | 140500 | 6336334750 | 15400 | 15350 | 15480 | 15160 | 13368 |
| 329 | 20250117 | 140400 | 6131543320 | 15350 | 15400 | 15490 | 15350 | 6720 |
| 330 | 20250117 | 140300 | 6028052770 | 15400 | 15500 | 15500 | 15340 | 8696 |
| 331 | 20250117 | 140200 | 5893879320 | 15550 | 15500 | 15650 | 15500 | 9542 |
| 332 | 20250117 | 140100 | 5745391910 | 15570 | 15650 | 15700 | 15490 | 17068 |
| 333 | 20250117 | 140000 | 5478706070 | 15650 | 15310 | 15700 | 15260 | 44905 |
| 334 | 20250117 | 135900 | 4781243990 | 15260 | 15450 | 15460 | 15220 | 18227 |
| 335 | 20250117 | 135800 | 4502361200 | 15420 | 14930 | 15450 | 14900 | 41230 |
| 336 | 20250117 | 135700 | 3875137980 | 14900 | 15000 | 15050 | 14790 | 18096 |
| 337 | 20250117 | 135600 | 3605286170 | 15000 | 14870 | 15000 | 14800 | 18796 |
| 338 | 20250117 | 135500 | 3324977070 | 14860 | 14620 | 14900 | 14620 | 24925 |
| 339 | 20250117 | 135400 | 2956584100 | 14600 | 14440 | 14650 | 14440 | 20079 |
| 340 | 20250117 | 135300 | 2663919800 | 14540 | 14260 | 14540 | 14250 | 7192 |
| 341 | 20250117 | 135200 | 2560223740 | 14250 | 14230 | 14340 | 14230 | 7422 |
| 342 | 20250117 | 135100 | 2454281520 | 14230 | 14210 | 14230 | 14210 | 934 |
| 343 | 20250117 | 135000 | 2441000570 | 14210 | 14190 | 14210 | 14190 | 589 |
| 344 | 20250117 | 134900 | 2432636690 | 14200 | 14190 | 14200 | 14190 | 21 |
| 345 | 20250117 | 134800 | 2432338690 | 14180 | 14180 | 14180 | 14180 | 143 |
| 346 | 20250117 | 134700 | 2430310950 | 14180 | 14180 | 14180 | 14180 | 47 |
| 347 | 20250117 | 134600 | 2429644490 | 14180 | 14180 | 14180 | 14160 | 489 |
| 348 | 20250117 | 134500 | 2422713850 | 14180 | 14180 | 14180 | 14180 | 0 |
| 349 | 20250117 | 134400 | 2422713850 | 14180 | 14180 | 14180 | 14180 | 100 |
| 350 | 20250117 | 134300 | 2421295850 | 14180 | 14190 | 14190 | 14180 | 69 |
| 351 | 20250117 | 134200 | 2420317400 | 14200 | 14200 | 14200 | 14200 | 0 |
| 352 | 20250117 | 134100 | 2420317400 | 14200 | 14160 | 14200 | 14150 | 7836 |
| 353 | 20250117 | 134000 | 2309093800 | 14160 | 14150 | 14160 | 14150 | 73 |
| 354 | 20250117 | 133900 | 2308060840 | 14140 | 14150 | 14150 | 14140 | 622 |
| 355 | 20250117 | 133800 | 2299259600 | 14160 | 14170 | 14170 | 14160 | 111 |
| 356 | 20250117 | 133700 | 2297687640 | 14170 | 14170 | 14170 | 14170 | 0 |
| 357 | 20250117 | 133600 | 2297687640 | 14170 | 14170 | 14170 | 14160 | 249 |
| 358 | 20250117 | 133500 | 2294160760 | 14160 | 14160 | 14160 | 14160 | 10 |
| 359 | 20250117 | 133400 | 2294019160 | 14160 | 14180 | 14180 | 14160 | 320 |
| 360 | 20250117 | 133300 | 2289487420 | 14170 | 14170 | 14170 | 14170 | 143 |
| 361 | 20250117 | 133200 | 2287461110 | 14170 | 14210 | 14210 | 14170 | 137 |
| 362 | 20250117 | 133100 | 2285516340 | 14200 | 14190 | 14200 | 14190 | 18 |
| 363 | 20250117 | 133000 | 2285260750 | 14200 | 14200 | 14200 | 14150 | 561 |
| 364 | 20250117 | 132900 | 2277319140 | 14200 | 14200 | 14220 | 14160 | 210 |
| 365 | 20250117 | 132800 | 2274344220 | 14170 | 14140 | 14170 | 14140 | 96 |
| 366 | 20250117 | 132700 | 2272986240 | 14140 | 14140 | 14140 | 14140 | 24 |
| 367 | 20250117 | 132600 | 2272646880 | 14140 | 14130 | 14140 | 14130 | 26 |
| 368 | 20250117 | 132500 | 2272279490 | 14140 | 14140 | 14140 | 14130 | 104 |
| 369 | 20250117 | 132400 | 2270809950 | 14140 | 14140 | 14140 | 14140 | 11 |
| 370 | 20250117 | 132300 | 2270654410 | 14140 | 14140 | 14140 | 14130 | 24 |
| 371 | 20250117 | 132200 | 2270315100 | 14140 | 14120 | 14140 | 14120 | 211 |
| 372 | 20250117 | 132100 | 2267331660 | 14120 | 14120 | 14120 | 14120 | 124 |
| 373 | 20250117 | 132000 | 2265580780 | 14120 | 14120 | 14120 | 14120 | 32 |
| 374 | 20250117 | 131900 | 2265128940 | 14120 | 14110 | 14120 | 14100 | 769 |
| 375 | 20250117 | 131800 | 2254280160 | 14110 | 14110 | 14110 | 14110 | 254 |
| 376 | 20250117 | 131700 | 2250696220 | 14110 | 14120 | 14120 | 14110 | 30 |
| 377 | 20250117 | 131600 | 2250272720 | 14110 | 14110 | 14110 | 14110 | 352 |
| 378 | 20250117 | 131500 | 2245306000 | 14120 | 14120 | 14120 | 14120 | 784 |
| 379 | 20250117 | 131400 | 2234235920 | 14120 | 14120 | 14120 | 14120 | 0 |
| 380 | 20250117 | 131300 | 2234235920 | 14120 | 14120 | 14120 | 14120 | 0 |
| 381 | 20250117 | 131200 | 2234235920 | 14120 | 14120 | 14120 | 14120 | 480 |
| 382 | 20250117 | 131100 | 2227458320 | 14110 | 14140 | 14140 | 14110 | 838 |
| 383 | 20250117 | 131000 | 2215626350 | 14140 | 14120 | 14140 | 14120 | 173 |
| 384 | 20250117 | 130900 | 2213183290 | 14120 | 14130 | 14130 | 14120 | 1342 |
| 385 | 20250117 | 130800 | 2194231870 | 14140 | 14140 | 14140 | 14140 | 96 |
| 386 | 20250117 | 130700 | 2192874430 | 14130 | 14140 | 14140 | 14130 | 201 |
| 387 | 20250117 | 130600 | 2190033290 | 14130 | 14130 | 14140 | 14130 | 9053 |
| 388 | 20250117 | 130500 | 2062114380 | 14130 | 14130 | 14130 | 14120 | 1083 |
| 389 | 20250117 | 130400 | 2046821590 | 14130 | 14130 | 14130 | 14110 | 2144 |
| 390 | 20250117 | 130300 | 2016527700 | 14130 | 14130 | 14130 | 14130 | 2212 |
| 391 | 20250117 | 130200 | 1985272140 | 14120 | 14110 | 14120 | 14110 | 554 |
| 392 | 20250117 | 130100 | 1977452490 | 14110 | 14120 | 14120 | 14110 | 209 |
| 393 | 20250117 | 130000 | 1974502140 | 14110 | 14120 | 14120 | 14110 | 857 |
| 394 | 20250117 | 125900 | 1962409860 | 14110 | 14100 | 14110 | 14100 | 524 |
| 395 | 20250117 | 125800 | 1955016310 | 14110 | 14120 | 14120 | 14100 | 180 |
| 396 | 20250117 | 125700 | 1952476330 | 14100 | 14100 | 14100 | 14100 | 0 |
| 397 | 20250117 | 125600 | 1952476330 | 14100 | 14120 | 14120 | 14100 | 89 |
| 398 | 20250117 | 125500 | 1951221390 | 14120 | 14130 | 14130 | 14090 | 546 |
| 399 | 20250117 | 125400 | 1943520070 | 14130 | 14120 | 14130 | 14110 | 587 |
| 400 | 20250117 | 125300 | 1935232700 | 14130 | 14130 | 14130 | 14130 | 10 |
| 401 | 20250117 | 125200 | 1935091400 | 14120 | 14120 | 14120 | 14120 | 267 |
| 402 | 20250117 | 125100 | 1931321360 | 14120 | 14120 | 14120 | 14120 | 1099 |
| 403 | 20250117 | 125000 | 1915803480 | 14120 | 14120 | 14120 | 14120 | 58 |
| 404 | 20250117 | 124900 | 1914984520 | 14120 | 14140 | 14140 | 14120 | 241 |
| 405 | 20250117 | 124800 | 1911581180 | 14140 | 14110 | 14140 | 14110 | 208 |
| 406 | 20250117 | 124700 | 1908645700 | 14110 | 14110 | 14110 | 14110 | 493 |
| 407 | 20250117 | 124600 | 1901689470 | 14110 | 14110 | 14110 | 14100 | 288 |
| 408 | 20250117 | 124500 | 1897628400 | 14100 | 14110 | 14110 | 14090 | 2185 |
| 409 | 20250117 | 124400 | 1866813570 | 14120 | 14120 | 14120 | 14120 | 1027 |
| 410 | 20250117 | 124300 | 1852312330 | 14130 | 14130 | 14140 | 14130 | 621 |
| 411 | 20250117 | 124200 | 1843536480 | 14130 | 14130 | 14130 | 14110 | 331 |
| 412 | 20250117 | 124100 | 1838864040 | 14130 | 14140 | 14140 | 14130 | 132 |
| 413 | 20250117 | 124000 | 1836997880 | 14140 | 14140 | 14140 | 14140 | 1 |
| 414 | 20250117 | 123900 | 1836983740 | 14140 | 14110 | 14140 | 14110 | 226 |
| 415 | 20250117 | 123800 | 1833791040 | 14110 | 14100 | 14110 | 14100 | 2642 |
| 416 | 20250117 | 123700 | 1796538020 | 14100 | 14140 | 14140 | 14100 | 1474 |
| 417 | 20250117 | 123600 | 1775754450 | 14100 | 14120 | 14140 | 14100 | 563 |
| 418 | 20250117 | 123500 | 1767812920 | 14120 | 14140 | 14140 | 14110 | 1693 |
| 419 | 20250117 | 123400 | 1743910090 | 14140 | 14130 | 14140 | 14130 | 36 |
| 420 | 20250117 | 123300 | 1743401090 | 14130 | 14140 | 14140 | 14130 | 1473 |
| 421 | 20250117 | 123200 | 1722581200 | 14150 | 14150 | 14170 | 14140 | 5369 |
| 422 | 20250117 | 123100 | 1646610180 | 14150 | 14160 | 14180 | 14150 | 286 |
| 423 | 20250117 | 123000 | 1642560320 | 14170 | 14200 | 14200 | 14160 | 1933 |
| 424 | 20250117 | 122900 | 1615188340 | 14170 | 14190 | 14190 | 14170 | 1646 |
| 425 | 20250117 | 122800 | 1591859680 | 14190 | 14200 | 14200 | 14190 | 53 |
| 426 | 20250117 | 122700 | 1591107600 | 14190 | 14190 | 14210 | 14190 | 132 |
| 427 | 20250117 | 122600 | 1589234180 | 14190 | 14200 | 14200 | 14190 | 445 |
| 428 | 20250117 | 122500 | 1582917130 | 14200 | 14200 | 14200 | 14200 | 4 |
| 429 | 20250117 | 122400 | 1582860330 | 14200 | 14200 | 14200 | 14200 | 14 |
| 430 | 20250117 | 122300 | 1582661530 | 14190 | 14190 | 14190 | 14190 | 0 |
| 431 | 20250117 | 122200 | 1582661530 | 14190 | 14190 | 14190 | 14190 | 27 |
| 432 | 20250117 | 122100 | 1582278400 | 14190 | 14190 | 14190 | 14190 | 6 |
| 433 | 20250117 | 122000 | 1582193260 | 14190 | 14190 | 14190 | 14190 | 2 |
| 434 | 20250117 | 121900 | 1582164880 | 14180 | 14170 | 14180 | 14170 | 487 |
| 435 | 20250117 | 121800 | 1575261870 | 14180 | 14170 | 14180 | 14170 | 225 |
| 436 | 20250117 | 121700 | 1572071470 | 14170 | 14180 | 14180 | 14170 | 1734 |
| 437 | 20250117 | 121600 | 1547488510 | 14190 | 14190 | 14190 | 14190 | 35 |
| 438 | 20250117 | 121500 | 1546991860 | 14190 | 14190 | 14230 | 14190 | 817 |
| 439 | 20250117 | 121400 | 1535397920 | 14190 | 14190 | 14190 | 14190 | 29 |
| 440 | 20250117 | 121300 | 1534986410 | 14190 | 14200 | 14200 | 14190 | 481 |
| 441 | 20250117 | 121200 | 1528158720 | 14210 | 14210 | 14210 | 14210 | 650 |
| 442 | 20250117 | 121100 | 1518922220 | 14210 | 14200 | 14210 | 14200 | 588 |
| 443 | 20250117 | 121000 | 1510567620 | 14200 | 14200 | 14200 | 14200 | 100 |
| 444 | 20250117 | 120900 | 1509147620 | 14200 | 14200 | 14200 | 14200 | 164 |
| 445 | 20250117 | 120800 | 1506818820 | 14210 | 14210 | 14210 | 14200 | 84 |
| 446 | 20250117 | 120700 | 1505625680 | 14210 | 14200 | 14210 | 14200 | 29 |
| 447 | 20250117 | 120600 | 1505213620 | 14210 | 14190 | 14210 | 14190 | 85 |
| 448 | 20250117 | 120500 | 1504007430 | 14190 | 14200 | 14210 | 14190 | 732 |
| 449 | 20250117 | 120400 | 1493610270 | 14200 | 14200 | 14200 | 14200 | 39 |
| 450 | 20250117 | 120300 | 1493056470 | 14200 | 14210 | 14210 | 14200 | 1704 |
| 451 | 20250117 | 120200 | 1468855750 | 14210 | 14220 | 14220 | 14210 | 370 |
| 452 | 20250117 | 120100 | 1463597350 | 14220 | 14240 | 14240 | 14220 | 830 |
| 453 | 20250117 | 120000 | 1451780150 | 14240 | 14230 | 14240 | 14230 | 394 |
| 454 | 20250117 | 115900 | 1446171270 | 14200 | 14210 | 14210 | 14200 | 500 |
| 455 | 20250117 | 115800 | 1439071200 | 14200 | 14200 | 14200 | 14200 | 628 |
| 456 | 20250117 | 115700 | 1430153600 | 14200 | 14200 | 14200 | 14200 | 0 |
| 457 | 20250117 | 115600 | 1430153600 | 14200 | 14190 | 14200 | 14180 | 937 |
| 458 | 20250117 | 115500 | 1416856120 | 14190 | 14190 | 14200 | 14180 | 825 |
| 459 | 20250117 | 115400 | 1405149350 | 14200 | 14200 | 14200 | 14200 | 216 |
| 460 | 20250117 | 115300 | 1402082150 | 14200 | 14240 | 14240 | 14200 | 192 |
| 461 | 20250117 | 115200 | 1399354860 | 14240 | 14220 | 14240 | 14220 | 115 |
| 462 | 20250117 | 115100 | 1397719260 | 14240 | 14240 | 14240 | 14240 | 2 |
| 463 | 20250117 | 115000 | 1397690780 | 14240 | 14240 | 14240 | 14240 | 0 |
| 464 | 20250117 | 114900 | 1397690780 | 14240 | 14220 | 14240 | 14220 | 372 |
| 465 | 20250117 | 114800 | 1392400920 | 14220 | 14200 | 14220 | 14190 | 91 |
| 466 | 20250117 | 114700 | 1391109060 | 14200 | 14190 | 14200 | 14190 | 1151 |
| 467 | 20250117 | 114600 | 1374775040 | 14200 | 14200 | 14200 | 14200 | 63 |
| 468 | 20250117 | 114500 | 1373880440 | 14210 | 14210 | 14210 | 14190 | 406 |
| 469 | 20250117 | 114400 | 1368116440 | 14210 | 14210 | 14210 | 14210 | 48 |
| 470 | 20250117 | 114300 | 1367434360 | 14210 | 14220 | 14220 | 14200 | 243 |
| 471 | 20250117 | 114200 | 1363980710 | 14220 | 14220 | 14220 | 14220 | 10 |
| 472 | 20250117 | 114100 | 1363838510 | 14240 | 14240 | 14240 | 14210 | 195 |
| 473 | 20250117 | 114000 | 1361064710 | 14210 | 14200 | 14210 | 14190 | 44 |
| 474 | 20250117 | 113900 | 1360439890 | 14200 | 14210 | 14210 | 14200 | 845 |
| 475 | 20250117 | 113800 | 1348440530 | 14210 | 14210 | 14210 | 14200 | 140 |
| 476 | 20250117 | 113700 | 1346452410 | 14210 | 14210 | 14210 | 14210 | 338 |
| 477 | 20250117 | 113600 | 1341649430 | 14210 | 14210 | 14210 | 14210 | 23 |
| 478 | 20250117 | 113500 | 1341322600 | 14210 | 14210 | 14210 | 14210 | 160 |
| 479 | 20250117 | 113400 | 1339049000 | 14210 | 14210 | 14210 | 14200 | 250 |
| 480 | 20250117 | 113300 | 1335498830 | 14210 | 14210 | 14210 | 14210 | 323 |
| 481 | 20250117 | 113200 | 1330909000 | 14210 | 14220 | 14240 | 14210 | 301 |
| 482 | 20250117 | 113100 | 1326630390 | 14220 | 14240 | 14240 | 14220 | 7 |
| 483 | 20250117 | 113000 | 1326530810 | 14240 | 14240 | 14240 | 14240 | 300 |
| 484 | 20250117 | 112900 | 1322258810 | 14240 | 14240 | 14240 | 14240 | 0 |
| 485 | 20250117 | 112800 | 1322258810 | 14240 | 14210 | 14240 | 14210 | 61 |
| 486 | 20250117 | 112700 | 1321391370 | 14210 | 14200 | 14210 | 14200 | 55 |
| 487 | 20250117 | 112600 | 1320610020 | 14210 | 14210 | 14210 | 14210 | 50 |
| 488 | 20250117 | 112500 | 1319899520 | 14200 | 14200 | 14200 | 14200 | 0 |
| 489 | 20250117 | 112400 | 1319899520 | 14200 | 14210 | 14210 | 14200 | 250 |
| 490 | 20250117 | 112300 | 1316349300 | 14240 | 14240 | 14240 | 14240 | 100 |
| 491 | 20250117 | 112200 | 1314925300 | 14210 | 14210 | 14210 | 14210 | 55 |
| 492 | 20250117 | 112100 | 1314143750 | 14210 | 14200 | 14210 | 14200 | 51 |
| 493 | 20250117 | 112000 | 1313419440 | 14210 | 14210 | 14210 | 14200 | 1335 |
| 494 | 20250117 | 111900 | 1294461580 | 14210 | 14210 | 14210 | 14210 | 25 |
| 495 | 20250117 | 111800 | 1294106330 | 14210 | 14200 | 14210 | 14200 | 441 |
| 496 | 20250117 | 111700 | 1287843920 | 14210 | 14210 | 14210 | 14210 | 317 |
| 497 | 20250117 | 111600 | 1283339350 | 14210 | 14210 | 14210 | 14210 | 10 |
| 498 | 20250117 | 111500 | 1283197250 | 14210 | 14200 | 14240 | 14200 | 322 |
| 499 | 20250117 | 111400 | 1278623120 | 14200 | 14210 | 14210 | 14200 | 217 |
| 500 | 20250117 | 111300 | 1275540410 | 14210 | 14210 | 14210 | 14210 | 0 |
| 501 | 20250117 | 111200 | 1275540410 | 14210 | 14210 | 14210 | 14210 | 60 |
| 502 | 20250117 | 111100 | 1274687810 | 14200 | 14200 | 14200 | 14200 | 73 |
| 503 | 20250117 | 111000 | 1273651210 | 14200 | 14200 | 14200 | 14200 | 100 |
| 504 | 20250117 | 110900 | 1272231210 | 14200 | 14200 | 14200 | 14200 | 10 |
| 505 | 20250117 | 110800 | 1272089210 | 14240 | 14240 | 14240 | 14200 | 430 |
| 506 | 20250117 | 110700 | 1265981800 | 14240 | 14240 | 14240 | 14230 | 50 |
| 507 | 20250117 | 110600 | 1265270000 | 14240 | 14220 | 14240 | 14220 | 4 |
| 508 | 20250117 | 110500 | 1265213100 | 14220 | 14190 | 14220 | 14190 | 1143 |
| 509 | 20250117 | 110400 | 1248992430 | 14190 | 14210 | 14220 | 14190 | 3987 |
| 510 | 20250117 | 110300 | 1192394920 | 14210 | 14210 | 14210 | 14210 | 366 |
| 511 | 20250117 | 110200 | 1187194060 | 14210 | 14210 | 14220 | 14210 | 132 |
| 512 | 20250117 | 110100 | 1185318330 | 14220 | 14220 | 14220 | 14210 | 106 |
| 513 | 20250117 | 110000 | 1183812010 | 14260 | 14260 | 14260 | 14260 | 0 |
| 514 | 20250117 | 105900 | 1183812010 | 14260 | 14210 | 14260 | 14210 | 100 |
| 515 | 20250117 | 105800 | 1182390910 | 14260 | 14260 | 14260 | 14210 | 1922 |
| 516 | 20250117 | 105700 | 1155054990 | 14260 | 14250 | 14260 | 14250 | 504 |
| 517 | 20250117 | 105600 | 1147872950 | 14250 | 14250 | 14250 | 14250 | 6 |
| 518 | 20250117 | 105500 | 1147787450 | 14220 | 14250 | 14250 | 14220 | 6 |
| 519 | 20250117 | 105400 | 1147702100 | 14230 | 14230 | 14230 | 14220 | 234 |
| 520 | 20250117 | 105300 | 1144372380 | 14230 | 14250 | 14250 | 14220 | 965 |
| 521 | 20250117 | 105200 | 1130636680 | 14250 | 14240 | 14250 | 14240 | 103 |
| 522 | 20250117 | 105100 | 1129168940 | 14260 | 14250 | 14260 | 14250 | 354 |
| 523 | 20250117 | 105000 | 1124123900 | 14250 | 14240 | 14250 | 14240 | 290 |
| 524 | 20250117 | 104900 | 1119994070 | 14240 | 14240 | 14240 | 14240 | 49 |
| 525 | 20250117 | 104800 | 1119296310 | 14230 | 14240 | 14240 | 14220 | 326 |
| 526 | 20250117 | 104700 | 1114659320 | 14240 | 14240 | 14240 | 14240 | 34 |
| 527 | 20250117 | 104600 | 1114175160 | 14240 | 14240 | 14240 | 14240 | 221 |
| 528 | 20250117 | 104500 | 1111028120 | 14250 | 14250 | 14250 | 14250 | 19 |
| 529 | 20250117 | 104400 | 1110757370 | 14250 | 14220 | 14250 | 14200 | 3774 |
| 530 | 20250117 | 104300 | 1057139620 | 14220 | 14220 | 14220 | 14220 | 350 |
| 531 | 20250117 | 104200 | 1052162620 | 14220 | 14220 | 14220 | 14220 | 218 |
| 532 | 20250117 | 104100 | 1049062660 | 14220 | 14220 | 14220 | 14220 | 1243 |
| 533 | 20250117 | 104000 | 1031387200 | 14220 | 14220 | 14220 | 14220 | 25 |
| 534 | 20250117 | 103900 | 1031031700 | 14230 | 14240 | 14240 | 14230 | 333 |
| 535 | 20250117 | 103800 | 1026293100 | 14240 | 14250 | 14250 | 14240 | 24 |
| 536 | 20250117 | 103700 | 1025951220 | 14250 | 14230 | 14260 | 14230 | 156 |
| 537 | 20250117 | 103600 | 1023728140 | 14230 | 14270 | 14270 | 14230 | 496 |
| 538 | 20250117 | 103500 | 1016658280 | 14270 | 14270 | 14270 | 14270 | 8 |
| 539 | 20250117 | 103400 | 1016544120 | 14270 | 14270 | 14270 | 14270 | 39 |
| 540 | 20250117 | 103300 | 1015987590 | 14220 | 14230 | 14230 | 14220 | 1699 |
| 541 | 20250117 | 103200 | 991811520 | 14230 | 14220 | 14230 | 14220 | 958 |
| 542 | 20250117 | 103100 | 978187490 | 14220 | 14210 | 14220 | 14210 | 591 |
| 543 | 20250117 | 103000 | 969784470 | 14220 | 14230 | 14230 | 14220 | 689 |
| 544 | 20250117 | 102900 | 959986790 | 14230 | 14230 | 14230 | 14230 | 975 |
| 545 | 20250117 | 102800 | 946112540 | 14230 | 14220 | 14230 | 14220 | 208 |
| 546 | 20250117 | 102700 | 943153700 | 14220 | 14230 | 14230 | 14220 | 826 |
| 547 | 20250117 | 102600 | 931402220 | 14220 | 14270 | 14270 | 14220 | 7430 |
| 548 | 20250117 | 102500 | 825650980 | 14260 | 14260 | 14260 | 14260 | 462 |
| 549 | 20250117 | 102400 | 819062860 | 14260 | 14260 | 14260 | 14260 | 25 |
| 550 | 20250117 | 102300 | 818706360 | 14270 | 14260 | 14270 | 14260 | 205 |
| 551 | 20250117 | 102200 | 815782960 | 14260 | 14260 | 14260 | 14260 | 555 |
| 552 | 20250117 | 102100 | 807868660 | 14260 | 14260 | 14270 | 14260 | 194 |
| 553 | 20250117 | 102000 | 805101220 | 14250 | 14260 | 14260 | 14250 | 154 |
| 554 | 20250117 | 101900 | 802906450 | 14270 | 14250 | 14270 | 14250 | 354 |
| 555 | 20250117 | 101800 | 797859940 | 14250 | 14260 | 14270 | 14250 | 228 |
| 556 | 20250117 | 101700 | 794608660 | 14260 | 14260 | 14260 | 14260 | 101 |
| 557 | 20250117 | 101600 | 793168400 | 14260 | 14260 | 14260 | 14260 | 15 |
| 558 | 20250117 | 101500 | 792954500 | 14260 | 14260 | 14260 | 14260 | 19 |
| 559 | 20250117 | 101400 | 792683560 | 14260 | 14280 | 14280 | 14260 | 67 |
| 560 | 20250117 | 101300 | 791727600 | 14280 | 14290 | 14290 | 14260 | 350 |
| 561 | 20250117 | 101200 | 786733590 | 14290 | 14270 | 14290 | 14270 | 736 |
| 562 | 20250117 | 101100 | 776223490 | 14260 | 14270 | 14270 | 14260 | 1058 |
| 563 | 20250117 | 101000 | 761135830 | 14270 | 14260 | 14270 | 14260 | 81 |
| 564 | 20250117 | 100900 | 759980030 | 14260 | 14270 | 14270 | 14260 | 353 |
| 565 | 20250117 | 100800 | 754946220 | 14270 | 14280 | 14280 | 14270 | 299 |
| 566 | 20250117 | 100700 | 750678150 | 14280 | 14280 | 14280 | 14280 | 10 |
| 567 | 20250117 | 100600 | 750535350 | 14260 | 14280 | 14280 | 14260 | 212 |
| 568 | 20250117 | 100500 | 747508230 | 14280 | 14250 | 14280 | 14250 | 62 |
| 569 | 20250117 | 100400 | 746623470 | 14250 | 14280 | 14280 | 14250 | 351 |
| 570 | 20250117 | 100300 | 741611490 | 14280 | 14280 | 14280 | 14280 | 2 |
| 571 | 20250117 | 100200 | 741582930 | 14230 | 14230 | 14230 | 14230 | 60 |
| 572 | 20250117 | 100100 | 740729130 | 14230 | 14230 | 14230 | 14230 | 0 |
| 573 | 20250117 | 100000 | 740729130 | 14230 | 14240 | 14280 | 14230 | 381 |
| 574 | 20250117 | 095900 | 735302560 | 14240 | 14240 | 14240 | 14230 | 744 |
| 575 | 20250117 | 095800 | 724714610 | 14240 | 14290 | 14290 | 14240 | 171 |
| 576 | 20250117 | 095700 | 722279470 | 14300 | 14310 | 14310 | 14280 | 547 |
| 577 | 20250117 | 095600 | 714462950 | 14240 | 14290 | 14300 | 14230 | 4207 |
| 578 | 20250117 | 095500 | 654468130 | 14300 | 14290 | 14300 | 14290 | 272 |
| 579 | 20250117 | 095400 | 650580530 | 14290 | 14290 | 14290 | 14290 | 100 |
| 580 | 20250117 | 095300 | 649151530 | 14280 | 14280 | 14290 | 14280 | 535 |
| 581 | 20250117 | 095200 | 641510140 | 14300 | 14300 | 14300 | 14300 | 56 |
| 582 | 20250117 | 095100 | 640709340 | 14280 | 14300 | 14300 | 14280 | 495 |
| 583 | 20250117 | 095000 | 633639830 | 14290 | 14290 | 14290 | 14280 | 110 |
| 584 | 20250117 | 094900 | 632068860 | 14290 | 14290 | 14290 | 14290 | 0 |
| 585 | 20250117 | 094800 | 632068860 | 14290 | 14290 | 14290 | 14290 | 6 |
| 586 | 20250117 | 094700 | 631983120 | 14270 | 14290 | 14290 | 14270 | 726 |
| 587 | 20250117 | 094600 | 621612960 | 14320 | 14320 | 14320 | 14320 | 8 |
| 588 | 20250117 | 094500 | 621498400 | 14290 | 14300 | 14300 | 14290 | 347 |
| 589 | 20250117 | 094400 | 616538660 | 14320 | 14320 | 14320 | 14320 | 4 |
| 590 | 20250117 | 094300 | 616481380 | 14290 | 14290 | 14290 | 14280 | 601 |
| 591 | 20250117 | 094200 | 607894370 | 14280 | 14280 | 14320 | 14280 | 82 |
| 592 | 20250117 | 094100 | 606723330 | 14280 | 14280 | 14280 | 14280 | 100 |
| 593 | 20250117 | 094000 | 605295330 | 14280 | 14280 | 14290 | 14270 | 323 |
| 594 | 20250117 | 093900 | 600682960 | 14280 | 14300 | 14300 | 14280 | 384 |
| 595 | 20250117 | 093800 | 595196010 | 14300 | 14340 | 14340 | 14300 | 310 |
| 596 | 20250117 | 093700 | 590762610 | 14340 | 14300 | 14340 | 14290 | 160 |
| 597 | 20250117 | 093600 | 588475150 | 14300 | 14320 | 14320 | 14300 | 252 |
| 598 | 20250117 | 093500 | 584868940 | 14320 | 14320 | 14320 | 14320 | 15 |
| 599 | 20250117 | 093400 | 584654140 | 14320 | 14320 | 14320 | 14320 | 132 |
| 600 | 20250117 | 093300 | 582763900 | 14300 | 14340 | 14340 | 14300 | 183 |
| 601 | 20250117 | 093200 | 580142940 | 14320 | 14320 | 14320 | 14310 | 1072 |
| 602 | 20250117 | 093100 | 564793380 | 14320 | 14330 | 14330 | 14320 | 313 |
| 603 | 20250117 | 093000 | 560311090 | 14310 | 14330 | 14330 | 14310 | 190 |
| 604 | 20250117 | 092900 | 557590470 | 14330 | 14330 | 14330 | 14330 | 0 |
| 605 | 20250117 | 092800 | 557590470 | 14330 | 14300 | 14330 | 14300 | 1618 |
| 606 | 20250117 | 092700 | 534450170 | 14300 | 14310 | 14310 | 14300 | 241 |
| 607 | 20250117 | 092600 | 531003770 | 14280 | 14300 | 14300 | 14280 | 1051 |
| 608 | 20250117 | 092500 | 515981600 | 14300 | 14320 | 14350 | 14300 | 344 |
| 609 | 20250117 | 092400 | 511055500 | 14300 | 14300 | 14300 | 14300 | 57 |
| 610 | 20250117 | 092300 | 510240400 | 14300 | 14300 | 14300 | 14300 | 169 |
| 611 | 20250117 | 092200 | 507823700 | 14290 | 14320 | 14330 | 14250 | 7999 |
| 612 | 20250117 | 092100 | 393537020 | 14350 | 14370 | 14370 | 14350 | 6 |
| 613 | 20250117 | 092000 | 393450900 | 14320 | 14330 | 14330 | 14320 | 103 |
| 614 | 20250117 | 091900 | 391975590 | 14370 | 14370 | 14370 | 14370 | 1 |
| 615 | 20250117 | 091800 | 391961220 | 14310 | 14370 | 14370 | 14310 | 644 |
| 616 | 20250117 | 091700 | 382732120 | 14370 | 14370 | 14380 | 14370 | 16 |
| 617 | 20250117 | 091600 | 382502190 | 14370 | 14370 | 14380 | 14370 | 195 |
| 618 | 20250117 | 091500 | 379700030 | 14370 | 14340 | 14370 | 14340 | 68 |
| 619 | 20250117 | 091400 | 378724030 | 14360 | 14350 | 14360 | 14300 | 921 |
| 620 | 20250117 | 091300 | 365542510 | 14300 | 14300 | 14350 | 14300 | 584 |
| 621 | 20250117 | 091200 | 357188720 | 14290 | 14280 | 14300 | 14280 | 335 |
| 622 | 20250117 | 091100 | 352401670 | 14290 | 14320 | 14380 | 14290 | 4356 |
| 623 | 20250117 | 091000 | 290040470 | 14320 | 14500 | 14500 | 14320 | 2021 |
| 624 | 20250117 | 090900 | 261054820 | 14500 | 14300 | 14500 | 14300 | 1341 |
| 625 | 20250117 | 090800 | 241765570 | 14300 | 14320 | 14380 | 14300 | 323 |
| 626 | 20250117 | 090700 | 237143250 | 14290 | 14260 | 14310 | 14250 | 2150 |
| 627 | 20250117 | 090600 | 206463380 | 14270 | 14280 | 14280 | 14250 | 607 |
| 628 | 20250117 | 090500 | 197803600 | 14280 | 14320 | 14380 | 14270 | 2811 |
| 629 | 20250117 | 090400 | 157606660 | 14370 | 14380 | 14380 | 14320 | 947 |
| 630 | 20250117 | 090300 | 144011690 | 14380 | 14380 | 14380 | 14300 | 1104 |
| 631 | 20250117 | 090200 | 128164640 | 14380 | 14460 | 14460 | 14360 | 534 |
| 632 | 20250117 | 090100 | 120474540 | 14460 | 14600 | 14600 | 14400 | 4763 |
| 633 | 20250117 | 090000 | 51235380 | 14600 | 14550 | 14600 | 14550 | 3426 |