32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 185700 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 3959 |
| 3 | 20250110 | 185600 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 4 | 20250110 | 185500 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 5 | 20250110 | 185400 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 6 | 20250110 | 185300 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 7 | 20250110 | 185200 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 8 | 20250110 | 185100 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 9 | 20250110 | 185000 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 10 | 20250110 | 184900 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 11 | 20250110 | 184800 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 12 | 20250110 | 184700 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 13 | 20250110 | 184600 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 14 | 20250110 | 184500 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 15 | 20250110 | 184400 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 16 | 20250110 | 184300 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 17 | 20250110 | 184200 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 18 | 20250110 | 184100 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 19 | 20250110 | 184000 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 20 | 20250110 | 183900 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 21 | 20250110 | 183800 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 22 | 20250110 | 183700 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 23 | 20250110 | 183600 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 24 | 20250110 | 183500 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 25 | 20250110 | 183400 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 26 | 20250110 | 183300 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 27 | 20250110 | 183200 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 28 | 20250110 | 183100 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 29 | 20250110 | 183000 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 30 | 20250110 | 182900 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 31 | 20250110 | 182800 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 32 | 20250110 | 182700 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 3959 |
| 33 | 20250110 | 182600 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 34 | 20250110 | 182500 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 35 | 20250110 | 182400 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 36 | 20250110 | 182300 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 37 | 20250110 | 182200 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 38 | 20250110 | 182100 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 39 | 20250110 | 182000 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 40 | 20250110 | 181900 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 41 | 20250110 | 181800 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 42 | 20250110 | 181700 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 43 | 20250110 | 181600 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 44 | 20250110 | 181500 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 45 | 20250110 | 181400 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 46 | 20250110 | 181300 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 47 | 20250110 | 181200 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 48 | 20250110 | 181100 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 49 | 20250110 | 181000 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 50 | 20250110 | 180900 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 51 | 20250110 | 180800 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 52 | 20250110 | 180700 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 53 | 20250110 | 180600 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 54 | 20250110 | 180500 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 55 | 20250110 | 180400 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 56 | 20250110 | 180300 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 57 | 20250110 | 180200 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 58 | 20250110 | 180100 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 59 | 20250110 | 180000 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 60 | 20250110 | 175900 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 61 | 20250110 | 175800 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 62 | 20250110 | 175700 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 3959 |
| 63 | 20250110 | 175600 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 64 | 20250110 | 175500 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 65 | 20250110 | 175400 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 66 | 20250110 | 175300 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 67 | 20250110 | 175200 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 68 | 20250110 | 175100 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 69 | 20250110 | 175000 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 70 | 20250110 | 174900 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 71 | 20250110 | 174800 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 72 | 20250110 | 174700 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 73 | 20250110 | 174600 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 74 | 20250110 | 174500 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 75 | 20250110 | 174400 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 76 | 20250110 | 174300 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 77 | 20250110 | 174200 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 78 | 20250110 | 174100 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 79 | 20250110 | 174000 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 80 | 20250110 | 173900 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 81 | 20250110 | 173800 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 82 | 20250110 | 173700 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 83 | 20250110 | 173600 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 84 | 20250110 | 173500 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 85 | 20250110 | 173400 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 86 | 20250110 | 173300 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 87 | 20250110 | 173200 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 88 | 20250110 | 173100 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 89 | 20250110 | 173000 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 90 | 20250110 | 172900 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 91 | 20250110 | 172800 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 92 | 20250110 | 172700 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 3959 |
| 93 | 20250110 | 172600 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 94 | 20250110 | 172500 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 95 | 20250110 | 172400 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 96 | 20250110 | 172300 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 97 | 20250110 | 172200 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 98 | 20250110 | 172100 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 99 | 20250110 | 172000 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 100 | 20250110 | 171900 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 101 | 20250110 | 171800 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 102 | 20250110 | 171700 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 103 | 20250110 | 171600 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 104 | 20250110 | 171500 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 105 | 20250110 | 171400 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 106 | 20250110 | 171300 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 107 | 20250110 | 171200 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 108 | 20250110 | 171100 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 109 | 20250110 | 171000 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 110 | 20250110 | 170900 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 111 | 20250110 | 170800 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 112 | 20250110 | 170700 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 113 | 20250110 | 170600 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 114 | 20250110 | 170500 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 115 | 20250110 | 170400 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 116 | 20250110 | 170300 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 117 | 20250110 | 170200 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 118 | 20250110 | 170100 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 119 | 20250110 | 170000 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 120 | 20250110 | 165900 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 121 | 20250110 | 165800 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 122 | 20250110 | 165700 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 3959 |
| 123 | 20250110 | 165600 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 124 | 20250110 | 165500 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 125 | 20250110 | 165400 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 126 | 20250110 | 165300 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 127 | 20250110 | 165200 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 128 | 20250110 | 165100 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 129 | 20250110 | 165000 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 130 | 20250110 | 164900 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 131 | 20250110 | 164800 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 132 | 20250110 | 164700 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 133 | 20250110 | 164600 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 134 | 20250110 | 164500 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 135 | 20250110 | 164400 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 136 | 20250110 | 164300 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 137 | 20250110 | 164200 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 138 | 20250110 | 164100 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 139 | 20250110 | 164000 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 140 | 20250110 | 163900 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 141 | 20250110 | 163800 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 142 | 20250110 | 163700 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 143 | 20250110 | 163600 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 144 | 20250110 | 163500 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 145 | 20250110 | 163400 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 146 | 20250110 | 163300 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 147 | 20250110 | 163200 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 148 | 20250110 | 163100 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 149 | 20250110 | 163000 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 150 | 20250110 | 162900 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 151 | 20250110 | 162800 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 152 | 20250110 | 162700 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 3959 |
| 153 | 20250110 | 162600 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 154 | 20250110 | 162500 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 155 | 20250110 | 162400 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 156 | 20250110 | 162300 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 157 | 20250110 | 162200 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 158 | 20250110 | 162100 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 159 | 20250110 | 162000 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 160 | 20250110 | 161900 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 161 | 20250110 | 161800 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 162 | 20250110 | 161700 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 163 | 20250110 | 161600 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 164 | 20250110 | 161500 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 165 | 20250110 | 161400 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 166 | 20250110 | 161300 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 167 | 20250110 | 161200 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 168 | 20250110 | 161100 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 169 | 20250110 | 161000 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 170 | 20250110 | 160900 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 171 | 20250110 | 160800 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 172 | 20250110 | 160700 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 173 | 20250110 | 160600 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 174 | 20250110 | 160500 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 175 | 20250110 | 160400 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 176 | 20250110 | 160300 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 177 | 20250110 | 160200 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 178 | 20250110 | 160100 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 179 | 20250110 | 160000 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 180 | 20250110 | 155900 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 181 | 20250110 | 155800 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 182 | 20250110 | 155700 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 3959 |
| 183 | 20250110 | 155600 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 184 | 20250110 | 155500 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 185 | 20250110 | 155400 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 186 | 20250110 | 155300 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 187 | 20250110 | 155200 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 188 | 20250110 | 155100 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 189 | 20250110 | 155000 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 190 | 20250110 | 154900 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 191 | 20250110 | 154800 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 192 | 20250110 | 154700 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 193 | 20250110 | 154600 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 194 | 20250110 | 154500 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 195 | 20250110 | 154400 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 196 | 20250110 | 154300 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 197 | 20250110 | 154200 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 198 | 20250110 | 154100 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 199 | 20250110 | 154000 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 200 | 20250110 | 153900 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 201 | 20250110 | 153800 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 202 | 20250110 | 153700 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 203 | 20250110 | 153600 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 204 | 20250110 | 153500 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 205 | 20250110 | 153400 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 206 | 20250110 | 153300 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 207 | 20250110 | 153200 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 208 | 20250110 | 153100 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 0 |
| 209 | 20250110 | 153000 | 3012170170 | 14650 | 14650 | 14650 | 14650 | 3959 |
| 210 | 20250110 | 152900 | 2954170820 | 14720 | 14720 | 14720 | 14720 | 0 |
| 211 | 20250110 | 152800 | 2954170820 | 14720 | 14720 | 14720 | 14720 | 0 |
| 212 | 20250110 | 152700 | 2954170820 | 14720 | 14720 | 14720 | 14720 | 0 |
| 213 | 20250110 | 152600 | 2954170820 | 14720 | 14720 | 14720 | 14720 | 0 |
| 214 | 20250110 | 152500 | 2954170820 | 14720 | 14720 | 14720 | 14720 | 0 |
| 215 | 20250110 | 152400 | 2954170820 | 14720 | 14720 | 14720 | 14720 | 0 |
| 216 | 20250110 | 152300 | 2954170820 | 14720 | 14720 | 14720 | 14720 | 0 |
| 217 | 20250110 | 152200 | 2954170820 | 14720 | 14720 | 14720 | 14720 | 0 |
| 218 | 20250110 | 152100 | 2954170820 | 14720 | 14720 | 14720 | 14720 | 0 |
| 219 | 20250110 | 152000 | 2954170820 | 14720 | 14720 | 14720 | 14720 | 0 |
| 220 | 20250110 | 151900 | 2954170820 | 14720 | 14660 | 14720 | 14650 | 1535 |
| 221 | 20250110 | 151800 | 2931665580 | 14660 | 14670 | 14670 | 14660 | 126 |
| 222 | 20250110 | 151700 | 2929818350 | 14720 | 14670 | 14720 | 14660 | 2042 |
| 223 | 20250110 | 151600 | 2899868560 | 14670 | 14670 | 14670 | 14670 | 0 |
| 224 | 20250110 | 151500 | 2899868560 | 14670 | 14730 | 14730 | 14670 | 651 |
| 225 | 20250110 | 151400 | 2890305950 | 14730 | 14730 | 14730 | 14730 | 146 |
| 226 | 20250110 | 151300 | 2888155370 | 14730 | 14730 | 14730 | 14730 | 41 |
| 227 | 20250110 | 151200 | 2887551440 | 14730 | 14710 | 14730 | 14700 | 49 |
| 228 | 20250110 | 151100 | 2886830640 | 14700 | 14710 | 14740 | 14700 | 272 |
| 229 | 20250110 | 151000 | 2882831370 | 14700 | 14700 | 14700 | 14700 | 1093 |
| 230 | 20250110 | 150900 | 2866764270 | 14700 | 14730 | 14740 | 14700 | 866 |
| 231 | 20250110 | 150800 | 2854025110 | 14720 | 14730 | 14730 | 14720 | 28 |
| 232 | 20250110 | 150700 | 2853612940 | 14740 | 14740 | 14740 | 14740 | 3 |
| 233 | 20250110 | 150600 | 2853568720 | 14740 | 14740 | 14740 | 14720 | 791 |
| 234 | 20250110 | 150500 | 2841922140 | 14740 | 14770 | 14770 | 14740 | 55 |
| 235 | 20250110 | 150400 | 2841110910 | 14760 | 14760 | 14770 | 14740 | 1813 |
| 236 | 20250110 | 150300 | 2814369970 | 14750 | 14750 | 14770 | 14750 | 208 |
| 237 | 20250110 | 150200 | 2811301550 | 14760 | 14770 | 14770 | 14750 | 156 |
| 238 | 20250110 | 150100 | 2808999690 | 14760 | 14750 | 14770 | 14750 | 38 |
| 239 | 20250110 | 150000 | 2808438710 | 14760 | 14800 | 14800 | 14750 | 534 |
| 240 | 20250110 | 145900 | 2800556760 | 14800 | 14800 | 14800 | 14790 | 28 |
| 241 | 20250110 | 145800 | 2800142370 | 14800 | 14800 | 14800 | 14800 | 21 |
| 242 | 20250110 | 145700 | 2799831570 | 14760 | 14780 | 14780 | 14760 | 138 |
| 243 | 20250110 | 145600 | 2797791950 | 14780 | 14770 | 14780 | 14770 | 75 |
| 244 | 20250110 | 145500 | 2796683540 | 14770 | 14770 | 14770 | 14760 | 29 |
| 245 | 20250110 | 145400 | 2796255360 | 14760 | 14770 | 14770 | 14760 | 156 |
| 246 | 20250110 | 145300 | 2793952790 | 14750 | 14750 | 14750 | 14740 | 304 |
| 247 | 20250110 | 145200 | 2789470790 | 14750 | 14750 | 14750 | 14750 | 146 |
| 248 | 20250110 | 145100 | 2787317290 | 14740 | 14750 | 14760 | 14740 | 240 |
| 249 | 20250110 | 145000 | 2783777530 | 14750 | 14750 | 14750 | 14750 | 2 |
| 250 | 20250110 | 144900 | 2783748030 | 14750 | 14760 | 14760 | 14750 | 24 |
| 251 | 20250110 | 144800 | 2783393800 | 14780 | 14740 | 14780 | 14740 | 17 |
| 252 | 20250110 | 144700 | 2783142780 | 14740 | 14750 | 14750 | 14740 | 380 |
| 253 | 20250110 | 144600 | 2777541390 | 14750 | 14750 | 14750 | 14750 | 60 |
| 254 | 20250110 | 144500 | 2776656390 | 14750 | 14750 | 14750 | 14750 | 71 |
| 255 | 20250110 | 144400 | 2775609140 | 14750 | 14750 | 14750 | 14750 | 100 |
| 256 | 20250110 | 144300 | 2774134140 | 14780 | 14740 | 14780 | 14740 | 13 |
| 257 | 20250110 | 144200 | 2773942480 | 14740 | 14750 | 14750 | 14740 | 53 |
| 258 | 20250110 | 144100 | 2773160990 | 14750 | 14750 | 14750 | 14750 | 1195 |
| 259 | 20250110 | 144000 | 2755534740 | 14750 | 14790 | 14790 | 14750 | 2171 |
| 260 | 20250110 | 143900 | 2723494590 | 14780 | 14780 | 14780 | 14780 | 103 |
| 261 | 20250110 | 143800 | 2721972250 | 14790 | 14790 | 14790 | 14790 | 5 |
| 262 | 20250110 | 143700 | 2721898300 | 14780 | 14800 | 14800 | 14780 | 368 |
| 263 | 20250110 | 143600 | 2716458230 | 14830 | 14830 | 14830 | 14830 | 1 |
| 264 | 20250110 | 143500 | 2716443400 | 14800 | 14790 | 14800 | 14780 | 59 |
| 265 | 20250110 | 143400 | 2715570870 | 14780 | 14780 | 14780 | 14780 | 10 |
| 266 | 20250110 | 143300 | 2715423070 | 14780 | 14800 | 14800 | 14780 | 282 |
| 267 | 20250110 | 143200 | 2711252810 | 14800 | 14800 | 14830 | 14800 | 275 |
| 268 | 20250110 | 143100 | 2707182780 | 14830 | 14830 | 14830 | 14830 | 2 |
| 269 | 20250110 | 143000 | 2707153120 | 14800 | 14820 | 14820 | 14800 | 644 |
| 270 | 20250110 | 142900 | 2697614360 | 14820 | 14820 | 14830 | 14820 | 306 |
| 271 | 20250110 | 142800 | 2693079430 | 14830 | 14850 | 14850 | 14830 | 26 |
| 272 | 20250110 | 142700 | 2692693760 | 14840 | 14870 | 14870 | 14840 | 162 |
| 273 | 20250110 | 142600 | 2690286960 | 14880 | 14880 | 14880 | 14880 | 0 |
| 274 | 20250110 | 142500 | 2690286960 | 14880 | 14860 | 14880 | 14860 | 956 |
| 275 | 20250110 | 142400 | 2676073380 | 14870 | 14860 | 14870 | 14860 | 21 |
| 276 | 20250110 | 142300 | 2675761310 | 14860 | 14800 | 14860 | 14800 | 352 |
| 277 | 20250110 | 142200 | 2670531610 | 14840 | 14840 | 14860 | 14840 | 1674 |
| 278 | 20250110 | 142100 | 2645683830 | 14800 | 14800 | 14840 | 14790 | 2458 |
| 279 | 20250110 | 142000 | 2609327340 | 14770 | 14800 | 14800 | 14770 | 152 |
| 280 | 20250110 | 141900 | 2607080630 | 14800 | 14810 | 14830 | 14800 | 1157 |
| 281 | 20250110 | 141800 | 2589949130 | 14830 | 14840 | 14840 | 14830 | 205 |
| 282 | 20250110 | 141700 | 2586906960 | 14800 | 14800 | 14800 | 14760 | 1793 |
| 283 | 20250110 | 141600 | 2560378910 | 14800 | 14800 | 14800 | 14790 | 546 |
| 284 | 20250110 | 141500 | 2552299550 | 14800 | 14840 | 14840 | 14800 | 2134 |
| 285 | 20250110 | 141400 | 2520651310 | 14830 | 14860 | 14900 | 14830 | 2383 |
| 286 | 20250110 | 141300 | 2485241040 | 14860 | 14830 | 14910 | 14710 | 5939 |
| 287 | 20250110 | 141200 | 2397181310 | 14860 | 14860 | 14860 | 14840 | 376 |
| 288 | 20250110 | 141100 | 2391594210 | 14860 | 14820 | 14860 | 14820 | 383 |
| 289 | 20250110 | 141000 | 2385908970 | 14820 | 14830 | 14830 | 14820 | 831 |
| 290 | 20250110 | 140900 | 2373588550 | 14830 | 14870 | 14870 | 14830 | 1703 |
| 291 | 20250110 | 140800 | 2348274470 | 14940 | 14940 | 14960 | 14870 | 2578 |
| 292 | 20250110 | 140700 | 2309866100 | 14940 | 14920 | 15000 | 14890 | 8042 |
| 293 | 20250110 | 140600 | 2189688970 | 14970 | 14690 | 14970 | 14690 | 9803 |
| 294 | 20250110 | 140500 | 2044300270 | 14690 | 14670 | 14690 | 14670 | 279 |
| 295 | 20250110 | 140400 | 2040203580 | 14660 | 14610 | 14660 | 14610 | 627 |
| 296 | 20250110 | 140300 | 2031023370 | 14640 | 14630 | 14650 | 14630 | 321 |
| 297 | 20250110 | 140200 | 2026323940 | 14630 | 14590 | 14630 | 14590 | 3 |
| 298 | 20250110 | 140100 | 2026280130 | 14600 | 14600 | 14600 | 14600 | 189 |
| 299 | 20250110 | 140000 | 2023520730 | 14600 | 14640 | 14640 | 14600 | 255 |
| 300 | 20250110 | 135900 | 2019797330 | 14650 | 14570 | 14650 | 14570 | 533 |
| 301 | 20250110 | 135800 | 2012013060 | 14570 | 14570 | 14570 | 14570 | 0 |
| 302 | 20250110 | 135700 | 2012013060 | 14570 | 14560 | 14570 | 14540 | 1610 |
| 303 | 20250110 | 135600 | 1988586550 | 14560 | 14560 | 14590 | 14550 | 3198 |
| 304 | 20250110 | 135500 | 1942004470 | 14570 | 14580 | 14580 | 14570 | 1512 |
| 305 | 20250110 | 135400 | 1919974410 | 14580 | 14590 | 14590 | 14580 | 261 |
| 306 | 20250110 | 135300 | 1916166430 | 14590 | 14570 | 14590 | 14570 | 379 |
| 307 | 20250110 | 135200 | 1910636840 | 14570 | 14590 | 14590 | 14570 | 1401 |
| 308 | 20250110 | 135100 | 1890208850 | 14590 | 14590 | 14590 | 14590 | 14 |
| 309 | 20250110 | 135000 | 1890004590 | 14590 | 14590 | 14590 | 14590 | 1 |
| 310 | 20250110 | 134900 | 1889990000 | 14580 | 14600 | 14600 | 14580 | 246 |
| 311 | 20250110 | 134800 | 1886401420 | 14600 | 14610 | 14610 | 14600 | 230 |
| 312 | 20250110 | 134700 | 1883041720 | 14620 | 14630 | 14630 | 14610 | 50 |
| 313 | 20250110 | 134600 | 1882310960 | 14610 | 14580 | 14610 | 14580 | 288 |
| 314 | 20250110 | 134500 | 1878106250 | 14580 | 14600 | 14600 | 14580 | 425 |
| 315 | 20250110 | 134400 | 1871908160 | 14600 | 14580 | 14600 | 14580 | 27 |
| 316 | 20250110 | 134300 | 1871514480 | 14600 | 14590 | 14600 | 14580 | 258 |
| 317 | 20250110 | 134200 | 1867749070 | 14580 | 14600 | 14600 | 14580 | 227 |
| 318 | 20250110 | 134100 | 1864436290 | 14630 | 14620 | 14630 | 14600 | 209 |
| 319 | 20250110 | 134000 | 1861382520 | 14620 | 14650 | 14650 | 14620 | 206 |
| 320 | 20250110 | 133900 | 1858369730 | 14650 | 14660 | 14660 | 14650 | 181 |
| 321 | 20250110 | 133800 | 1855717820 | 14700 | 14700 | 14700 | 14700 | 62 |
| 322 | 20250110 | 133700 | 1854806420 | 14700 | 14710 | 14710 | 14640 | 601 |
| 323 | 20250110 | 133600 | 1846000290 | 14720 | 14720 | 14720 | 14720 | 150 |
| 324 | 20250110 | 133500 | 1843792290 | 14760 | 14760 | 14760 | 14760 | 9 |
| 325 | 20250110 | 133400 | 1843659450 | 14680 | 14760 | 14790 | 14680 | 1567 |
| 326 | 20250110 | 133300 | 1820524720 | 14760 | 14790 | 14790 | 14610 | 694 |
| 327 | 20250110 | 133200 | 1810283080 | 14780 | 14880 | 14880 | 14780 | 3172 |
| 328 | 20250110 | 133100 | 1763254730 | 14880 | 14610 | 14880 | 14610 | 14360 |
| 329 | 20250110 | 133000 | 1551516770 | 14610 | 14610 | 14610 | 14610 | 66 |
| 330 | 20250110 | 132900 | 1550552510 | 14610 | 14530 | 14610 | 14530 | 520 |
| 331 | 20250110 | 132800 | 1542962450 | 14570 | 14570 | 14570 | 14570 | 398 |
| 332 | 20250110 | 132700 | 1537163590 | 14570 | 14570 | 14570 | 14570 | 12 |
| 333 | 20250110 | 132600 | 1536988750 | 14530 | 14570 | 14570 | 14530 | 26 |
| 334 | 20250110 | 132500 | 1536610770 | 14570 | 14550 | 14570 | 14530 | 101 |
| 335 | 20250110 | 132400 | 1535143050 | 14570 | 14570 | 14570 | 14570 | 0 |
| 336 | 20250110 | 132300 | 1535143050 | 14570 | 14570 | 14570 | 14570 | 0 |
| 337 | 20250110 | 132200 | 1535143050 | 14570 | 14550 | 14570 | 14550 | 25 |
| 338 | 20250110 | 132100 | 1534779280 | 14550 | 14540 | 14550 | 14540 | 367 |
| 339 | 20250110 | 132000 | 1529442990 | 14540 | 14520 | 14540 | 14510 | 202 |
| 340 | 20250110 | 131900 | 1526509970 | 14520 | 14530 | 14530 | 14520 | 333 |
| 341 | 20250110 | 131800 | 1521672650 | 14530 | 14530 | 14530 | 14530 | 47 |
| 342 | 20250110 | 131700 | 1520989740 | 14550 | 14550 | 14550 | 14550 | 0 |
| 343 | 20250110 | 131600 | 1520989740 | 14550 | 14550 | 14550 | 14550 | 0 |
| 344 | 20250110 | 131500 | 1520989740 | 14550 | 14550 | 14550 | 14550 | 0 |
| 345 | 20250110 | 131400 | 1520989740 | 14550 | 14550 | 14550 | 14550 | 20 |
| 346 | 20250110 | 131300 | 1520698740 | 14570 | 14570 | 14570 | 14570 | 1 |
| 347 | 20250110 | 131200 | 1520684170 | 14570 | 14540 | 14570 | 14530 | 922 |
| 348 | 20250110 | 131100 | 1507281780 | 14540 | 14560 | 14560 | 14540 | 303 |
| 349 | 20250110 | 131000 | 1502872160 | 14560 | 14560 | 14560 | 14560 | 0 |
| 350 | 20250110 | 130900 | 1502872160 | 14560 | 14560 | 14560 | 14560 | 394 |
| 351 | 20250110 | 130800 | 1497135520 | 14560 | 14560 | 14560 | 14560 | 228 |
| 352 | 20250110 | 130700 | 1493815840 | 14560 | 14540 | 14560 | 14540 | 85 |
| 353 | 20250110 | 130600 | 1492578320 | 14540 | 14540 | 14540 | 14540 | 100 |
| 354 | 20250110 | 130500 | 1491124320 | 14540 | 14630 | 14630 | 14540 | 1384 |
| 355 | 20250110 | 130400 | 1470972540 | 14570 | 14570 | 14570 | 14570 | 3 |
| 356 | 20250110 | 130300 | 1470928830 | 14600 | 14600 | 14600 | 14600 | 18 |
| 357 | 20250110 | 130200 | 1470666030 | 14600 | 14600 | 14600 | 14600 | 6 |
| 358 | 20250110 | 130100 | 1470578430 | 14640 | 14640 | 14640 | 14640 | 0 |
| 359 | 20250110 | 130000 | 1470578430 | 14640 | 14640 | 14640 | 14640 | 3 |
| 360 | 20250110 | 125900 | 1470534510 | 14560 | 14650 | 14650 | 14560 | 18 |
| 361 | 20250110 | 125800 | 1470270900 | 14650 | 14650 | 14650 | 14650 | 0 |
| 362 | 20250110 | 125700 | 1470270900 | 14650 | 14580 | 14650 | 14580 | 201 |
| 363 | 20250110 | 125600 | 1467333370 | 14550 | 14550 | 14550 | 14550 | 20 |
| 364 | 20250110 | 125500 | 1467042370 | 14550 | 14550 | 14550 | 14550 | 0 |
| 365 | 20250110 | 125400 | 1467042370 | 14550 | 14550 | 14550 | 14550 | 0 |
| 366 | 20250110 | 125300 | 1467042370 | 14550 | 14550 | 14550 | 14550 | 19 |
| 367 | 20250110 | 125200 | 1466765920 | 14590 | 14550 | 14590 | 14550 | 2 |
| 368 | 20250110 | 125100 | 1466736780 | 14580 | 14580 | 14580 | 14580 | 20 |
| 369 | 20250110 | 125000 | 1466445180 | 14580 | 14580 | 14580 | 14580 | 101 |
| 370 | 20250110 | 124900 | 1464972600 | 14570 | 14570 | 14570 | 14570 | 54 |
| 371 | 20250110 | 124800 | 1464185820 | 14550 | 14550 | 14550 | 14550 | 22 |
| 372 | 20250110 | 124700 | 1463865720 | 14570 | 14570 | 14570 | 14570 | 10 |
| 373 | 20250110 | 124600 | 1463720020 | 14580 | 14580 | 14580 | 14580 | 0 |
| 374 | 20250110 | 124500 | 1463720020 | 14580 | 14580 | 14580 | 14580 | 0 |
| 375 | 20250110 | 124400 | 1463720020 | 14580 | 14580 | 14580 | 14580 | 0 |
| 376 | 20250110 | 124300 | 1463720020 | 14580 | 14580 | 14580 | 14580 | 0 |
| 377 | 20250110 | 124200 | 1463720020 | 14580 | 14580 | 14580 | 14580 | 12 |
| 378 | 20250110 | 124100 | 1463545060 | 14580 | 14580 | 14580 | 14580 | 0 |
| 379 | 20250110 | 124000 | 1463545060 | 14580 | 14580 | 14580 | 14580 | 0 |
| 380 | 20250110 | 123900 | 1463545060 | 14580 | 14590 | 14590 | 14580 | 269 |
| 381 | 20250110 | 123800 | 1459622950 | 14580 | 14580 | 14580 | 14580 | 6 |
| 382 | 20250110 | 123700 | 1459535470 | 14580 | 14590 | 14590 | 14580 | 116 |
| 383 | 20250110 | 123600 | 1457843110 | 14590 | 14600 | 14600 | 14590 | 45 |
| 384 | 20250110 | 123500 | 1457186300 | 14630 | 14630 | 14630 | 14630 | 0 |
| 385 | 20250110 | 123400 | 1457186300 | 14630 | 14630 | 14630 | 14630 | 1 |
| 386 | 20250110 | 123300 | 1457171670 | 14590 | 14600 | 14600 | 14590 | 20 |
| 387 | 20250110 | 123200 | 1456879860 | 14590 | 14590 | 14590 | 14590 | 10 |
| 388 | 20250110 | 123100 | 1456733960 | 14650 | 14650 | 14650 | 14650 | 0 |
| 389 | 20250110 | 123000 | 1456733960 | 14650 | 14650 | 14650 | 14650 | 0 |
| 390 | 20250110 | 122900 | 1456733960 | 14650 | 14650 | 14650 | 14650 | 0 |
| 391 | 20250110 | 122800 | 1456733960 | 14650 | 14590 | 14650 | 14590 | 61 |
| 392 | 20250110 | 122700 | 1455843910 | 14590 | 14660 | 14660 | 14590 | 30 |
| 393 | 20250110 | 122600 | 1455406050 | 14650 | 14600 | 14650 | 14600 | 22 |
| 394 | 20250110 | 122500 | 1455083800 | 14660 | 14660 | 14660 | 14660 | 3 |
| 395 | 20250110 | 122400 | 1455039820 | 14600 | 14600 | 14600 | 14600 | 26 |
| 396 | 20250110 | 122300 | 1454660220 | 14590 | 14600 | 14600 | 14580 | 327 |
| 397 | 20250110 | 122200 | 1449889710 | 14670 | 14610 | 14670 | 14610 | 40 |
| 398 | 20250110 | 122100 | 1449305250 | 14610 | 14610 | 14610 | 14610 | 30 |
| 399 | 20250110 | 122000 | 1448866950 | 14610 | 14600 | 14610 | 14590 | 143 |
| 400 | 20250110 | 121900 | 1446780180 | 14610 | 14640 | 14640 | 14610 | 172 |
| 401 | 20250110 | 121800 | 1444266900 | 14690 | 14690 | 14690 | 14690 | 25 |
| 402 | 20250110 | 121700 | 1443899650 | 14700 | 14700 | 14700 | 14700 | 18 |
| 403 | 20250110 | 121600 | 1443635050 | 14700 | 14680 | 14700 | 14680 | 240 |
| 404 | 20250110 | 121500 | 1440108830 | 14650 | 14590 | 14690 | 14590 | 1877 |
| 405 | 20250110 | 121400 | 1412697150 | 14580 | 14580 | 14580 | 14580 | 130 |
| 406 | 20250110 | 121300 | 1410801750 | 14580 | 14590 | 14590 | 14580 | 10 |
| 407 | 20250110 | 121200 | 1410655900 | 14520 | 14580 | 14580 | 14520 | 195 |
| 408 | 20250110 | 121100 | 1407815500 | 14580 | 14570 | 14580 | 14570 | 821 |
| 409 | 20250110 | 121000 | 1395850210 | 14570 | 14550 | 14570 | 14520 | 616 |
| 410 | 20250110 | 120900 | 1386875500 | 14570 | 14570 | 14570 | 14560 | 71 |
| 411 | 20250110 | 120800 | 1385841230 | 14570 | 14570 | 14570 | 14570 | 76 |
| 412 | 20250110 | 120700 | 1384733910 | 14580 | 14570 | 14580 | 14570 | 34 |
| 413 | 20250110 | 120600 | 1384238330 | 14550 | 14580 | 14580 | 14550 | 5 |
| 414 | 20250110 | 120500 | 1384165520 | 14590 | 14590 | 14590 | 14590 | 1 |
| 415 | 20250110 | 120400 | 1384150930 | 14580 | 14580 | 14580 | 14580 | 148 |
| 416 | 20250110 | 120300 | 1381993090 | 14590 | 14590 | 14590 | 14590 | 52 |
| 417 | 20250110 | 120200 | 1381234410 | 14590 | 14580 | 14590 | 14580 | 351 |
| 418 | 20250110 | 120100 | 1376116360 | 14580 | 14580 | 14580 | 14580 | 1 |
| 419 | 20250110 | 120000 | 1376101780 | 14590 | 14530 | 14590 | 14530 | 1711 |
| 420 | 20250110 | 115900 | 1351199960 | 14530 | 14510 | 14530 | 14510 | 47 |
| 421 | 20250110 | 115800 | 1350517970 | 14510 | 14510 | 14510 | 14510 | 40 |
| 422 | 20250110 | 115700 | 1349937570 | 14520 | 14520 | 14520 | 14520 | 152 |
| 423 | 20250110 | 115600 | 1347730530 | 14520 | 14520 | 14520 | 14520 | 96 |
| 424 | 20250110 | 115500 | 1346336610 | 14520 | 14520 | 14520 | 14520 | 1 |
| 425 | 20250110 | 115400 | 1346322090 | 14510 | 14500 | 14510 | 14500 | 32 |
| 426 | 20250110 | 115300 | 1345858070 | 14500 | 14500 | 14500 | 14500 | 210 |
| 427 | 20250110 | 115200 | 1342813070 | 14490 | 14490 | 14500 | 14490 | 235 |
| 428 | 20250110 | 115100 | 1339407910 | 14490 | 14490 | 14490 | 14490 | 0 |
| 429 | 20250110 | 115000 | 1339407910 | 14490 | 14490 | 14490 | 14490 | 77 |
| 430 | 20250110 | 114900 | 1338292180 | 14500 | 14500 | 14500 | 14500 | 0 |
| 431 | 20250110 | 114800 | 1338292180 | 14500 | 14500 | 14500 | 14500 | 20 |
| 432 | 20250110 | 114700 | 1338002180 | 14490 | 14490 | 14490 | 14480 | 156 |
| 433 | 20250110 | 114600 | 1335742280 | 14490 | 14490 | 14490 | 14490 | 200 |
| 434 | 20250110 | 114500 | 1332844280 | 14500 | 14510 | 14510 | 14500 | 308 |
| 435 | 20250110 | 114400 | 1328377560 | 14510 | 14520 | 14520 | 14510 | 119 |
| 436 | 20250110 | 114300 | 1326650860 | 14520 | 14520 | 14520 | 14520 | 258 |
| 437 | 20250110 | 114200 | 1322904700 | 14530 | 14520 | 14530 | 14520 | 389 |
| 438 | 20250110 | 114100 | 1317256090 | 14530 | 14530 | 14530 | 14530 | 401 |
| 439 | 20250110 | 114000 | 1311429560 | 14530 | 14530 | 14550 | 14530 | 226 |
| 440 | 20250110 | 113900 | 1308144740 | 14530 | 14550 | 14550 | 14530 | 445 |
| 441 | 20250110 | 113800 | 1301675630 | 14540 | 14550 | 14550 | 14540 | 310 |
| 442 | 20250110 | 113700 | 1297168130 | 14560 | 14550 | 14560 | 14540 | 13 |
| 443 | 20250110 | 113600 | 1296978990 | 14560 | 14560 | 14560 | 14560 | 2 |
| 444 | 20250110 | 113500 | 1296949870 | 14560 | 14560 | 14560 | 14560 | 100 |
| 445 | 20250110 | 113400 | 1295493870 | 14560 | 14560 | 14560 | 14560 | 1 |
| 446 | 20250110 | 113300 | 1295479310 | 14560 | 14560 | 14560 | 14560 | 0 |
| 447 | 20250110 | 113200 | 1295479310 | 14560 | 14560 | 14560 | 14560 | 1 |
| 448 | 20250110 | 113100 | 1295464750 | 14510 | 14510 | 14510 | 14510 | 0 |
| 449 | 20250110 | 113000 | 1295464750 | 14510 | 14510 | 14510 | 14510 | 30 |
| 450 | 20250110 | 112900 | 1295029450 | 14560 | 14560 | 14560 | 14510 | 127 |
| 451 | 20250110 | 112800 | 1293181630 | 14560 | 14560 | 14560 | 14560 | 1 |
| 452 | 20250110 | 112700 | 1293167070 | 14570 | 14570 | 14570 | 14570 | 10 |
| 453 | 20250110 | 112600 | 1293021370 | 14580 | 14580 | 14580 | 14580 | 0 |
| 454 | 20250110 | 112500 | 1293021370 | 14580 | 14580 | 14580 | 14580 | 1 |
| 455 | 20250110 | 112400 | 1293006790 | 14510 | 14510 | 14590 | 14510 | 94 |
| 456 | 20250110 | 112300 | 1291641720 | 14510 | 14510 | 14510 | 14510 | 0 |
| 457 | 20250110 | 112200 | 1291641720 | 14510 | 14520 | 14520 | 14510 | 7 |
| 458 | 20250110 | 112100 | 1291540120 | 14590 | 14520 | 14590 | 14520 | 43 |
| 459 | 20250110 | 112000 | 1290915410 | 14520 | 14550 | 14550 | 14510 | 379 |
| 460 | 20250110 | 111900 | 1285412320 | 14540 | 14530 | 14540 | 14530 | 20 |
| 461 | 20250110 | 111800 | 1285121640 | 14530 | 14530 | 14530 | 14530 | 0 |
| 462 | 20250110 | 111700 | 1285121640 | 14530 | 14540 | 14540 | 14530 | 277 |
| 463 | 20250110 | 111600 | 1281094070 | 14540 | 14520 | 14540 | 14520 | 138 |
| 464 | 20250110 | 111500 | 1279089910 | 14520 | 14500 | 14520 | 14500 | 155 |
| 465 | 20250110 | 111400 | 1276839800 | 14510 | 14500 | 14510 | 14500 | 103 |
| 466 | 20250110 | 111300 | 1275346290 | 14500 | 14510 | 14510 | 14500 | 95 |
| 467 | 20250110 | 111200 | 1273968040 | 14510 | 14510 | 14510 | 14510 | 11 |
| 468 | 20250110 | 111100 | 1273808430 | 14510 | 14510 | 14510 | 14510 | 69 |
| 469 | 20250110 | 111000 | 1272807240 | 14500 | 14510 | 14510 | 14500 | 21 |
| 470 | 20250110 | 110900 | 1272502680 | 14510 | 14500 | 14510 | 14500 | 40 |
| 471 | 20250110 | 110800 | 1271922650 | 14480 | 14480 | 14480 | 14480 | 0 |
| 472 | 20250110 | 110700 | 1271922650 | 14480 | 14480 | 14480 | 14480 | 107 |
| 473 | 20250110 | 110600 | 1270373290 | 14480 | 14470 | 14480 | 14470 | 400 |
| 474 | 20250110 | 110500 | 1264583580 | 14460 | 14460 | 14460 | 14460 | 50 |
| 475 | 20250110 | 110400 | 1263860580 | 14460 | 14460 | 14460 | 14460 | 432 |
| 476 | 20250110 | 110300 | 1257613860 | 14470 | 14470 | 14470 | 14460 | 105 |
| 477 | 20250110 | 110200 | 1256095530 | 14450 | 14460 | 14460 | 14450 | 331 |
| 478 | 20250110 | 110100 | 1251311580 | 14460 | 14470 | 14470 | 14460 | 107 |
| 479 | 20250110 | 110000 | 1249764310 | 14470 | 14470 | 14470 | 14470 | 51 |
| 480 | 20250110 | 105900 | 1249026340 | 14480 | 14500 | 14500 | 14470 | 63 |
| 481 | 20250110 | 105800 | 1248113810 | 14500 | 14500 | 14500 | 14500 | 183 |
| 482 | 20250110 | 105700 | 1245460310 | 14500 | 14470 | 14500 | 14470 | 2 |
| 483 | 20250110 | 105600 | 1245431340 | 14470 | 14470 | 14470 | 14470 | 0 |
| 484 | 20250110 | 105500 | 1245431340 | 14470 | 14460 | 14470 | 14450 | 883 |
| 485 | 20250110 | 105400 | 1232661800 | 14470 | 14470 | 14470 | 14470 | 165 |
| 486 | 20250110 | 105300 | 1230274250 | 14470 | 14470 | 14470 | 14470 | 29 |
| 487 | 20250110 | 105200 | 1229854620 | 14470 | 14490 | 14490 | 14470 | 110 |
| 488 | 20250110 | 105100 | 1228261950 | 14480 | 14500 | 14500 | 14480 | 22 |
| 489 | 20250110 | 105000 | 1227943360 | 14480 | 14480 | 14480 | 14480 | 77 |
| 490 | 20250110 | 104900 | 1226828400 | 14480 | 14480 | 14480 | 14480 | 682 |
| 491 | 20250110 | 104800 | 1216953040 | 14490 | 14500 | 14500 | 14490 | 174 |
| 492 | 20250110 | 104700 | 1214431450 | 14500 | 14510 | 14510 | 14500 | 918 |
| 493 | 20250110 | 104600 | 1201112940 | 14510 | 14510 | 14510 | 14510 | 14 |
| 494 | 20250110 | 104500 | 1200909800 | 14520 | 14480 | 14520 | 14480 | 288 |
| 495 | 20250110 | 104400 | 1196731160 | 14480 | 14470 | 14480 | 14470 | 16 |
| 496 | 20250110 | 104300 | 1196499540 | 14490 | 14490 | 14490 | 14490 | 0 |
| 497 | 20250110 | 104200 | 1196499540 | 14490 | 14490 | 14490 | 14490 | 0 |
| 498 | 20250110 | 104100 | 1196499540 | 14490 | 14490 | 14490 | 14490 | 0 |
| 499 | 20250110 | 104000 | 1196499540 | 14490 | 14490 | 14490 | 14490 | 1 |
| 500 | 20250110 | 103900 | 1196485050 | 14490 | 14490 | 14490 | 14490 | 0 |
| 501 | 20250110 | 103800 | 1196485050 | 14490 | 14490 | 14490 | 14490 | 0 |
| 502 | 20250110 | 103700 | 1196485050 | 14490 | 14470 | 14490 | 14470 | 111 |
| 503 | 20250110 | 103600 | 1194878380 | 14450 | 14460 | 14460 | 14450 | 1386 |
| 504 | 20250110 | 103500 | 1174848670 | 14450 | 14450 | 14450 | 14450 | 200 |
| 505 | 20250110 | 103400 | 1171958670 | 14460 | 14450 | 14460 | 14450 | 317 |
| 506 | 20250110 | 103300 | 1167376160 | 14450 | 14450 | 14450 | 14450 | 5 |
| 507 | 20250110 | 103200 | 1167303910 | 14450 | 14450 | 14450 | 14450 | 197 |
| 508 | 20250110 | 103100 | 1164457260 | 14460 | 14460 | 14460 | 14460 | 47 |
| 509 | 20250110 | 103000 | 1163777640 | 14460 | 14460 | 14460 | 14460 | 50 |
| 510 | 20250110 | 102900 | 1163054640 | 14460 | 14460 | 14460 | 14460 | 61 |
| 511 | 20250110 | 102800 | 1162172580 | 14460 | 14470 | 14470 | 14460 | 239 |
| 512 | 20250110 | 102700 | 1158715540 | 14470 | 14470 | 14470 | 14470 | 9 |
| 513 | 20250110 | 102600 | 1158585310 | 14470 | 14480 | 14480 | 14470 | 36 |
| 514 | 20250110 | 102500 | 1158064290 | 14470 | 14470 | 14470 | 14470 | 117 |
| 515 | 20250110 | 102400 | 1156371300 | 14510 | 14490 | 14510 | 14490 | 143 |
| 516 | 20250110 | 102300 | 1154297490 | 14450 | 14470 | 14470 | 14450 | 710 |
| 517 | 20250110 | 102200 | 1144035550 | 14460 | 14480 | 14490 | 14460 | 866 |
| 518 | 20250110 | 102100 | 1131501290 | 14480 | 14470 | 14480 | 14470 | 89 |
| 519 | 20250110 | 102000 | 1130213410 | 14480 | 14480 | 14480 | 14480 | 102 |
| 520 | 20250110 | 101900 | 1128736450 | 14480 | 14480 | 14480 | 14480 | 1 |
| 521 | 20250110 | 101800 | 1128721970 | 14470 | 14480 | 14480 | 14470 | 316 |
| 522 | 20250110 | 101700 | 1124148840 | 14480 | 14490 | 14490 | 14480 | 140 |
| 523 | 20250110 | 101600 | 1122121540 | 14490 | 14480 | 14490 | 14480 | 51 |
| 524 | 20250110 | 101500 | 1121383050 | 14490 | 14490 | 14490 | 14490 | 10 |
| 525 | 20250110 | 101400 | 1121238150 | 14510 | 14510 | 14510 | 14510 | 0 |
| 526 | 20250110 | 101300 | 1121238150 | 14510 | 14510 | 14510 | 14510 | 2 |
| 527 | 20250110 | 101200 | 1121209130 | 14480 | 14510 | 14510 | 14480 | 83 |
| 528 | 20250110 | 101100 | 1120006600 | 14510 | 14510 | 14510 | 14510 | 4 |
| 529 | 20250110 | 101000 | 1119948560 | 14510 | 14480 | 14510 | 14480 | 153 |
| 530 | 20250110 | 100900 | 1117728980 | 14480 | 14520 | 14520 | 14480 | 367 |
| 531 | 20250110 | 100800 | 1112406180 | 14520 | 14530 | 14530 | 14500 | 147 |
| 532 | 20250110 | 100700 | 1110272370 | 14540 | 14540 | 14540 | 14510 | 796 |
| 533 | 20250110 | 100600 | 1098701720 | 14540 | 14540 | 14550 | 14540 | 312 |
| 534 | 20250110 | 100500 | 1094164740 | 14540 | 14510 | 14540 | 14510 | 3 |
| 535 | 20250110 | 100400 | 1094121180 | 14500 | 14500 | 14500 | 14500 | 59 |
| 536 | 20250110 | 100300 | 1093265680 | 14460 | 14490 | 14490 | 14460 | 872 |
| 537 | 20250110 | 100200 | 1080650530 | 14460 | 14460 | 14460 | 14460 | 50 |
| 538 | 20250110 | 100100 | 1079927530 | 14460 | 14490 | 14510 | 14460 | 348 |
| 539 | 20250110 | 100000 | 1074889450 | 14480 | 14480 | 14480 | 14480 | 0 |
| 540 | 20250110 | 095900 | 1074889450 | 14480 | 14480 | 14480 | 14480 | 20 |
| 541 | 20250110 | 095800 | 1074599850 | 14480 | 14490 | 14490 | 14480 | 1681 |
| 542 | 20250110 | 095700 | 1050258740 | 14510 | 14500 | 14510 | 14490 | 27 |
| 543 | 20250110 | 095600 | 1049867330 | 14510 | 14510 | 14510 | 14510 | 1 |
| 544 | 20250110 | 095500 | 1049852820 | 14490 | 14510 | 14510 | 14490 | 199 |
| 545 | 20250110 | 095400 | 1046969110 | 14510 | 14510 | 14510 | 14510 | 350 |
| 546 | 20250110 | 095300 | 1041890610 | 14490 | 14490 | 14490 | 14490 | 356 |
| 547 | 20250110 | 095200 | 1036732170 | 14480 | 14500 | 14510 | 14480 | 1575 |
| 548 | 20250110 | 095100 | 1013925580 | 14500 | 14480 | 14500 | 14480 | 693 |
| 549 | 20250110 | 095000 | 1003877140 | 14490 | 14450 | 14490 | 14450 | 273 |
| 550 | 20250110 | 094900 | 999922570 | 14450 | 14410 | 14460 | 14410 | 1757 |
| 551 | 20250110 | 094800 | 974549570 | 14410 | 14440 | 14440 | 14410 | 268 |
| 552 | 20250110 | 094700 | 970686120 | 14410 | 14460 | 14460 | 14410 | 1345 |
| 553 | 20250110 | 094600 | 951288410 | 14460 | 14460 | 14460 | 14430 | 3989 |
| 554 | 20250110 | 094500 | 893680810 | 14460 | 14460 | 14490 | 14460 | 220 |
| 555 | 20250110 | 094400 | 890499430 | 14460 | 14480 | 14490 | 14460 | 2121 |
| 556 | 20250110 | 094300 | 859808490 | 14470 | 14520 | 14520 | 14470 | 118 |
| 557 | 20250110 | 094200 | 858099980 | 14520 | 14470 | 14520 | 14470 | 1488 |
| 558 | 20250110 | 094100 | 836558520 | 14480 | 14490 | 14510 | 14480 | 662 |
| 559 | 20250110 | 094000 | 826967410 | 14490 | 14500 | 14500 | 14490 | 353 |
| 560 | 20250110 | 093900 | 821849890 | 14500 | 14500 | 14500 | 14480 | 2302 |
| 561 | 20250110 | 093800 | 788502450 | 14500 | 14520 | 14520 | 14500 | 969 |
| 562 | 20250110 | 093700 | 774437560 | 14530 | 14550 | 14550 | 14530 | 812 |
| 563 | 20250110 | 093600 | 762633690 | 14550 | 14550 | 14550 | 14550 | 103 |
| 564 | 20250110 | 093500 | 761135040 | 14550 | 14590 | 14590 | 14540 | 3952 |
| 565 | 20250110 | 093400 | 703614510 | 14590 | 14600 | 14620 | 14590 | 990 |
| 566 | 20250110 | 093300 | 689167750 | 14620 | 14620 | 14620 | 14620 | 40 |
| 567 | 20250110 | 093200 | 688582950 | 14610 | 14590 | 14610 | 14580 | 437 |
| 568 | 20250110 | 093100 | 682202350 | 14600 | 14600 | 14600 | 14590 | 650 |
| 569 | 20250110 | 093000 | 672716050 | 14600 | 14600 | 14600 | 14590 | 39 |
| 570 | 20250110 | 092900 | 672146870 | 14600 | 14600 | 14600 | 14600 | 132 |
| 571 | 20250110 | 092800 | 670219670 | 14640 | 14610 | 14650 | 14590 | 10 |
| 572 | 20250110 | 092700 | 670073560 | 14660 | 14660 | 14660 | 14600 | 442 |
| 573 | 20250110 | 092600 | 663611900 | 14630 | 14560 | 14630 | 14560 | 2718 |
| 574 | 20250110 | 092500 | 623962940 | 14550 | 14550 | 14550 | 14550 | 183 |
| 575 | 20250110 | 092400 | 621300290 | 14560 | 14560 | 14590 | 14550 | 142 |
| 576 | 20250110 | 092300 | 619233260 | 14570 | 14590 | 14590 | 14560 | 531 |
| 577 | 20250110 | 092200 | 611498810 | 14600 | 14600 | 14600 | 14590 | 734 |
| 578 | 20250110 | 092100 | 600784390 | 14620 | 14600 | 14630 | 14590 | 755 |
| 579 | 20250110 | 092000 | 589757690 | 14590 | 14490 | 14590 | 14480 | 794 |
| 580 | 20250110 | 091900 | 578218580 | 14490 | 14500 | 14570 | 14480 | 2767 |
| 581 | 20250110 | 091800 | 538115830 | 14500 | 14550 | 14570 | 14480 | 6839 |
| 582 | 20250110 | 091700 | 438824160 | 14550 | 14570 | 14570 | 14550 | 2036 |
| 583 | 20250110 | 091600 | 409177780 | 14570 | 14580 | 14630 | 14570 | 3177 |
| 584 | 20250110 | 091500 | 362809020 | 14580 | 14610 | 14630 | 14580 | 106 |
| 585 | 20250110 | 091400 | 361260950 | 14630 | 14600 | 14630 | 14570 | 1244 |
| 586 | 20250110 | 091300 | 343108820 | 14630 | 14650 | 14650 | 14600 | 2962 |
| 587 | 20250110 | 091200 | 299800050 | 14660 | 14680 | 14680 | 14650 | 835 |
| 588 | 20250110 | 091100 | 287556490 | 14680 | 14680 | 14680 | 14660 | 462 |
| 589 | 20250110 | 091000 | 280774520 | 14680 | 14680 | 14680 | 14660 | 762 |
| 590 | 20250110 | 090900 | 269595840 | 14680 | 14670 | 14680 | 14670 | 281 |
| 591 | 20250110 | 090800 | 265472420 | 14700 | 14720 | 14720 | 14670 | 1132 |
| 592 | 20250110 | 090700 | 248836490 | 14730 | 14720 | 14730 | 14660 | 886 |
| 593 | 20250110 | 090600 | 235801240 | 14660 | 14660 | 14660 | 14610 | 984 |
| 594 | 20250110 | 090500 | 221405260 | 14660 | 14680 | 14700 | 14650 | 453 |
| 595 | 20250110 | 090400 | 214756950 | 14660 | 14600 | 14660 | 14600 | 1625 |
| 596 | 20250110 | 090300 | 191021310 | 14600 | 14690 | 14690 | 14600 | 3547 |
| 597 | 20250110 | 090200 | 139090330 | 14690 | 14770 | 14770 | 14690 | 2477 |
| 598 | 20250110 | 090100 | 102604020 | 14690 | 14740 | 14790 | 14680 | 4208 |
| 599 | 20250110 | 090000 | 40708460 | 14720 | 14730 | 14730 | 14720 | 2763 |