32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 185700 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 1934 |
| 3 | 20250108 | 185600 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 4 | 20250108 | 185500 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 5 | 20250108 | 185400 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 6 | 20250108 | 185300 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 7 | 20250108 | 185200 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 8 | 20250108 | 185100 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 9 | 20250108 | 185000 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 10 | 20250108 | 184900 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 11 | 20250108 | 184800 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 12 | 20250108 | 184700 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 13 | 20250108 | 184600 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 14 | 20250108 | 184500 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 15 | 20250108 | 184400 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 16 | 20250108 | 184300 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 17 | 20250108 | 184200 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 18 | 20250108 | 184100 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 19 | 20250108 | 184000 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 20 | 20250108 | 183900 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 21 | 20250108 | 183800 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 22 | 20250108 | 183700 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 23 | 20250108 | 183600 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 24 | 20250108 | 183500 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 25 | 20250108 | 183400 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 26 | 20250108 | 183300 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 27 | 20250108 | 183200 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 28 | 20250108 | 183100 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 29 | 20250108 | 183000 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 30 | 20250108 | 182900 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 31 | 20250108 | 182800 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 32 | 20250108 | 182700 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 1934 |
| 33 | 20250108 | 182600 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 34 | 20250108 | 182500 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 35 | 20250108 | 182400 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 36 | 20250108 | 182300 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 37 | 20250108 | 182200 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 38 | 20250108 | 182100 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 39 | 20250108 | 182000 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 40 | 20250108 | 181900 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 41 | 20250108 | 181800 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 42 | 20250108 | 181700 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 43 | 20250108 | 181600 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 44 | 20250108 | 181500 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 45 | 20250108 | 181400 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 46 | 20250108 | 181300 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 47 | 20250108 | 181200 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 48 | 20250108 | 181100 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 49 | 20250108 | 181000 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 50 | 20250108 | 180900 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 51 | 20250108 | 180800 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 52 | 20250108 | 180700 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 53 | 20250108 | 180600 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 54 | 20250108 | 180500 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 55 | 20250108 | 180400 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 56 | 20250108 | 180300 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 57 | 20250108 | 180200 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 58 | 20250108 | 180100 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 59 | 20250108 | 180000 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 60 | 20250108 | 175900 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 61 | 20250108 | 175800 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 62 | 20250108 | 175700 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 1934 |
| 63 | 20250108 | 175600 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 64 | 20250108 | 175500 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 65 | 20250108 | 175400 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 66 | 20250108 | 175300 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 67 | 20250108 | 175200 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 68 | 20250108 | 175100 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 69 | 20250108 | 175000 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 70 | 20250108 | 174900 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 71 | 20250108 | 174800 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 72 | 20250108 | 174700 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 73 | 20250108 | 174600 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 74 | 20250108 | 174500 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 75 | 20250108 | 174400 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 76 | 20250108 | 174300 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 77 | 20250108 | 174200 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 78 | 20250108 | 174100 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 79 | 20250108 | 174000 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 80 | 20250108 | 173900 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 81 | 20250108 | 173800 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 82 | 20250108 | 173700 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 83 | 20250108 | 173600 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 84 | 20250108 | 173500 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 85 | 20250108 | 173400 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 86 | 20250108 | 173300 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 87 | 20250108 | 173200 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 88 | 20250108 | 173100 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 89 | 20250108 | 173000 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 90 | 20250108 | 172900 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 91 | 20250108 | 172800 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 92 | 20250108 | 172700 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 1934 |
| 93 | 20250108 | 172600 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 94 | 20250108 | 172500 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 95 | 20250108 | 172400 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 96 | 20250108 | 172300 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 97 | 20250108 | 172200 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 98 | 20250108 | 172100 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 99 | 20250108 | 172000 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 100 | 20250108 | 171900 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 101 | 20250108 | 171800 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 102 | 20250108 | 171700 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 103 | 20250108 | 171600 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 104 | 20250108 | 171500 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 105 | 20250108 | 171400 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 106 | 20250108 | 171300 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 107 | 20250108 | 171200 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 108 | 20250108 | 171100 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 109 | 20250108 | 171000 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 110 | 20250108 | 170900 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 111 | 20250108 | 170800 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 112 | 20250108 | 170700 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 113 | 20250108 | 170600 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 114 | 20250108 | 170500 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 115 | 20250108 | 170400 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 116 | 20250108 | 170300 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 117 | 20250108 | 170200 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 118 | 20250108 | 170100 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 119 | 20250108 | 170000 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 120 | 20250108 | 165900 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 121 | 20250108 | 165800 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 122 | 20250108 | 165700 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 1934 |
| 123 | 20250108 | 165600 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 124 | 20250108 | 165500 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 125 | 20250108 | 165400 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 126 | 20250108 | 165300 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 127 | 20250108 | 165200 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 128 | 20250108 | 165100 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 129 | 20250108 | 165000 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 130 | 20250108 | 164900 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 131 | 20250108 | 164800 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 132 | 20250108 | 164700 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 133 | 20250108 | 164600 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 134 | 20250108 | 164500 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 135 | 20250108 | 164400 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 136 | 20250108 | 164300 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 137 | 20250108 | 164200 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 138 | 20250108 | 164100 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 139 | 20250108 | 164000 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 140 | 20250108 | 163900 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 141 | 20250108 | 163800 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 142 | 20250108 | 163700 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 143 | 20250108 | 163600 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 144 | 20250108 | 163500 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 145 | 20250108 | 163400 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 146 | 20250108 | 163300 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 147 | 20250108 | 163200 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 148 | 20250108 | 163100 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 149 | 20250108 | 163000 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 150 | 20250108 | 162900 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 151 | 20250108 | 162800 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 152 | 20250108 | 162700 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 1934 |
| 153 | 20250108 | 162600 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 154 | 20250108 | 162500 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 155 | 20250108 | 162400 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 156 | 20250108 | 162300 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 157 | 20250108 | 162200 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 158 | 20250108 | 162100 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 159 | 20250108 | 162000 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 160 | 20250108 | 161900 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 161 | 20250108 | 161800 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 162 | 20250108 | 161700 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 163 | 20250108 | 161600 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 164 | 20250108 | 161500 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 165 | 20250108 | 161400 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 166 | 20250108 | 161300 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 167 | 20250108 | 161200 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 168 | 20250108 | 161100 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 169 | 20250108 | 161000 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 170 | 20250108 | 160900 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 171 | 20250108 | 160800 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 172 | 20250108 | 160700 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 173 | 20250108 | 160600 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 174 | 20250108 | 160500 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 175 | 20250108 | 160400 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 176 | 20250108 | 160300 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 177 | 20250108 | 160200 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 178 | 20250108 | 160100 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 179 | 20250108 | 160000 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 180 | 20250108 | 155900 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 181 | 20250108 | 155800 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 182 | 20250108 | 155700 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 1934 |
| 183 | 20250108 | 155600 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 184 | 20250108 | 155500 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 185 | 20250108 | 155400 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 186 | 20250108 | 155300 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 187 | 20250108 | 155200 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 188 | 20250108 | 155100 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 189 | 20250108 | 155000 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 190 | 20250108 | 154900 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 191 | 20250108 | 154800 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 192 | 20250108 | 154700 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 193 | 20250108 | 154600 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 194 | 20250108 | 154500 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 195 | 20250108 | 154400 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 196 | 20250108 | 154300 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 197 | 20250108 | 154200 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 198 | 20250108 | 154100 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 199 | 20250108 | 154000 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 200 | 20250108 | 153900 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 201 | 20250108 | 153800 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 202 | 20250108 | 153700 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 203 | 20250108 | 153600 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 204 | 20250108 | 153500 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 205 | 20250108 | 153400 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 206 | 20250108 | 153300 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 207 | 20250108 | 153200 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 208 | 20250108 | 153100 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 209 | 20250108 | 153000 | 2845376400 | 14870 | 14870 | 14870 | 14870 | 1934 |
| 210 | 20250108 | 152900 | 2816617820 | 14840 | 14840 | 14840 | 14840 | 0 |
| 211 | 20250108 | 152800 | 2816617820 | 14840 | 14840 | 14840 | 14840 | 0 |
| 212 | 20250108 | 152700 | 2816617820 | 14840 | 14840 | 14840 | 14840 | 0 |
| 213 | 20250108 | 152600 | 2816617820 | 14840 | 14840 | 14840 | 14840 | 0 |
| 214 | 20250108 | 152500 | 2816617820 | 14840 | 14840 | 14840 | 14840 | 0 |
| 215 | 20250108 | 152400 | 2816617820 | 14840 | 14840 | 14840 | 14840 | 0 |
| 216 | 20250108 | 152300 | 2816617820 | 14840 | 14840 | 14840 | 14840 | 0 |
| 217 | 20250108 | 152200 | 2816617820 | 14840 | 14840 | 14840 | 14840 | 0 |
| 218 | 20250108 | 152100 | 2816617820 | 14840 | 14840 | 14840 | 14840 | 0 |
| 219 | 20250108 | 152000 | 2816617820 | 14840 | 14840 | 14840 | 14840 | 0 |
| 220 | 20250108 | 151900 | 2816617820 | 14840 | 14880 | 14880 | 14840 | 371 |
| 221 | 20250108 | 151800 | 2811106300 | 14880 | 14880 | 14890 | 14880 | 212 |
| 222 | 20250108 | 151700 | 2807950230 | 14890 | 14880 | 14890 | 14880 | 180 |
| 223 | 20250108 | 151600 | 2805270150 | 14890 | 14870 | 14890 | 14870 | 195 |
| 224 | 20250108 | 151500 | 2802369540 | 14870 | 14880 | 14890 | 14870 | 398 |
| 225 | 20250108 | 151400 | 2796447140 | 14880 | 14870 | 14890 | 14870 | 1226 |
| 226 | 20250108 | 151300 | 2778204480 | 14870 | 14870 | 14870 | 14870 | 793 |
| 227 | 20250108 | 151200 | 2766412570 | 14870 | 14870 | 14880 | 14870 | 144 |
| 228 | 20250108 | 151100 | 2764271270 | 14870 | 14840 | 14870 | 14840 | 1307 |
| 229 | 20250108 | 151000 | 2744849080 | 14840 | 14860 | 14860 | 14830 | 262 |
| 230 | 20250108 | 150900 | 2740960550 | 14830 | 14860 | 14860 | 14830 | 48 |
| 231 | 20250108 | 150800 | 2740248680 | 14820 | 14820 | 14860 | 14820 | 373 |
| 232 | 20250108 | 150700 | 2734719090 | 14820 | 14850 | 14850 | 14820 | 570 |
| 233 | 20250108 | 150600 | 2726266200 | 14850 | 14850 | 14850 | 14850 | 375 |
| 234 | 20250108 | 150500 | 2720697450 | 14850 | 14850 | 14870 | 14850 | 24 |
| 235 | 20250108 | 150400 | 2720340950 | 14860 | 14860 | 14870 | 14860 | 388 |
| 236 | 20250108 | 150300 | 2714574530 | 14860 | 14860 | 14880 | 14860 | 218 |
| 237 | 20250108 | 150200 | 2711333570 | 14860 | 14880 | 14880 | 14860 | 189 |
| 238 | 20250108 | 150100 | 2708523150 | 14880 | 14880 | 14880 | 14880 | 57 |
| 239 | 20250108 | 150000 | 2707674990 | 14880 | 14880 | 14880 | 14870 | 400 |
| 240 | 20250108 | 145900 | 2701726940 | 14870 | 14870 | 14870 | 14870 | 77 |
| 241 | 20250108 | 145800 | 2700581950 | 14870 | 14880 | 14900 | 14870 | 689 |
| 242 | 20250108 | 145700 | 2690335570 | 14880 | 14870 | 14880 | 14870 | 139 |
| 243 | 20250108 | 145600 | 2688268520 | 14870 | 14880 | 14890 | 14870 | 2096 |
| 244 | 20250108 | 145500 | 2657079000 | 14880 | 14870 | 14890 | 14870 | 18 |
| 245 | 20250108 | 145400 | 2656811240 | 14870 | 14880 | 14880 | 14870 | 114 |
| 246 | 20250108 | 145300 | 2655115310 | 14880 | 14880 | 14890 | 14880 | 367 |
| 247 | 20250108 | 145200 | 2649653860 | 14880 | 14890 | 14890 | 14880 | 43 |
| 248 | 20250108 | 145100 | 2649013700 | 14890 | 14900 | 14910 | 14890 | 649 |
| 249 | 20250108 | 145000 | 2639347830 | 14900 | 14930 | 14930 | 14900 | 788 |
| 250 | 20250108 | 144900 | 2627600780 | 14920 | 14930 | 14940 | 14920 | 1196 |
| 251 | 20250108 | 144800 | 2609744690 | 14930 | 14930 | 14930 | 14930 | 194 |
| 252 | 20250108 | 144700 | 2606848270 | 14930 | 14930 | 14950 | 14930 | 56 |
| 253 | 20250108 | 144600 | 2606011700 | 14930 | 14930 | 14930 | 14930 | 172 |
| 254 | 20250108 | 144500 | 2603443740 | 14930 | 14940 | 14950 | 14930 | 84 |
| 255 | 20250108 | 144400 | 2602189030 | 14940 | 14930 | 14950 | 14930 | 42 |
| 256 | 20250108 | 144300 | 2601561700 | 14930 | 14960 | 14960 | 14930 | 468 |
| 257 | 20250108 | 144200 | 2594572150 | 14960 | 14930 | 14960 | 14930 | 360 |
| 258 | 20250108 | 144100 | 2589194190 | 14930 | 14970 | 14970 | 14930 | 1212 |
| 259 | 20250108 | 144000 | 2571071460 | 14970 | 14980 | 14990 | 14970 | 1362 |
| 260 | 20250108 | 143900 | 2550669470 | 14980 | 14990 | 14990 | 14980 | 1046 |
| 261 | 20250108 | 143800 | 2534994740 | 15000 | 15000 | 15000 | 14990 | 107 |
| 262 | 20250108 | 143700 | 2533390100 | 15010 | 15040 | 15040 | 15010 | 761 |
| 263 | 20250108 | 143600 | 2521955410 | 15030 | 15090 | 15090 | 15030 | 542 |
| 264 | 20250108 | 143500 | 2513793890 | 15050 | 15010 | 15090 | 15010 | 720 |
| 265 | 20250108 | 143400 | 2502950860 | 15010 | 15050 | 15050 | 15000 | 227 |
| 266 | 20250108 | 143300 | 2499544660 | 15000 | 15020 | 15050 | 15000 | 90 |
| 267 | 20250108 | 143200 | 2498191700 | 15010 | 14990 | 15010 | 14990 | 1008 |
| 268 | 20250108 | 143100 | 2483069660 | 14990 | 14980 | 15000 | 14980 | 934 |
| 269 | 20250108 | 143000 | 2469069300 | 14980 | 14970 | 14990 | 14970 | 121 |
| 270 | 20250108 | 142900 | 2467257330 | 14970 | 14990 | 14990 | 14970 | 1438 |
| 271 | 20250108 | 142800 | 2445725750 | 14990 | 15000 | 15000 | 14980 | 490 |
| 272 | 20250108 | 142700 | 2438379120 | 15000 | 15020 | 15020 | 14980 | 1349 |
| 273 | 20250108 | 142600 | 2418150320 | 15020 | 15070 | 15100 | 15020 | 2426 |
| 274 | 20250108 | 142500 | 2381672550 | 15100 | 14980 | 15100 | 14980 | 6315 |
| 275 | 20250108 | 142400 | 2286734590 | 14990 | 14970 | 15000 | 14970 | 2114 |
| 276 | 20250108 | 142300 | 2255043780 | 14970 | 14940 | 14970 | 14940 | 418 |
| 277 | 20250108 | 142200 | 2248794120 | 14950 | 14940 | 14950 | 14940 | 295 |
| 278 | 20250108 | 142100 | 2244386810 | 14930 | 14950 | 14950 | 14930 | 1708 |
| 279 | 20250108 | 142000 | 2218852840 | 14950 | 14930 | 14950 | 14930 | 139 |
| 280 | 20250108 | 141900 | 2216775750 | 14930 | 14940 | 14950 | 14920 | 1294 |
| 281 | 20250108 | 141800 | 2197433270 | 14920 | 14910 | 14950 | 14910 | 4258 |
| 282 | 20250108 | 141700 | 2133850990 | 14910 | 14880 | 14910 | 14880 | 711 |
| 283 | 20250108 | 141600 | 2123256820 | 14880 | 14880 | 14900 | 14880 | 79 |
| 284 | 20250108 | 141500 | 2122080080 | 14880 | 14900 | 14910 | 14880 | 1101 |
| 285 | 20250108 | 141400 | 2105675660 | 14900 | 14900 | 14920 | 14880 | 894 |
| 286 | 20250108 | 141300 | 2092346860 | 14890 | 14880 | 14890 | 14880 | 573 |
| 287 | 20250108 | 141200 | 2083820410 | 14880 | 14910 | 14920 | 14880 | 701 |
| 288 | 20250108 | 141100 | 2073371970 | 14910 | 14870 | 14910 | 14870 | 493 |
| 289 | 20250108 | 141000 | 2066040580 | 14870 | 14900 | 14920 | 14850 | 1277 |
| 290 | 20250108 | 140900 | 2047024720 | 14840 | 14840 | 14900 | 14840 | 1219 |
| 291 | 20250108 | 140800 | 2028871730 | 14870 | 14840 | 14870 | 14840 | 824 |
| 292 | 20250108 | 140700 | 2016622490 | 14840 | 14830 | 14840 | 14810 | 178 |
| 293 | 20250108 | 140600 | 2013983420 | 14830 | 14830 | 14870 | 14830 | 1258 |
| 294 | 20250108 | 140500 | 1995301430 | 14830 | 14830 | 14830 | 14830 | 74 |
| 295 | 20250108 | 140400 | 1994204010 | 14830 | 14840 | 14840 | 14830 | 166 |
| 296 | 20250108 | 140300 | 1991741150 | 14840 | 14830 | 14850 | 14830 | 205 |
| 297 | 20250108 | 140200 | 1988697940 | 14850 | 14810 | 14850 | 14810 | 1046 |
| 298 | 20250108 | 140100 | 1973177070 | 14800 | 14830 | 14840 | 14780 | 1194 |
| 299 | 20250108 | 140000 | 1955508530 | 14790 | 14790 | 14790 | 14790 | 16 |
| 300 | 20250108 | 135900 | 1955271890 | 14830 | 14800 | 14840 | 14800 | 652 |
| 301 | 20250108 | 135800 | 1945613180 | 14780 | 14780 | 14780 | 14780 | 93 |
| 302 | 20250108 | 135700 | 1944238640 | 14780 | 14780 | 14800 | 14780 | 88 |
| 303 | 20250108 | 135600 | 1942937400 | 14780 | 14800 | 14800 | 14780 | 656 |
| 304 | 20250108 | 135500 | 1933228900 | 14800 | 14800 | 14800 | 14800 | 50 |
| 305 | 20250108 | 135400 | 1932488900 | 14800 | 14800 | 14800 | 14800 | 20 |
| 306 | 20250108 | 135300 | 1932192900 | 14800 | 14770 | 14800 | 14770 | 852 |
| 307 | 20250108 | 135200 | 1919593340 | 14760 | 14760 | 14760 | 14760 | 53 |
| 308 | 20250108 | 135100 | 1918811060 | 14760 | 14770 | 14770 | 14760 | 96 |
| 309 | 20250108 | 135000 | 1917394090 | 14760 | 14770 | 14770 | 14760 | 81 |
| 310 | 20250108 | 134900 | 1916198510 | 14760 | 14760 | 14760 | 14760 | 1 |
| 311 | 20250108 | 134800 | 1916183750 | 14760 | 14770 | 14770 | 14760 | 421 |
| 312 | 20250108 | 134700 | 1909966220 | 14760 | 14760 | 14770 | 14760 | 11 |
| 313 | 20250108 | 134600 | 1909803810 | 14760 | 14760 | 14760 | 14760 | 194 |
| 314 | 20250108 | 134500 | 1906940370 | 14760 | 14790 | 14790 | 14760 | 707 |
| 315 | 20250108 | 134400 | 1896491420 | 14790 | 14810 | 14810 | 14790 | 647 |
| 316 | 20250108 | 134300 | 1886913280 | 14810 | 14830 | 14830 | 14810 | 441 |
| 317 | 20250108 | 134200 | 1880375010 | 14830 | 14840 | 14850 | 14830 | 1075 |
| 318 | 20250108 | 134100 | 1864422300 | 14840 | 14840 | 14840 | 14840 | 67 |
| 319 | 20250108 | 134000 | 1863428020 | 14840 | 14840 | 14850 | 14840 | 318 |
| 320 | 20250108 | 133900 | 1858705880 | 14840 | 14850 | 14850 | 14840 | 497 |
| 321 | 20250108 | 133800 | 1851325560 | 14850 | 14830 | 14850 | 14830 | 509 |
| 322 | 20250108 | 133700 | 1843771590 | 14840 | 14850 | 14850 | 14830 | 245 |
| 323 | 20250108 | 133600 | 1840133530 | 14850 | 14840 | 14850 | 14840 | 371 |
| 324 | 20250108 | 133500 | 1834625200 | 14840 | 14840 | 14850 | 14830 | 78 |
| 325 | 20250108 | 133400 | 1833467690 | 14840 | 14840 | 14870 | 14840 | 176 |
| 326 | 20250108 | 133300 | 1830853450 | 14840 | 14870 | 14870 | 14840 | 45 |
| 327 | 20250108 | 133200 | 1830184650 | 14870 | 14820 | 14870 | 14820 | 119 |
| 328 | 20250108 | 133100 | 1828415710 | 14810 | 14850 | 14880 | 14800 | 724 |
| 329 | 20250108 | 133000 | 1817654950 | 14800 | 14800 | 14850 | 14790 | 1173 |
| 330 | 20250108 | 132900 | 1800265030 | 14800 | 14800 | 14800 | 14800 | 31 |
| 331 | 20250108 | 132800 | 1799806230 | 14810 | 14800 | 14810 | 14800 | 12 |
| 332 | 20250108 | 132700 | 1799628620 | 14800 | 14810 | 14810 | 14800 | 30 |
| 333 | 20250108 | 132600 | 1799184440 | 14810 | 14810 | 14810 | 14810 | 4 |
| 334 | 20250108 | 132500 | 1799125200 | 14820 | 14800 | 14820 | 14800 | 271 |
| 335 | 20250108 | 132400 | 1795114320 | 14800 | 14800 | 14810 | 14770 | 1009 |
| 336 | 20250108 | 132300 | 1780187330 | 14820 | 14800 | 14820 | 14800 | 138 |
| 337 | 20250108 | 132200 | 1778142210 | 14800 | 14820 | 14830 | 14770 | 1589 |
| 338 | 20250108 | 132100 | 1754621780 | 14800 | 14810 | 14820 | 14780 | 929 |
| 339 | 20250108 | 132000 | 1740872660 | 14810 | 14800 | 14820 | 14800 | 660 |
| 340 | 20250108 | 131900 | 1731096400 | 14800 | 14820 | 14820 | 14800 | 9 |
| 341 | 20250108 | 131800 | 1730963160 | 14770 | 14780 | 14810 | 14770 | 1947 |
| 342 | 20250108 | 131700 | 1702162990 | 14770 | 14770 | 14770 | 14770 | 285 |
| 343 | 20250108 | 131600 | 1697953540 | 14760 | 14760 | 14770 | 14760 | 23 |
| 344 | 20250108 | 131500 | 1697614050 | 14760 | 14760 | 14760 | 14760 | 69 |
| 345 | 20250108 | 131400 | 1696595610 | 14760 | 14750 | 14760 | 14750 | 6 |
| 346 | 20250108 | 131300 | 1696507100 | 14750 | 14750 | 14760 | 14750 | 613 |
| 347 | 20250108 | 131200 | 1687464350 | 14750 | 14760 | 14760 | 14750 | 32 |
| 348 | 20250108 | 131100 | 1686992270 | 14770 | 14760 | 14770 | 14760 | 202 |
| 349 | 20250108 | 131000 | 1684008840 | 14760 | 14760 | 14760 | 14760 | 50 |
| 350 | 20250108 | 130900 | 1683270840 | 14770 | 14770 | 14770 | 14770 | 0 |
| 351 | 20250108 | 130800 | 1683270840 | 14770 | 14770 | 14770 | 14770 | 44 |
| 352 | 20250108 | 130700 | 1682620960 | 14760 | 14750 | 14760 | 14750 | 316 |
| 353 | 20250108 | 130600 | 1677958550 | 14740 | 14740 | 14750 | 14740 | 292 |
| 354 | 20250108 | 130500 | 1673654170 | 14730 | 14710 | 14730 | 14710 | 592 |
| 355 | 20250108 | 130400 | 1664934270 | 14730 | 14740 | 14740 | 14730 | 15 |
| 356 | 20250108 | 130300 | 1664713220 | 14740 | 14740 | 14740 | 14700 | 18 |
| 357 | 20250108 | 130200 | 1664448100 | 14740 | 14730 | 14740 | 14730 | 91 |
| 358 | 20250108 | 130100 | 1663106770 | 14730 | 14720 | 14730 | 14720 | 375 |
| 359 | 20250108 | 130000 | 1657584950 | 14720 | 14700 | 14720 | 14690 | 992 |
| 360 | 20250108 | 125900 | 1642997670 | 14700 | 14700 | 14700 | 14700 | 0 |
| 361 | 20250108 | 125800 | 1642997670 | 14700 | 14700 | 14720 | 14700 | 65 |
| 362 | 20250108 | 125700 | 1642042150 | 14720 | 14720 | 14720 | 14720 | 0 |
| 363 | 20250108 | 125600 | 1642042150 | 14720 | 14690 | 14720 | 14690 | 38 |
| 364 | 20250108 | 125500 | 1641483900 | 14690 | 14710 | 14710 | 14690 | 118 |
| 365 | 20250108 | 125400 | 1639749320 | 14710 | 14700 | 14720 | 14700 | 352 |
| 366 | 20250108 | 125300 | 1634569860 | 14700 | 14700 | 14700 | 14680 | 1633 |
| 367 | 20250108 | 125200 | 1610575740 | 14710 | 14740 | 14740 | 14710 | 329 |
| 368 | 20250108 | 125100 | 1605733550 | 14750 | 14760 | 14760 | 14750 | 51 |
| 369 | 20250108 | 125000 | 1604981210 | 14760 | 14750 | 14760 | 14750 | 580 |
| 370 | 20250108 | 124900 | 1596424840 | 14760 | 14760 | 14760 | 14760 | 0 |
| 371 | 20250108 | 124800 | 1596424840 | 14760 | 14760 | 14770 | 14760 | 300 |
| 372 | 20250108 | 124700 | 1591996740 | 14750 | 14740 | 14790 | 14740 | 910 |
| 373 | 20250108 | 124600 | 1578568760 | 14740 | 14730 | 14740 | 14730 | 360 |
| 374 | 20250108 | 124500 | 1573263850 | 14720 | 14720 | 14720 | 14720 | 9 |
| 375 | 20250108 | 124400 | 1573131370 | 14740 | 14710 | 14740 | 14710 | 22 |
| 376 | 20250108 | 124300 | 1572807310 | 14730 | 14710 | 14730 | 14710 | 222 |
| 377 | 20250108 | 124200 | 1569539090 | 14710 | 14700 | 14710 | 14690 | 800 |
| 378 | 20250108 | 124100 | 1557776670 | 14700 | 14710 | 14710 | 14700 | 226 |
| 379 | 20250108 | 124000 | 1554453310 | 14710 | 14710 | 14710 | 14710 | 7 |
| 380 | 20250108 | 123900 | 1554350340 | 14700 | 14700 | 14700 | 14700 | 1 |
| 381 | 20250108 | 123800 | 1554335640 | 14720 | 14720 | 14720 | 14690 | 4 |
| 382 | 20250108 | 123700 | 1554276810 | 14690 | 14690 | 14690 | 14690 | 30 |
| 383 | 20250108 | 123600 | 1553836110 | 14690 | 14690 | 14690 | 14690 | 3 |
| 384 | 20250108 | 123500 | 1553792040 | 14690 | 14690 | 14690 | 14690 | 228 |
| 385 | 20250108 | 123400 | 1550442720 | 14690 | 14690 | 14690 | 14690 | 72 |
| 386 | 20250108 | 123300 | 1549385040 | 14690 | 14730 | 14730 | 14690 | 413 |
| 387 | 20250108 | 123200 | 1543303760 | 14730 | 14780 | 14790 | 14730 | 163 |
| 388 | 20250108 | 123100 | 1540893170 | 14780 | 14760 | 14780 | 14750 | 918 |
| 389 | 20250108 | 123000 | 1527331790 | 14750 | 14750 | 14750 | 14750 | 160 |
| 390 | 20250108 | 122900 | 1524971790 | 14730 | 14770 | 14780 | 14730 | 1028 |
| 391 | 20250108 | 122800 | 1509786800 | 14770 | 14730 | 14770 | 14730 | 714 |
| 392 | 20250108 | 122700 | 1499251760 | 14730 | 14730 | 14740 | 14720 | 252 |
| 393 | 20250108 | 122600 | 1495539750 | 14740 | 14720 | 14740 | 14720 | 184 |
| 394 | 20250108 | 122500 | 1492830520 | 14720 | 14710 | 14720 | 14710 | 57 |
| 395 | 20250108 | 122400 | 1491992000 | 14710 | 14720 | 14720 | 14710 | 114 |
| 396 | 20250108 | 122300 | 1490314920 | 14710 | 14710 | 14710 | 14710 | 1 |
| 397 | 20250108 | 122200 | 1490300210 | 14720 | 14690 | 14720 | 14690 | 1146 |
| 398 | 20250108 | 122100 | 1473452520 | 14660 | 14660 | 14660 | 14660 | 52 |
| 399 | 20250108 | 122000 | 1472690200 | 14660 | 14660 | 14660 | 14660 | 72 |
| 400 | 20250108 | 121900 | 1471634680 | 14660 | 14680 | 14680 | 14660 | 111 |
| 401 | 20250108 | 121800 | 1470006200 | 14650 | 14650 | 14650 | 14650 | 10 |
| 402 | 20250108 | 121700 | 1469859700 | 14650 | 14670 | 14670 | 14650 | 50 |
| 403 | 20250108 | 121600 | 1469127160 | 14670 | 14670 | 14670 | 14670 | 0 |
| 404 | 20250108 | 121500 | 1469127160 | 14670 | 14680 | 14700 | 14670 | 671 |
| 405 | 20250108 | 121400 | 1459283010 | 14680 | 14680 | 14680 | 14680 | 7 |
| 406 | 20250108 | 121300 | 1459180250 | 14680 | 14680 | 14700 | 14680 | 477 |
| 407 | 20250108 | 121200 | 1452177830 | 14680 | 14660 | 14680 | 14660 | 93 |
| 408 | 20250108 | 121100 | 1450814330 | 14700 | 14700 | 14700 | 14700 | 8 |
| 409 | 20250108 | 121000 | 1450696730 | 14700 | 14700 | 14700 | 14700 | 10 |
| 410 | 20250108 | 120900 | 1450549730 | 14700 | 14710 | 14710 | 14660 | 65 |
| 411 | 20250108 | 120800 | 1449595930 | 14710 | 14710 | 14710 | 14700 | 480 |
| 412 | 20250108 | 120700 | 1442536130 | 14710 | 14710 | 14710 | 14710 | 61 |
| 413 | 20250108 | 120600 | 1441638820 | 14650 | 14650 | 14710 | 14650 | 134 |
| 414 | 20250108 | 120500 | 1439669720 | 14710 | 14680 | 14770 | 14640 | 3717 |
| 415 | 20250108 | 120400 | 1384989360 | 14680 | 14680 | 14700 | 14680 | 6 |
| 416 | 20250108 | 120300 | 1384901220 | 14700 | 14700 | 14700 | 14690 | 110 |
| 417 | 20250108 | 120200 | 1383284280 | 14680 | 14660 | 14700 | 14660 | 1135 |
| 418 | 20250108 | 120100 | 1366604630 | 14640 | 14620 | 14670 | 14580 | 4746 |
| 419 | 20250108 | 120000 | 1297084920 | 14620 | 14580 | 14620 | 14580 | 335 |
| 420 | 20250108 | 115900 | 1292190160 | 14580 | 14580 | 14600 | 14580 | 607 |
| 421 | 20250108 | 115800 | 1283328100 | 14580 | 14580 | 14580 | 14580 | 44 |
| 422 | 20250108 | 115700 | 1282686580 | 14580 | 14580 | 14590 | 14580 | 518 |
| 423 | 20250108 | 115600 | 1275132940 | 14580 | 14600 | 14610 | 14580 | 138 |
| 424 | 20250108 | 115500 | 1273118960 | 14610 | 14580 | 14610 | 14580 | 4 |
| 425 | 20250108 | 115400 | 1273060550 | 14590 | 14610 | 14610 | 14590 | 193 |
| 426 | 20250108 | 115300 | 1270242680 | 14610 | 14590 | 14610 | 14590 | 11 |
| 427 | 20250108 | 115200 | 1270082130 | 14590 | 14590 | 14590 | 14590 | 11 |
| 428 | 20250108 | 115100 | 1269921640 | 14590 | 14590 | 14590 | 14590 | 5 |
| 429 | 20250108 | 115000 | 1269848690 | 14590 | 14590 | 14600 | 14590 | 695 |
| 430 | 20250108 | 114900 | 1259708380 | 14590 | 14590 | 14590 | 14590 | 43 |
| 431 | 20250108 | 114800 | 1259081010 | 14590 | 14600 | 14600 | 14590 | 171 |
| 432 | 20250108 | 114700 | 1256586110 | 14560 | 14600 | 14600 | 14560 | 140 |
| 433 | 20250108 | 114600 | 1254543910 | 14560 | 14560 | 14560 | 14560 | 26 |
| 434 | 20250108 | 114500 | 1254165350 | 14560 | 14570 | 14570 | 14560 | 32 |
| 435 | 20250108 | 114400 | 1253699410 | 14560 | 14560 | 14560 | 14560 | 5 |
| 436 | 20250108 | 114300 | 1253626610 | 14560 | 14580 | 14580 | 14560 | 357 |
| 437 | 20250108 | 114200 | 1248427310 | 14580 | 14600 | 14600 | 14580 | 158 |
| 438 | 20250108 | 114100 | 1246123420 | 14580 | 14580 | 14580 | 14580 | 2 |
| 439 | 20250108 | 114000 | 1246094260 | 14580 | 14590 | 14600 | 14580 | 609 |
| 440 | 20250108 | 113900 | 1237208960 | 14590 | 14600 | 14610 | 14590 | 1586 |
| 441 | 20250108 | 113800 | 1214052980 | 14600 | 14620 | 14620 | 14600 | 331 |
| 442 | 20250108 | 113700 | 1209214420 | 14620 | 14630 | 14630 | 14620 | 2 |
| 443 | 20250108 | 113600 | 1209185170 | 14630 | 14610 | 14630 | 14610 | 522 |
| 444 | 20250108 | 113500 | 1201553530 | 14610 | 14610 | 14610 | 14610 | 974 |
| 445 | 20250108 | 113400 | 1187323390 | 14610 | 14610 | 14610 | 14610 | 200 |
| 446 | 20250108 | 113300 | 1184401390 | 14620 | 14620 | 14620 | 14620 | 149 |
| 447 | 20250108 | 113200 | 1182223010 | 14650 | 14650 | 14650 | 14650 | 0 |
| 448 | 20250108 | 113100 | 1182223010 | 14650 | 14620 | 14650 | 14620 | 87 |
| 449 | 20250108 | 113000 | 1180951010 | 14650 | 14650 | 14650 | 14650 | 0 |
| 450 | 20250108 | 112900 | 1180951010 | 14650 | 14670 | 14670 | 14650 | 35 |
| 451 | 20250108 | 112800 | 1180437760 | 14670 | 14670 | 14670 | 14670 | 1 |
| 452 | 20250108 | 112700 | 1180423090 | 14610 | 14620 | 14620 | 14610 | 314 |
| 453 | 20250108 | 112600 | 1175832540 | 14620 | 14620 | 14620 | 14610 | 264 |
| 454 | 20250108 | 112500 | 1171974460 | 14610 | 14630 | 14630 | 14610 | 1374 |
| 455 | 20250108 | 112400 | 1151891750 | 14630 | 14630 | 14630 | 14630 | 0 |
| 456 | 20250108 | 112300 | 1151891750 | 14630 | 14690 | 14690 | 14630 | 450 |
| 457 | 20250108 | 112200 | 1145303010 | 14690 | 14690 | 14690 | 14650 | 108 |
| 458 | 20250108 | 112100 | 1143717630 | 14680 | 14680 | 14680 | 14680 | 20 |
| 459 | 20250108 | 112000 | 1143424030 | 14680 | 14670 | 14680 | 14670 | 34 |
| 460 | 20250108 | 111900 | 1142924940 | 14670 | 14680 | 14680 | 14630 | 43 |
| 461 | 20250108 | 111800 | 1142295590 | 14640 | 14670 | 14680 | 14640 | 785 |
| 462 | 20250108 | 111700 | 1130772240 | 14670 | 14650 | 14670 | 14650 | 618 |
| 463 | 20250108 | 111600 | 1121716520 | 14630 | 14640 | 14640 | 14630 | 761 |
| 464 | 20250108 | 111500 | 1110576010 | 14640 | 14630 | 14640 | 14630 | 189 |
| 465 | 20250108 | 111400 | 1107809610 | 14640 | 14640 | 14640 | 14640 | 116 |
| 466 | 20250108 | 111300 | 1106111370 | 14630 | 14630 | 14630 | 14630 | 106 |
| 467 | 20250108 | 111200 | 1104560590 | 14620 | 14630 | 14630 | 14620 | 105 |
| 468 | 20250108 | 111100 | 1103024460 | 14630 | 14630 | 14630 | 14630 | 22 |
| 469 | 20250108 | 111000 | 1102702600 | 14620 | 14630 | 14630 | 14620 | 93 |
| 470 | 20250108 | 110900 | 1101342120 | 14620 | 14630 | 14630 | 14620 | 123 |
| 471 | 20250108 | 110800 | 1099542780 | 14630 | 14640 | 14640 | 14630 | 251 |
| 472 | 20250108 | 110700 | 1095868830 | 14630 | 14630 | 14630 | 14630 | 7 |
| 473 | 20250108 | 110600 | 1095766420 | 14630 | 14620 | 14630 | 14620 | 16 |
| 474 | 20250108 | 110500 | 1095532360 | 14620 | 14650 | 14650 | 14620 | 7 |
| 475 | 20250108 | 110400 | 1095429990 | 14620 | 14630 | 14630 | 14620 | 43 |
| 476 | 20250108 | 110300 | 1094801240 | 14620 | 14620 | 14620 | 14620 | 167 |
| 477 | 20250108 | 110200 | 1092359700 | 14650 | 14650 | 14650 | 14650 | 3 |
| 478 | 20250108 | 110100 | 1092315750 | 14650 | 14660 | 14670 | 14640 | 2518 |
| 479 | 20250108 | 110000 | 1055428190 | 14660 | 14670 | 14670 | 14660 | 447 |
| 480 | 20250108 | 105900 | 1048875060 | 14660 | 14670 | 14670 | 14660 | 15 |
| 481 | 20250108 | 105800 | 1048655020 | 14670 | 14660 | 14670 | 14660 | 9 |
| 482 | 20250108 | 105700 | 1048523000 | 14660 | 14680 | 14690 | 14660 | 574 |
| 483 | 20250108 | 105600 | 1040100460 | 14680 | 14690 | 14690 | 14670 | 60 |
| 484 | 20250108 | 105500 | 1039220010 | 14670 | 14660 | 14670 | 14660 | 125 |
| 485 | 20250108 | 105400 | 1037386910 | 14660 | 14660 | 14660 | 14660 | 177 |
| 486 | 20250108 | 105300 | 1034792090 | 14690 | 14670 | 14700 | 14670 | 1091 |
| 487 | 20250108 | 105200 | 1018760030 | 14660 | 14660 | 14660 | 14660 | 0 |
| 488 | 20250108 | 105100 | 1018760030 | 14660 | 14660 | 14660 | 14660 | 10 |
| 489 | 20250108 | 105000 | 1018613430 | 14660 | 14670 | 14670 | 14660 | 104 |
| 490 | 20250108 | 104900 | 1017088770 | 14690 | 14660 | 14690 | 14660 | 24 |
| 491 | 20250108 | 104800 | 1016736690 | 14660 | 14660 | 14660 | 14660 | 40 |
| 492 | 20250108 | 104700 | 1016150290 | 14660 | 14700 | 14700 | 14660 | 372 |
| 493 | 20250108 | 104600 | 1010696680 | 14670 | 14690 | 14690 | 14670 | 353 |
| 494 | 20250108 | 104500 | 1005514370 | 14690 | 14690 | 14700 | 14690 | 149 |
| 495 | 20250108 | 104400 | 1003324550 | 14700 | 14680 | 14700 | 14680 | 546 |
| 496 | 20250108 | 104300 | 995302870 | 14680 | 14680 | 14680 | 14660 | 87 |
| 497 | 20250108 | 104200 | 994026470 | 14680 | 14670 | 14690 | 14670 | 35 |
| 498 | 20250108 | 104100 | 993512840 | 14660 | 14680 | 14680 | 14660 | 1215 |
| 499 | 20250108 | 104000 | 975690960 | 14680 | 14690 | 14690 | 14680 | 440 |
| 500 | 20250108 | 103900 | 969228700 | 14690 | 14720 | 14720 | 14690 | 1541 |
| 501 | 20250108 | 103800 | 946566300 | 14720 | 14700 | 14720 | 14700 | 67 |
| 502 | 20250108 | 103700 | 945581320 | 14700 | 14700 | 14700 | 14700 | 4 |
| 503 | 20250108 | 103600 | 945522520 | 14700 | 14700 | 14700 | 14700 | 65 |
| 504 | 20250108 | 103500 | 944567020 | 14700 | 14730 | 14730 | 14690 | 1261 |
| 505 | 20250108 | 103400 | 926004410 | 14730 | 14700 | 14730 | 14690 | 250 |
| 506 | 20250108 | 103300 | 922326420 | 14700 | 14700 | 14700 | 14700 | 304 |
| 507 | 20250108 | 103200 | 917857620 | 14700 | 14700 | 14700 | 14700 | 11 |
| 508 | 20250108 | 103100 | 917695920 | 14690 | 14760 | 14760 | 14690 | 3163 |
| 509 | 20250108 | 103000 | 871131180 | 14780 | 14740 | 14780 | 14730 | 1393 |
| 510 | 20250108 | 102900 | 850580200 | 14740 | 14730 | 14740 | 14700 | 324 |
| 511 | 20250108 | 102800 | 845807690 | 14730 | 14720 | 14730 | 14720 | 1054 |
| 512 | 20250108 | 102700 | 830290370 | 14720 | 14700 | 14730 | 14700 | 112 |
| 513 | 20250108 | 102600 | 828643050 | 14700 | 14700 | 14740 | 14690 | 736 |
| 514 | 20250108 | 102500 | 817823570 | 14730 | 14690 | 14740 | 14690 | 1921 |
| 515 | 20250108 | 102400 | 789564080 | 14690 | 14660 | 14700 | 14650 | 1509 |
| 516 | 20250108 | 102300 | 767409390 | 14660 | 14610 | 14690 | 14610 | 2255 |
| 517 | 20250108 | 102200 | 734417600 | 14610 | 14570 | 14610 | 14570 | 146 |
| 518 | 20250108 | 102100 | 732286750 | 14570 | 14560 | 14570 | 14560 | 62 |
| 519 | 20250108 | 102000 | 731383720 | 14540 | 14540 | 14540 | 14540 | 0 |
| 520 | 20250108 | 101900 | 731383720 | 14540 | 14530 | 14610 | 14530 | 1668 |
| 521 | 20250108 | 101800 | 707066630 | 14530 | 14520 | 14530 | 14520 | 16 |
| 522 | 20250108 | 101700 | 706834250 | 14520 | 14520 | 14520 | 14520 | 132 |
| 523 | 20250108 | 101600 | 704917610 | 14520 | 14510 | 14520 | 14510 | 461 |
| 524 | 20250108 | 101500 | 698224060 | 14510 | 14510 | 14510 | 14510 | 179 |
| 525 | 20250108 | 101400 | 695626770 | 14500 | 14500 | 14500 | 14500 | 11 |
| 526 | 20250108 | 101300 | 695467270 | 14500 | 14520 | 14520 | 14500 | 373 |
| 527 | 20250108 | 101200 | 690057760 | 14520 | 14550 | 14550 | 14520 | 53 |
| 528 | 20250108 | 101100 | 689287690 | 14540 | 14540 | 14540 | 14540 | 200 |
| 529 | 20250108 | 101000 | 686379690 | 14540 | 14540 | 14550 | 14540 | 503 |
| 530 | 20250108 | 100900 | 679065000 | 14540 | 14540 | 14540 | 14540 | 87 |
| 531 | 20250108 | 100800 | 677800020 | 14540 | 14510 | 14550 | 14510 | 1282 |
| 532 | 20250108 | 100700 | 659173120 | 14500 | 14450 | 14500 | 14450 | 455 |
| 533 | 20250108 | 100600 | 652579070 | 14450 | 14450 | 14480 | 14450 | 247 |
| 534 | 20250108 | 100500 | 649009890 | 14480 | 14480 | 14480 | 14480 | 1 |
| 535 | 20250108 | 100400 | 648995410 | 14430 | 14450 | 14450 | 14430 | 56 |
| 536 | 20250108 | 100300 | 648186890 | 14450 | 14430 | 14450 | 14430 | 340 |
| 537 | 20250108 | 100200 | 643275210 | 14430 | 14420 | 14430 | 14420 | 42 |
| 538 | 20250108 | 100100 | 642669160 | 14420 | 14460 | 14460 | 14420 | 1287 |
| 539 | 20250108 | 100000 | 624095400 | 14460 | 14470 | 14470 | 14460 | 238 |
| 540 | 20250108 | 095900 | 620651980 | 14520 | 14520 | 14520 | 14520 | 200 |
| 541 | 20250108 | 095800 | 617747980 | 14520 | 14480 | 14520 | 14480 | 8 |
| 542 | 20250108 | 095700 | 617632030 | 14470 | 14470 | 14470 | 14470 | 5 |
| 543 | 20250108 | 095600 | 617559680 | 14470 | 14470 | 14470 | 14470 | 57 |
| 544 | 20250108 | 095500 | 616734890 | 14470 | 14490 | 14490 | 14470 | 424 |
| 545 | 20250108 | 095400 | 610596970 | 14480 | 14490 | 14490 | 14480 | 541 |
| 546 | 20250108 | 095300 | 602761980 | 14500 | 14500 | 14500 | 14500 | 1 |
| 547 | 20250108 | 095200 | 602747480 | 14500 | 14510 | 14510 | 14500 | 210 |
| 548 | 20250108 | 095100 | 599702440 | 14530 | 14540 | 14540 | 14500 | 19 |
| 549 | 20250108 | 095000 | 599426470 | 14540 | 14490 | 14540 | 14490 | 169 |
| 550 | 20250108 | 094900 | 596977610 | 14490 | 14490 | 14510 | 14480 | 1022 |
| 551 | 20250108 | 094800 | 582152990 | 14480 | 14490 | 14490 | 14480 | 183 |
| 552 | 20250108 | 094700 | 579501330 | 14500 | 14510 | 14510 | 14490 | 405 |
| 553 | 20250108 | 094600 | 573627250 | 14500 | 14540 | 14540 | 14500 | 15 |
| 554 | 20250108 | 094500 | 573409590 | 14500 | 14480 | 14540 | 14480 | 935 |
| 555 | 20250108 | 094400 | 559816460 | 14490 | 14490 | 14490 | 14490 | 327 |
| 556 | 20250108 | 094300 | 555078230 | 14490 | 14570 | 14570 | 14490 | 310 |
| 557 | 20250108 | 094200 | 550579240 | 14570 | 14510 | 14570 | 14510 | 2000 |
| 558 | 20250108 | 094100 | 521484090 | 14510 | 14490 | 14510 | 14490 | 453 |
| 559 | 20250108 | 094000 | 514916860 | 14490 | 14460 | 14490 | 14460 | 763 |
| 560 | 20250108 | 093900 | 503871160 | 14460 | 14460 | 14460 | 14460 | 1 |
| 561 | 20250108 | 093800 | 503856700 | 14460 | 14450 | 14460 | 14450 | 17 |
| 562 | 20250108 | 093700 | 503611040 | 14460 | 14460 | 14460 | 14450 | 201 |
| 563 | 20250108 | 093600 | 500705270 | 14460 | 14420 | 14460 | 14420 | 100 |
| 564 | 20250108 | 093500 | 499262720 | 14430 | 14460 | 14460 | 14410 | 101 |
| 565 | 20250108 | 093400 | 497805280 | 14460 | 14400 | 14460 | 14400 | 6 |
| 566 | 20250108 | 093300 | 497718820 | 14400 | 14420 | 14420 | 14400 | 269 |
| 567 | 20250108 | 093200 | 493844820 | 14400 | 14420 | 14420 | 14390 | 1061 |
| 568 | 20250108 | 093100 | 478565470 | 14420 | 14400 | 14420 | 14400 | 143 |
| 569 | 20250108 | 093000 | 476505970 | 14460 | 14400 | 14460 | 14400 | 32 |
| 570 | 20250108 | 092900 | 476044930 | 14400 | 14400 | 14400 | 14390 | 871 |
| 571 | 20250108 | 092800 | 463505940 | 14400 | 14420 | 14420 | 14400 | 748 |
| 572 | 20250108 | 092700 | 452722410 | 14420 | 14410 | 14420 | 14410 | 28 |
| 573 | 20250108 | 092600 | 452318750 | 14410 | 14420 | 14430 | 14410 | 699 |
| 574 | 20250108 | 092500 | 442241950 | 14420 | 14450 | 14450 | 14420 | 805 |
| 575 | 20250108 | 092400 | 430624420 | 14490 | 14470 | 14490 | 14470 | 516 |
| 576 | 20250108 | 092300 | 423152350 | 14430 | 14430 | 14430 | 14430 | 123 |
| 577 | 20250108 | 092200 | 421377460 | 14420 | 14420 | 14480 | 14420 | 1281 |
| 578 | 20250108 | 092100 | 402899660 | 14420 | 14430 | 14480 | 14420 | 532 |
| 579 | 20250108 | 092000 | 395223030 | 14430 | 14500 | 14520 | 14430 | 2065 |
| 580 | 20250108 | 091900 | 365352260 | 14500 | 14510 | 14540 | 14500 | 3394 |
| 581 | 20250108 | 091800 | 316077810 | 14500 | 14510 | 14540 | 14500 | 330 |
| 582 | 20250108 | 091700 | 311289580 | 14510 | 14510 | 14520 | 14500 | 528 |
| 583 | 20250108 | 091600 | 303633380 | 14500 | 14510 | 14560 | 14500 | 506 |
| 584 | 20250108 | 091500 | 296286200 | 14510 | 14460 | 14580 | 14460 | 3050 |
| 585 | 20250108 | 091400 | 251940640 | 14460 | 14460 | 14530 | 14460 | 1112 |
| 586 | 20250108 | 091300 | 235806780 | 14490 | 14400 | 14490 | 14400 | 591 |
| 587 | 20250108 | 091200 | 227251860 | 14400 | 14390 | 14400 | 14390 | 17 |
| 588 | 20250108 | 091100 | 227007070 | 14390 | 14400 | 14480 | 14380 | 570 |
| 589 | 20250108 | 091000 | 218801720 | 14400 | 14440 | 14440 | 14400 | 3908 |
| 590 | 20250108 | 090900 | 162461930 | 14440 | 14430 | 14440 | 14430 | 21 |
| 591 | 20250108 | 090800 | 162158710 | 14430 | 14440 | 14440 | 14430 | 557 |
| 592 | 20250108 | 090700 | 154115700 | 14440 | 14500 | 14550 | 14440 | 348 |
| 593 | 20250108 | 090600 | 149066240 | 14500 | 14480 | 14500 | 14460 | 1199 |
| 594 | 20250108 | 090500 | 131693810 | 14430 | 14420 | 14430 | 14410 | 280 |
| 595 | 20250108 | 090400 | 127658660 | 14410 | 14380 | 14500 | 14380 | 318 |
| 596 | 20250108 | 090300 | 123059410 | 14370 | 14440 | 14510 | 14340 | 2677 |
| 597 | 20250108 | 090200 | 84504650 | 14440 | 14400 | 14450 | 14290 | 145 |
| 598 | 20250108 | 090100 | 82420170 | 14290 | 14340 | 14340 | 14290 | 1453 |
| 599 | 20250108 | 090000 | 61613710 | 14320 | 14450 | 14450 | 14320 | 4121 |