31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 195200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 3680 |
| 3 | 20250102 | 195100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 4 | 20250102 | 195000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 5 | 20250102 | 194900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 6 | 20250102 | 194800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 7 | 20250102 | 194700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 8 | 20250102 | 194600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 9 | 20250102 | 194500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 10 | 20250102 | 194400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 11 | 20250102 | 194300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 12 | 20250102 | 194200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 13 | 20250102 | 194100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 14 | 20250102 | 194000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 15 | 20250102 | 193900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 16 | 20250102 | 193800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 17 | 20250102 | 193700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 18 | 20250102 | 193600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 19 | 20250102 | 193500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 20 | 20250102 | 193400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 21 | 20250102 | 193300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 22 | 20250102 | 193200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 23 | 20250102 | 193100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 24 | 20250102 | 193000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 25 | 20250102 | 192900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 26 | 20250102 | 192800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 27 | 20250102 | 192700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 28 | 20250102 | 192600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 29 | 20250102 | 192500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 30 | 20250102 | 192400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 31 | 20250102 | 192300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 32 | 20250102 | 192200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 3680 |
| 33 | 20250102 | 192100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 34 | 20250102 | 192000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 35 | 20250102 | 191900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 36 | 20250102 | 191800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 37 | 20250102 | 191700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 38 | 20250102 | 191600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 39 | 20250102 | 191500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 40 | 20250102 | 191400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 41 | 20250102 | 191300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 42 | 20250102 | 191200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 43 | 20250102 | 191100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 44 | 20250102 | 191000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 45 | 20250102 | 190900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 46 | 20250102 | 190800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 47 | 20250102 | 190700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 48 | 20250102 | 190600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 49 | 20250102 | 190500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 50 | 20250102 | 190400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 51 | 20250102 | 190300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 52 | 20250102 | 190200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 53 | 20250102 | 190100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 54 | 20250102 | 190000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 55 | 20250102 | 185900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 56 | 20250102 | 185800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 57 | 20250102 | 185700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 58 | 20250102 | 185600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 59 | 20250102 | 185500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 60 | 20250102 | 185400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 61 | 20250102 | 185300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 62 | 20250102 | 185200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 3680 |
| 63 | 20250102 | 185100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 64 | 20250102 | 185000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 65 | 20250102 | 184900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 66 | 20250102 | 184800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 67 | 20250102 | 184700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 68 | 20250102 | 184600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 69 | 20250102 | 184500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 70 | 20250102 | 184400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 71 | 20250102 | 184300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 72 | 20250102 | 184200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 73 | 20250102 | 184100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 74 | 20250102 | 184000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 75 | 20250102 | 183900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 76 | 20250102 | 183800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 77 | 20250102 | 183700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 78 | 20250102 | 183600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 79 | 20250102 | 183500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 80 | 20250102 | 183400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 81 | 20250102 | 183300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 82 | 20250102 | 183200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 83 | 20250102 | 183100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 84 | 20250102 | 183000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 85 | 20250102 | 182900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 86 | 20250102 | 182800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 87 | 20250102 | 182700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 88 | 20250102 | 182600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 89 | 20250102 | 182500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 90 | 20250102 | 182400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 91 | 20250102 | 182300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 92 | 20250102 | 182200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 3680 |
| 93 | 20250102 | 182100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 94 | 20250102 | 182000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 95 | 20250102 | 181900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 96 | 20250102 | 181800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 97 | 20250102 | 181700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 98 | 20250102 | 181600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 99 | 20250102 | 181500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 100 | 20250102 | 181400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 101 | 20250102 | 181300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 102 | 20250102 | 181200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 103 | 20250102 | 181100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 104 | 20250102 | 181000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 105 | 20250102 | 180900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 106 | 20250102 | 180800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 107 | 20250102 | 180700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 108 | 20250102 | 180600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 109 | 20250102 | 180500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 110 | 20250102 | 180400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 111 | 20250102 | 180300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 112 | 20250102 | 180200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 113 | 20250102 | 180100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 114 | 20250102 | 180000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 115 | 20250102 | 175900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 116 | 20250102 | 175800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 117 | 20250102 | 175700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 118 | 20250102 | 175600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 119 | 20250102 | 175500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 120 | 20250102 | 175400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 121 | 20250102 | 175300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 122 | 20250102 | 175200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 3680 |
| 123 | 20250102 | 175100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 124 | 20250102 | 175000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 125 | 20250102 | 174900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 126 | 20250102 | 174800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 127 | 20250102 | 174700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 128 | 20250102 | 174600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 129 | 20250102 | 174500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 130 | 20250102 | 174400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 131 | 20250102 | 174300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 132 | 20250102 | 174200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 133 | 20250102 | 174100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 134 | 20250102 | 174000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 135 | 20250102 | 173900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 136 | 20250102 | 173800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 137 | 20250102 | 173700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 138 | 20250102 | 173600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 139 | 20250102 | 173500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 140 | 20250102 | 173400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 141 | 20250102 | 173300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 142 | 20250102 | 173200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 143 | 20250102 | 173100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 144 | 20250102 | 173000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 145 | 20250102 | 172900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 146 | 20250102 | 172800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 147 | 20250102 | 172700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 148 | 20250102 | 172600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 149 | 20250102 | 172500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 150 | 20250102 | 172400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 151 | 20250102 | 172300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 152 | 20250102 | 172200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 3680 |
| 153 | 20250102 | 172100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 154 | 20250102 | 172000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 155 | 20250102 | 171900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 156 | 20250102 | 171800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 157 | 20250102 | 171700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 158 | 20250102 | 171600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 159 | 20250102 | 171500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 160 | 20250102 | 171400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 161 | 20250102 | 171300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 162 | 20250102 | 171200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 163 | 20250102 | 171100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 164 | 20250102 | 171000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 165 | 20250102 | 170900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 166 | 20250102 | 170800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 167 | 20250102 | 170700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 168 | 20250102 | 170600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 169 | 20250102 | 170500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 170 | 20250102 | 170400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 171 | 20250102 | 170300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 172 | 20250102 | 170200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 173 | 20250102 | 170100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 174 | 20250102 | 170000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 175 | 20250102 | 165900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 176 | 20250102 | 165800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 177 | 20250102 | 165700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 178 | 20250102 | 165600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 179 | 20250102 | 165500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 180 | 20250102 | 165400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 181 | 20250102 | 165300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 182 | 20250102 | 165200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 3680 |
| 183 | 20250102 | 165100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 184 | 20250102 | 165000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 185 | 20250102 | 164900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 186 | 20250102 | 164800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 187 | 20250102 | 164700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 188 | 20250102 | 164600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 189 | 20250102 | 164500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 190 | 20250102 | 164400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 191 | 20250102 | 164300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 192 | 20250102 | 164200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 193 | 20250102 | 164100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 194 | 20250102 | 164000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 195 | 20250102 | 163900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 196 | 20250102 | 163800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 197 | 20250102 | 163700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 198 | 20250102 | 163600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 199 | 20250102 | 163500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 200 | 20250102 | 163400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 201 | 20250102 | 163300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 202 | 20250102 | 163200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 203 | 20250102 | 163100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 204 | 20250102 | 163000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 205 | 20250102 | 162900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 206 | 20250102 | 162800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 207 | 20250102 | 162700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 208 | 20250102 | 162600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 209 | 20250102 | 162500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 210 | 20250102 | 162400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 211 | 20250102 | 162300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 212 | 20250102 | 162200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 3680 |
| 213 | 20250102 | 162100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 214 | 20250102 | 162000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 215 | 20250102 | 161900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 216 | 20250102 | 161800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 217 | 20250102 | 161700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 218 | 20250102 | 161600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 219 | 20250102 | 161500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 220 | 20250102 | 161400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 221 | 20250102 | 161300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 222 | 20250102 | 161200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 223 | 20250102 | 161100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 224 | 20250102 | 161000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 225 | 20250102 | 160900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 226 | 20250102 | 160800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 227 | 20250102 | 160700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 228 | 20250102 | 160600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 229 | 20250102 | 160500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 230 | 20250102 | 160400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 231 | 20250102 | 160300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 232 | 20250102 | 160200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 233 | 20250102 | 160100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 234 | 20250102 | 160000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 235 | 20250102 | 155900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 236 | 20250102 | 155800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 237 | 20250102 | 155700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 238 | 20250102 | 155600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 239 | 20250102 | 155500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 240 | 20250102 | 155400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 241 | 20250102 | 155300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 242 | 20250102 | 155200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 3680 |
| 243 | 20250102 | 155100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 244 | 20250102 | 155000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 245 | 20250102 | 154900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 246 | 20250102 | 154800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 247 | 20250102 | 154700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 248 | 20250102 | 154600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 249 | 20250102 | 154500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 250 | 20250102 | 154400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 251 | 20250102 | 154300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 252 | 20250102 | 154200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 253 | 20250102 | 154100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 254 | 20250102 | 154000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 255 | 20250102 | 153900 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 256 | 20250102 | 153800 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 257 | 20250102 | 153700 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 258 | 20250102 | 153600 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 259 | 20250102 | 153500 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 260 | 20250102 | 153400 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 261 | 20250102 | 153300 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 262 | 20250102 | 153200 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 263 | 20250102 | 153100 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 0 |
| 264 | 20250102 | 153000 | 2615333570 | 14590 | 14590 | 14590 | 14590 | 3680 |
| 265 | 20250102 | 152900 | 2561642370 | 14640 | 14640 | 14640 | 14640 | 0 |
| 266 | 20250102 | 152800 | 2561642370 | 14640 | 14640 | 14640 | 14640 | 0 |
| 267 | 20250102 | 152700 | 2561642370 | 14640 | 14640 | 14640 | 14640 | 0 |
| 268 | 20250102 | 152600 | 2561642370 | 14640 | 14640 | 14640 | 14640 | 0 |
| 269 | 20250102 | 152500 | 2561642370 | 14640 | 14640 | 14640 | 14640 | 0 |
| 270 | 20250102 | 152400 | 2561642370 | 14640 | 14640 | 14640 | 14640 | 0 |
| 271 | 20250102 | 152300 | 2561642370 | 14640 | 14640 | 14640 | 14640 | 0 |
| 272 | 20250102 | 152200 | 2561642370 | 14640 | 14640 | 14640 | 14640 | 0 |
| 273 | 20250102 | 152100 | 2561642370 | 14640 | 14640 | 14640 | 14640 | 0 |
| 274 | 20250102 | 152000 | 2561642370 | 14640 | 14640 | 14640 | 14640 | 0 |
| 275 | 20250102 | 151900 | 2561642370 | 14640 | 14600 | 14640 | 14540 | 676 |
| 276 | 20250102 | 151800 | 2551762520 | 14600 | 14560 | 14610 | 14500 | 816 |
| 277 | 20250102 | 151700 | 2539882740 | 14580 | 14570 | 14580 | 14540 | 334 |
| 278 | 20250102 | 151600 | 2535023260 | 14580 | 14580 | 14580 | 14580 | 48 |
| 279 | 20250102 | 151500 | 2534323420 | 14580 | 14590 | 14590 | 14580 | 20 |
| 280 | 20250102 | 151400 | 2534031710 | 14600 | 14590 | 14610 | 14590 | 104 |
| 281 | 20250102 | 151300 | 2532513290 | 14590 | 14590 | 14590 | 14590 | 11 |
| 282 | 20250102 | 151200 | 2532352800 | 14610 | 14600 | 14610 | 14570 | 254 |
| 283 | 20250102 | 151100 | 2528643330 | 14600 | 14560 | 14610 | 14560 | 10 |
| 284 | 20250102 | 151000 | 2528497410 | 14600 | 14560 | 14610 | 14560 | 11 |
| 285 | 20250102 | 150900 | 2528336940 | 14540 | 14610 | 14620 | 14540 | 271 |
| 286 | 20250102 | 150800 | 2524390870 | 14620 | 14610 | 14620 | 14610 | 242 |
| 287 | 20250102 | 150700 | 2520854780 | 14610 | 14560 | 14610 | 14540 | 1019 |
| 288 | 20250102 | 150600 | 2506006040 | 14560 | 14540 | 14560 | 14530 | 30 |
| 289 | 20250102 | 150500 | 2505569720 | 14540 | 14570 | 14570 | 14530 | 258 |
| 290 | 20250102 | 150400 | 2501810780 | 14570 | 14570 | 14570 | 14570 | 3 |
| 291 | 20250102 | 150300 | 2501767070 | 14580 | 14570 | 14610 | 14500 | 2401 |
| 292 | 20250102 | 150200 | 2466899860 | 14560 | 14520 | 14560 | 14520 | 83 |
| 293 | 20250102 | 150100 | 2465693330 | 14520 | 14520 | 14520 | 14520 | 63 |
| 294 | 20250102 | 150000 | 2464778570 | 14520 | 14490 | 14520 | 14470 | 989 |
| 295 | 20250102 | 145900 | 2450437110 | 14480 | 14490 | 14510 | 14480 | 1417 |
| 296 | 20250102 | 145800 | 2429891760 | 14500 | 14520 | 14540 | 14480 | 1444 |
| 297 | 20250102 | 145700 | 2408945140 | 14530 | 14510 | 14530 | 14510 | 57 |
| 298 | 20250102 | 145600 | 2408117420 | 14530 | 14510 | 14530 | 14510 | 17 |
| 299 | 20250102 | 145500 | 2407870730 | 14540 | 14540 | 14540 | 14540 | 1 |
| 300 | 20250102 | 145400 | 2407856190 | 14550 | 14560 | 14560 | 14550 | 157 |
| 301 | 20250102 | 145300 | 2405570930 | 14570 | 14570 | 14570 | 14570 | 120 |
| 302 | 20250102 | 145200 | 2403822530 | 14600 | 14600 | 14600 | 14580 | 495 |
| 303 | 20250102 | 145100 | 2396598060 | 14590 | 14570 | 14600 | 14570 | 477 |
| 304 | 20250102 | 145000 | 2389639360 | 14570 | 14510 | 14570 | 14510 | 1529 |
| 305 | 20250102 | 144900 | 2367406390 | 14500 | 14510 | 14510 | 14500 | 141 |
| 306 | 20250102 | 144800 | 2365361050 | 14510 | 14510 | 14510 | 14480 | 1477 |
| 307 | 20250102 | 144700 | 2343946280 | 14500 | 14480 | 14530 | 14480 | 168 |
| 308 | 20250102 | 144600 | 2341512100 | 14470 | 14470 | 14500 | 14460 | 835 |
| 309 | 20250102 | 144500 | 2329423030 | 14470 | 14480 | 14480 | 14460 | 326 |
| 310 | 20250102 | 144400 | 2324706160 | 14470 | 14480 | 14490 | 14470 | 95 |
| 311 | 20250102 | 144300 | 2323330970 | 14470 | 14470 | 14510 | 14470 | 342 |
| 312 | 20250102 | 144200 | 2318375740 | 14470 | 14470 | 14480 | 14450 | 717 |
| 313 | 20250102 | 144100 | 2308007190 | 14460 | 14470 | 14480 | 14460 | 91 |
| 314 | 20250102 | 144000 | 2306690670 | 14460 | 14480 | 14490 | 14460 | 196 |
| 315 | 20250102 | 143900 | 2303854580 | 14480 | 14490 | 14500 | 14470 | 250 |
| 316 | 20250102 | 143800 | 2300234110 | 14480 | 14500 | 14510 | 14480 | 156 |
| 317 | 20250102 | 143700 | 2297973810 | 14500 | 14490 | 14500 | 14490 | 96 |
| 318 | 20250102 | 143600 | 2296582670 | 14480 | 14490 | 14490 | 14480 | 79 |
| 319 | 20250102 | 143500 | 2295438020 | 14480 | 14480 | 14480 | 14460 | 657 |
| 320 | 20250102 | 143400 | 2285932970 | 14470 | 14500 | 14500 | 14470 | 897 |
| 321 | 20250102 | 143300 | 2272939880 | 14500 | 14500 | 14500 | 14500 | 9 |
| 322 | 20250102 | 143200 | 2272809380 | 14500 | 14510 | 14510 | 14500 | 9 |
| 323 | 20250102 | 143100 | 2272678860 | 14510 | 14490 | 14510 | 14490 | 87 |
| 324 | 20250102 | 143000 | 2271417330 | 14510 | 14500 | 14510 | 14500 | 10 |
| 325 | 20250102 | 142900 | 2271272240 | 14490 | 14490 | 14500 | 14490 | 14 |
| 326 | 20250102 | 142800 | 2271069340 | 14480 | 14500 | 14500 | 14480 | 1150 |
| 327 | 20250102 | 142700 | 2254403710 | 14510 | 14510 | 14520 | 14510 | 36 |
| 328 | 20250102 | 142600 | 2253881160 | 14500 | 14500 | 14500 | 14500 | 171 |
| 329 | 20250102 | 142500 | 2251401660 | 14520 | 14510 | 14520 | 14510 | 40 |
| 330 | 20250102 | 142400 | 2250821250 | 14510 | 14510 | 14510 | 14510 | 9 |
| 331 | 20250102 | 142300 | 2250690660 | 14500 | 14500 | 14510 | 14500 | 14 |
| 332 | 20250102 | 142200 | 2250487580 | 14500 | 14490 | 14500 | 14490 | 109 |
| 333 | 20250102 | 142100 | 2248907120 | 14490 | 14500 | 14500 | 14490 | 8 |
| 334 | 20250102 | 142000 | 2248791160 | 14500 | 14500 | 14500 | 14490 | 13 |
| 335 | 20250102 | 141900 | 2248602670 | 14500 | 14510 | 14510 | 14500 | 373 |
| 336 | 20250102 | 141800 | 2243193410 | 14510 | 14510 | 14520 | 14510 | 9 |
| 337 | 20250102 | 141700 | 2243062800 | 14510 | 14510 | 14530 | 14510 | 36 |
| 338 | 20250102 | 141600 | 2242540240 | 14500 | 14520 | 14520 | 14500 | 1009 |
| 339 | 20250102 | 141500 | 2227909620 | 14510 | 14510 | 14530 | 14500 | 60 |
| 340 | 20250102 | 141400 | 2227038490 | 14520 | 14510 | 14520 | 14510 | 83 |
| 341 | 20250102 | 141300 | 2225834140 | 14540 | 14540 | 14540 | 14520 | 402 |
| 342 | 20250102 | 141200 | 2219996780 | 14540 | 14530 | 14570 | 14530 | 20 |
| 343 | 20250102 | 141100 | 2219705850 | 14520 | 14500 | 14580 | 14500 | 133 |
| 344 | 20250102 | 141000 | 2217775280 | 14510 | 14510 | 14510 | 14500 | 575 |
| 345 | 20250102 | 140900 | 2209433540 | 14510 | 14520 | 14520 | 14510 | 40 |
| 346 | 20250102 | 140800 | 2208852980 | 14510 | 14510 | 14510 | 14510 | 195 |
| 347 | 20250102 | 140700 | 2206023530 | 14500 | 14500 | 14500 | 14490 | 424 |
| 348 | 20250102 | 140600 | 2199876740 | 14500 | 14490 | 14500 | 14490 | 62 |
| 349 | 20250102 | 140500 | 2198977750 | 14490 | 14490 | 14490 | 14490 | 4 |
| 350 | 20250102 | 140400 | 2198919790 | 14490 | 14500 | 14510 | 14490 | 198 |
| 351 | 20250102 | 140300 | 2196050020 | 14500 | 14540 | 14540 | 14500 | 95 |
| 352 | 20250102 | 140200 | 2194671260 | 14550 | 14530 | 14550 | 14530 | 39 |
| 353 | 20250102 | 140100 | 2194104160 | 14530 | 14520 | 14530 | 14520 | 71 |
| 354 | 20250102 | 140000 | 2193072780 | 14500 | 14470 | 14500 | 14470 | 1372 |
| 355 | 20250102 | 135900 | 2173200850 | 14470 | 14480 | 14480 | 14470 | 176 |
| 356 | 20250102 | 135800 | 2170653570 | 14470 | 14520 | 14520 | 14470 | 6275 |
| 357 | 20250102 | 135700 | 2079675740 | 14520 | 14540 | 14540 | 14520 | 1075 |
| 358 | 20250102 | 135600 | 2064058210 | 14540 | 14540 | 14540 | 14540 | 11 |
| 359 | 20250102 | 135500 | 2063898270 | 14540 | 14540 | 14550 | 14540 | 208 |
| 360 | 20250102 | 135400 | 2060873940 | 14540 | 14540 | 14550 | 14540 | 17 |
| 361 | 20250102 | 135300 | 2060626750 | 14540 | 14560 | 14560 | 14540 | 57 |
| 362 | 20250102 | 135200 | 2059797380 | 14550 | 14580 | 14580 | 14540 | 942 |
| 363 | 20250102 | 135100 | 2046086360 | 14580 | 14570 | 14590 | 14570 | 40 |
| 364 | 20250102 | 135000 | 2045503190 | 14560 | 14580 | 14590 | 14560 | 423 |
| 365 | 20250102 | 134900 | 2039340820 | 14590 | 14590 | 14590 | 14580 | 671 |
| 366 | 20250102 | 134800 | 2029555730 | 14610 | 14590 | 14610 | 14590 | 170 |
| 367 | 20250102 | 134700 | 2027075250 | 14590 | 14590 | 14590 | 14590 | 6 |
| 368 | 20250102 | 134600 | 2026987710 | 14600 | 14600 | 14600 | 14600 | 13 |
| 369 | 20250102 | 134500 | 2026797910 | 14610 | 14610 | 14610 | 14610 | 55 |
| 370 | 20250102 | 134400 | 2025994360 | 14610 | 14600 | 14610 | 14600 | 16 |
| 371 | 20250102 | 134300 | 2025760640 | 14600 | 14600 | 14610 | 14600 | 17 |
| 372 | 20250102 | 134200 | 2025512340 | 14600 | 14600 | 14600 | 14600 | 25 |
| 373 | 20250102 | 134100 | 2025147340 | 14600 | 14610 | 14610 | 14600 | 67 |
| 374 | 20250102 | 134000 | 2024168520 | 14610 | 14610 | 14610 | 14610 | 10 |
| 375 | 20250102 | 133900 | 2024022420 | 14610 | 14610 | 14610 | 14610 | 0 |
| 376 | 20250102 | 133800 | 2024022420 | 14610 | 14610 | 14620 | 14610 | 53 |
| 377 | 20250102 | 133700 | 2023247970 | 14610 | 14590 | 14610 | 14590 | 677 |
| 378 | 20250102 | 133600 | 2013370220 | 14600 | 14600 | 14600 | 14590 | 165 |
| 379 | 20250102 | 133500 | 2010962630 | 14640 | 14640 | 14640 | 14640 | 0 |
| 380 | 20250102 | 133400 | 2010962630 | 14640 | 14640 | 14640 | 14640 | 200 |
| 381 | 20250102 | 133300 | 2008034630 | 14630 | 14590 | 14630 | 14590 | 130 |
| 382 | 20250102 | 133200 | 2006133830 | 14580 | 14580 | 14580 | 14580 | 56 |
| 383 | 20250102 | 133100 | 2005317350 | 14580 | 14580 | 14580 | 14580 | 4 |
| 384 | 20250102 | 133000 | 2005259030 | 14580 | 14570 | 14580 | 14570 | 146 |
| 385 | 20250102 | 132900 | 2003131700 | 14570 | 14570 | 14570 | 14570 | 53 |
| 386 | 20250102 | 132800 | 2002359490 | 14570 | 14580 | 14580 | 14570 | 253 |
| 387 | 20250102 | 132700 | 1998671750 | 14600 | 14600 | 14630 | 14600 | 7 |
| 388 | 20250102 | 132600 | 1998569470 | 14590 | 14620 | 14620 | 14590 | 186 |
| 389 | 20250102 | 132500 | 1995855100 | 14590 | 14580 | 14630 | 14580 | 163 |
| 390 | 20250102 | 132400 | 1993478030 | 14570 | 14570 | 14570 | 14570 | 26 |
| 391 | 20250102 | 132300 | 1993099210 | 14570 | 14590 | 14590 | 14570 | 5 |
| 392 | 20250102 | 132200 | 1993026340 | 14610 | 14610 | 14610 | 14610 | 0 |
| 393 | 20250102 | 132100 | 1993026340 | 14610 | 14620 | 14620 | 14590 | 600 |
| 394 | 20250102 | 132000 | 1984265180 | 14620 | 14620 | 14620 | 14620 | 10 |
| 395 | 20250102 | 131900 | 1984118980 | 14620 | 14620 | 14630 | 14620 | 118 |
| 396 | 20250102 | 131800 | 1982393810 | 14620 | 14660 | 14660 | 14620 | 1011 |
| 397 | 20250102 | 131700 | 1967593620 | 14650 | 14650 | 14650 | 14650 | 4 |
| 398 | 20250102 | 131600 | 1967535020 | 14650 | 14640 | 14650 | 14640 | 471 |
| 399 | 20250102 | 131500 | 1960635210 | 14630 | 14630 | 14630 | 14620 | 223 |
| 400 | 20250102 | 131400 | 1957372910 | 14630 | 14630 | 14630 | 14630 | 13 |
| 401 | 20250102 | 131300 | 1957182720 | 14650 | 14620 | 14650 | 14600 | 624 |
| 402 | 20250102 | 131200 | 1948057030 | 14610 | 14580 | 14610 | 14580 | 841 |
| 403 | 20250102 | 131100 | 1935775580 | 14570 | 14570 | 14570 | 14560 | 17 |
| 404 | 20250102 | 131000 | 1935527980 | 14560 | 14530 | 14570 | 14530 | 281 |
| 405 | 20250102 | 130900 | 1931441870 | 14530 | 14530 | 14530 | 14520 | 465 |
| 406 | 20250102 | 130800 | 1924685460 | 14530 | 14530 | 14530 | 14520 | 46 |
| 407 | 20250102 | 130700 | 1924017140 | 14530 | 14530 | 14530 | 14520 | 1054 |
| 408 | 20250102 | 130600 | 1908702560 | 14530 | 14540 | 14560 | 14530 | 1306 |
| 409 | 20250102 | 130500 | 1889700360 | 14550 | 14540 | 14550 | 14540 | 122 |
| 410 | 20250102 | 130400 | 1887926470 | 14540 | 14540 | 14550 | 14530 | 12 |
| 411 | 20250102 | 130300 | 1887752040 | 14560 | 14550 | 14560 | 14550 | 1013 |
| 412 | 20250102 | 130200 | 1873012780 | 14550 | 14550 | 14550 | 14550 | 15 |
| 413 | 20250102 | 130100 | 1872794530 | 14550 | 14550 | 14560 | 14550 | 101 |
| 414 | 20250102 | 130000 | 1871324480 | 14550 | 14620 | 14620 | 14550 | 1638 |
| 415 | 20250102 | 125900 | 1847441100 | 14620 | 14620 | 14620 | 14620 | 36 |
| 416 | 20250102 | 125800 | 1846914780 | 14620 | 14630 | 14630 | 14620 | 276 |
| 417 | 20250102 | 125700 | 1842876970 | 14630 | 14670 | 14670 | 14630 | 71 |
| 418 | 20250102 | 125600 | 1841836810 | 14670 | 14670 | 14670 | 14670 | 5 |
| 419 | 20250102 | 125500 | 1841763460 | 14690 | 14590 | 14690 | 14590 | 825 |
| 420 | 20250102 | 125400 | 1829650390 | 14600 | 14620 | 14690 | 14600 | 2089 |
| 421 | 20250102 | 125300 | 1799110140 | 14600 | 14630 | 14630 | 14600 | 773 |
| 422 | 20250102 | 125200 | 1787823240 | 14640 | 14650 | 14660 | 14610 | 447 |
| 423 | 20250102 | 125100 | 1781278170 | 14650 | 14600 | 14650 | 14580 | 856 |
| 424 | 20250102 | 125000 | 1768764230 | 14600 | 14540 | 14600 | 14540 | 225 |
| 425 | 20250102 | 124900 | 1765481380 | 14530 | 14490 | 14530 | 14490 | 37 |
| 426 | 20250102 | 124800 | 1764944640 | 14520 | 14520 | 14520 | 14520 | 10 |
| 427 | 20250102 | 124700 | 1764799440 | 14500 | 14470 | 14500 | 14470 | 853 |
| 428 | 20250102 | 124600 | 1752447420 | 14480 | 14460 | 14480 | 14460 | 25 |
| 429 | 20250102 | 124500 | 1752085810 | 14450 | 14470 | 14470 | 14450 | 2114 |
| 430 | 20250102 | 124400 | 1721538410 | 14470 | 14470 | 14470 | 14470 | 10 |
| 431 | 20250102 | 124300 | 1721393710 | 14470 | 14480 | 14480 | 14470 | 8 |
| 432 | 20250102 | 124200 | 1721277930 | 14470 | 14470 | 14470 | 14470 | 150 |
| 433 | 20250102 | 124100 | 1719107430 | 14480 | 14450 | 14480 | 14450 | 20 |
| 434 | 20250102 | 124000 | 1718817990 | 14460 | 14470 | 14470 | 14460 | 29 |
| 435 | 20250102 | 123900 | 1718398560 | 14470 | 14470 | 14470 | 14470 | 5 |
| 436 | 20250102 | 123800 | 1718326210 | 14410 | 14450 | 14450 | 14410 | 1937 |
| 437 | 20250102 | 123700 | 1690383440 | 14510 | 14460 | 14510 | 14450 | 1661 |
| 438 | 20250102 | 123600 | 1666326930 | 14450 | 14430 | 14450 | 14430 | 19 |
| 439 | 20250102 | 123500 | 1666052590 | 14430 | 14410 | 14430 | 14410 | 22 |
| 440 | 20250102 | 123400 | 1665735290 | 14420 | 14410 | 14420 | 14410 | 728 |
| 441 | 20250102 | 123300 | 1655244560 | 14420 | 14430 | 14430 | 14420 | 388 |
| 442 | 20250102 | 123200 | 1649649560 | 14430 | 14450 | 14450 | 14430 | 17 |
| 443 | 20250102 | 123100 | 1649404130 | 14450 | 14420 | 14450 | 14420 | 186 |
| 444 | 20250102 | 123000 | 1646721310 | 14420 | 14430 | 14430 | 14410 | 154 |
| 445 | 20250102 | 122900 | 1644500350 | 14430 | 14480 | 14480 | 14430 | 1343 |
| 446 | 20250102 | 122800 | 1625071020 | 14470 | 14480 | 14480 | 14470 | 56 |
| 447 | 20250102 | 122700 | 1624260260 | 14480 | 14480 | 14480 | 14480 | 105 |
| 448 | 20250102 | 122600 | 1622739860 | 14480 | 14480 | 14500 | 14480 | 181 |
| 449 | 20250102 | 122500 | 1620116080 | 14490 | 14490 | 14500 | 14480 | 171 |
| 450 | 20250102 | 122400 | 1617638840 | 14480 | 14470 | 14480 | 14470 | 306 |
| 451 | 20250102 | 122300 | 1613208480 | 14470 | 14450 | 14470 | 14450 | 11 |
| 452 | 20250102 | 122200 | 1613049400 | 14450 | 14490 | 14490 | 14450 | 2884 |
| 453 | 20250102 | 122100 | 1571310190 | 14490 | 14510 | 14510 | 14490 | 1584 |
| 454 | 20250102 | 122000 | 1548335400 | 14510 | 14530 | 14530 | 14510 | 70 |
| 455 | 20250102 | 121900 | 1547319040 | 14530 | 14520 | 14530 | 14520 | 101 |
| 456 | 20250102 | 121800 | 1545852320 | 14530 | 14530 | 14530 | 14530 | 154 |
| 457 | 20250102 | 121700 | 1543614700 | 14530 | 14530 | 14530 | 14530 | 1496 |
| 458 | 20250102 | 121600 | 1521877820 | 14510 | 14540 | 14540 | 14510 | 916 |
| 459 | 20250102 | 121500 | 1508575560 | 14550 | 14540 | 14550 | 14540 | 57 |
| 460 | 20250102 | 121400 | 1507746220 | 14540 | 14550 | 14550 | 14530 | 780 |
| 461 | 20250102 | 121300 | 1496412740 | 14540 | 14540 | 14540 | 14530 | 20 |
| 462 | 20250102 | 121200 | 1496122010 | 14520 | 14590 | 14590 | 14520 | 1595 |
| 463 | 20250102 | 121100 | 1472928140 | 14590 | 14580 | 14600 | 14560 | 134 |
| 464 | 20250102 | 121000 | 1470976670 | 14570 | 14560 | 14570 | 14560 | 43 |
| 465 | 20250102 | 120900 | 1470350550 | 14560 | 14570 | 14570 | 14560 | 215 |
| 466 | 20250102 | 120800 | 1467219940 | 14560 | 14590 | 14590 | 14560 | 8 |
| 467 | 20250102 | 120700 | 1467103400 | 14590 | 14550 | 14590 | 14540 | 190 |
| 468 | 20250102 | 120600 | 1464338490 | 14560 | 14560 | 14560 | 14550 | 2436 |
| 469 | 20250102 | 120500 | 1428876430 | 14560 | 14560 | 14570 | 14560 | 30 |
| 470 | 20250102 | 120400 | 1428439430 | 14560 | 14570 | 14570 | 14560 | 1166 |
| 471 | 20250102 | 120300 | 1411451140 | 14570 | 14590 | 14600 | 14570 | 3135 |
| 472 | 20250102 | 120200 | 1365721310 | 14600 | 14590 | 14600 | 14590 | 12 |
| 473 | 20250102 | 120100 | 1365546220 | 14590 | 14590 | 14600 | 14590 | 251 |
| 474 | 20250102 | 120000 | 1361884100 | 14590 | 14600 | 14620 | 14590 | 174 |
| 475 | 20250102 | 115900 | 1359343700 | 14610 | 14610 | 14610 | 14610 | 87 |
| 476 | 20250102 | 115800 | 1358072630 | 14610 | 14610 | 14620 | 14610 | 15 |
| 477 | 20250102 | 115700 | 1357853460 | 14610 | 14590 | 14610 | 14590 | 206 |
| 478 | 20250102 | 115600 | 1354847880 | 14630 | 14620 | 14630 | 14590 | 34 |
| 479 | 20250102 | 115500 | 1354351610 | 14600 | 14600 | 14630 | 14600 | 2763 |
| 480 | 20250102 | 115400 | 1314011730 | 14630 | 14640 | 14640 | 14600 | 105 |
| 481 | 20250102 | 115300 | 1312475220 | 14640 | 14630 | 14640 | 14600 | 265 |
| 482 | 20250102 | 115200 | 1308597180 | 14620 | 14630 | 14650 | 14600 | 1898 |
| 483 | 20250102 | 115100 | 1280870150 | 14630 | 14610 | 14630 | 14610 | 5 |
| 484 | 20250102 | 115000 | 1280797080 | 14630 | 14610 | 14630 | 14610 | 41 |
| 485 | 20250102 | 114900 | 1280197470 | 14640 | 14610 | 14640 | 14610 | 10 |
| 486 | 20250102 | 114800 | 1280051280 | 14640 | 14610 | 14640 | 14610 | 98 |
| 487 | 20250102 | 114700 | 1278619440 | 14640 | 14610 | 14640 | 14610 | 15 |
| 488 | 20250102 | 114600 | 1278400260 | 14650 | 14660 | 14660 | 14610 | 26 |
| 489 | 20250102 | 114500 | 1278019650 | 14660 | 14640 | 14660 | 14640 | 158 |
| 490 | 20250102 | 114400 | 1275703640 | 14650 | 14650 | 14660 | 14610 | 24 |
| 491 | 20250102 | 114300 | 1275352440 | 14640 | 14610 | 14650 | 14610 | 16 |
| 492 | 20250102 | 114200 | 1275118350 | 14660 | 14650 | 14660 | 14610 | 12 |
| 493 | 20250102 | 114100 | 1274942740 | 14650 | 14610 | 14650 | 14610 | 6 |
| 494 | 20250102 | 114000 | 1274855040 | 14660 | 14650 | 14660 | 14600 | 57 |
| 495 | 20250102 | 113900 | 1274019810 | 14640 | 14610 | 14640 | 14610 | 18 |
| 496 | 20250102 | 113800 | 1273756500 | 14640 | 14610 | 14650 | 14610 | 210 |
| 497 | 20250102 | 113700 | 1270688330 | 14650 | 14640 | 14650 | 14610 | 8 |
| 498 | 20250102 | 113600 | 1270571310 | 14650 | 14650 | 14650 | 14610 | 16 |
| 499 | 20250102 | 113500 | 1270337240 | 14660 | 14600 | 14670 | 14600 | 19 |
| 500 | 20250102 | 113400 | 1270059500 | 14660 | 14600 | 14660 | 14600 | 93 |
| 501 | 20250102 | 113300 | 1268697470 | 14660 | 14600 | 14660 | 14600 | 30 |
| 502 | 20250102 | 113200 | 1268258210 | 14650 | 14600 | 14650 | 14600 | 6 |
| 503 | 20250102 | 113100 | 1268170560 | 14650 | 14640 | 14650 | 14600 | 1050 |
| 504 | 20250102 | 113000 | 1252833560 | 14630 | 14610 | 14630 | 14610 | 154 |
| 505 | 20250102 | 112900 | 1250580720 | 14640 | 14610 | 14650 | 14600 | 41 |
| 506 | 20250102 | 112800 | 1249980980 | 14610 | 14570 | 14610 | 14560 | 114 |
| 507 | 20250102 | 112700 | 1248320690 | 14580 | 14590 | 14620 | 14570 | 337 |
| 508 | 20250102 | 112600 | 1243409960 | 14580 | 14570 | 14580 | 14570 | 1488 |
| 509 | 20250102 | 112500 | 1221729770 | 14570 | 14610 | 14630 | 14570 | 4423 |
| 510 | 20250102 | 112400 | 1157184890 | 14620 | 14620 | 14620 | 14610 | 70 |
| 511 | 20250102 | 112300 | 1156161800 | 14630 | 14620 | 14630 | 14620 | 138 |
| 512 | 20250102 | 112200 | 1154144230 | 14620 | 14620 | 14630 | 14620 | 15 |
| 513 | 20250102 | 112100 | 1153924870 | 14640 | 14620 | 14640 | 14620 | 9 |
| 514 | 20250102 | 112000 | 1153793270 | 14650 | 14620 | 14650 | 14620 | 135 |
| 515 | 20250102 | 111900 | 1151819510 | 14660 | 14620 | 14660 | 14620 | 6 |
| 516 | 20250102 | 111800 | 1151731710 | 14670 | 14620 | 14670 | 14620 | 19 |
| 517 | 20250102 | 111700 | 1151453880 | 14690 | 14630 | 14690 | 14620 | 1120 |
| 518 | 20250102 | 111600 | 1135046390 | 14650 | 14610 | 14650 | 14610 | 360 |
| 519 | 20250102 | 111500 | 1129774100 | 14630 | 14600 | 14630 | 14600 | 7 |
| 520 | 20250102 | 111400 | 1129671870 | 14600 | 14640 | 14640 | 14600 | 439 |
| 521 | 20250102 | 111300 | 1123256830 | 14650 | 14650 | 14650 | 14630 | 114 |
| 522 | 20250102 | 111200 | 1121586830 | 14650 | 14620 | 14660 | 14620 | 9 |
| 523 | 20250102 | 111100 | 1121455120 | 14670 | 14640 | 14670 | 14620 | 383 |
| 524 | 20250102 | 111000 | 1115852690 | 14680 | 14650 | 14680 | 14610 | 1300 |
| 525 | 20250102 | 110900 | 1096850910 | 14660 | 14680 | 14680 | 14640 | 66 |
| 526 | 20250102 | 110800 | 1095883390 | 14650 | 14670 | 14680 | 14630 | 54 |
| 527 | 20250102 | 110700 | 1095092250 | 14690 | 14660 | 14700 | 14660 | 207 |
| 528 | 20250102 | 110600 | 1092056490 | 14660 | 14640 | 14670 | 14620 | 218 |
| 529 | 20250102 | 110500 | 1088864760 | 14670 | 14610 | 14700 | 14600 | 1257 |
| 530 | 20250102 | 110400 | 1070499470 | 14720 | 14610 | 14730 | 14610 | 2270 |
| 531 | 20250102 | 110300 | 1037189340 | 14700 | 14660 | 14720 | 14620 | 1466 |
| 532 | 20250102 | 110200 | 1015750070 | 14680 | 14670 | 14680 | 14660 | 17 |
| 533 | 20250102 | 110100 | 1015500700 | 14730 | 14650 | 14730 | 14640 | 103 |
| 534 | 20250102 | 110000 | 1013987050 | 14650 | 14690 | 14690 | 14640 | 111 |
| 535 | 20250102 | 105900 | 1012358820 | 14670 | 14700 | 14700 | 14670 | 146 |
| 536 | 20250102 | 105800 | 1010214150 | 14700 | 14720 | 14720 | 14650 | 607 |
| 537 | 20250102 | 105700 | 1001314470 | 14730 | 14730 | 14740 | 14720 | 117 |
| 538 | 20250102 | 105600 | 999592110 | 14740 | 14730 | 14740 | 14730 | 243 |
| 539 | 20250102 | 105500 | 996012300 | 14720 | 14710 | 14720 | 14700 | 134 |
| 540 | 20250102 | 105400 | 994042380 | 14690 | 14690 | 14720 | 14690 | 119 |
| 541 | 20250102 | 105300 | 992292200 | 14720 | 14720 | 14730 | 14720 | 461 |
| 542 | 20250102 | 105200 | 985502050 | 14730 | 14730 | 14730 | 14720 | 126 |
| 543 | 20250102 | 105100 | 983646610 | 14720 | 14690 | 14720 | 14660 | 27 |
| 544 | 20250102 | 105000 | 983249460 | 14710 | 14730 | 14730 | 14640 | 9 |
| 545 | 20250102 | 104900 | 983117360 | 14640 | 14730 | 14760 | 14640 | 277 |
| 546 | 20250102 | 104800 | 979040850 | 14730 | 14690 | 14770 | 14680 | 2636 |
| 547 | 20250102 | 104700 | 940240830 | 14690 | 14690 | 14690 | 14600 | 223 |
| 548 | 20250102 | 104600 | 936968840 | 14690 | 14700 | 14700 | 14610 | 535 |
| 549 | 20250102 | 104500 | 929133900 | 14700 | 14650 | 14700 | 14640 | 894 |
| 550 | 20250102 | 104400 | 916005310 | 14640 | 14620 | 14650 | 14600 | 110 |
| 551 | 20250102 | 104300 | 914396190 | 14570 | 14560 | 14610 | 14560 | 667 |
| 552 | 20250102 | 104200 | 904662820 | 14560 | 14530 | 14580 | 14530 | 50 |
| 553 | 20250102 | 104100 | 903936080 | 14580 | 14520 | 14590 | 14520 | 26 |
| 554 | 20250102 | 104000 | 903558370 | 14610 | 14540 | 14610 | 14510 | 1945 |
| 555 | 20250102 | 103900 | 875323370 | 14630 | 14600 | 14630 | 14540 | 1324 |
| 556 | 20250102 | 103800 | 856034260 | 14620 | 14640 | 14660 | 14610 | 251 |
| 557 | 20250102 | 103700 | 852356650 | 14660 | 14620 | 14670 | 14620 | 44 |
| 558 | 20250102 | 103600 | 851711780 | 14670 | 14600 | 14670 | 14600 | 1372 |
| 559 | 20250102 | 103500 | 831624550 | 14600 | 14600 | 14600 | 14550 | 45 |
| 560 | 20250102 | 103400 | 830969010 | 14540 | 14590 | 14610 | 14540 | 198 |
| 561 | 20250102 | 103300 | 828088210 | 14620 | 14590 | 14620 | 14570 | 833 |
| 562 | 20250102 | 103200 | 815926140 | 14570 | 14560 | 14590 | 14560 | 75 |
| 563 | 20250102 | 103100 | 814833870 | 14560 | 14520 | 14560 | 14510 | 31 |
| 564 | 20250102 | 103000 | 814383100 | 14560 | 14540 | 14560 | 14510 | 629 |
| 565 | 20250102 | 102900 | 805242020 | 14530 | 14530 | 14530 | 14490 | 3073 |
| 566 | 20250102 | 102800 | 760671810 | 14540 | 14530 | 14620 | 14520 | 332 |
| 567 | 20250102 | 102700 | 755844200 | 14530 | 14520 | 14530 | 14510 | 238 |
| 568 | 20250102 | 102600 | 752388540 | 14540 | 14570 | 14570 | 14520 | 1959 |
| 569 | 20250102 | 102500 | 723858170 | 14570 | 14570 | 14620 | 14570 | 219 |
| 570 | 20250102 | 102400 | 720662970 | 14570 | 14650 | 14660 | 14570 | 4230 |
| 571 | 20250102 | 102300 | 658819620 | 14670 | 14630 | 14680 | 14630 | 167 |
| 572 | 20250102 | 102200 | 656369940 | 14680 | 14710 | 14710 | 14620 | 791 |
| 573 | 20250102 | 102100 | 644771630 | 14710 | 14640 | 14710 | 14630 | 1066 |
| 574 | 20250102 | 102000 | 629102040 | 14720 | 14700 | 14730 | 14620 | 817 |
| 575 | 20250102 | 101900 | 617119410 | 14700 | 14640 | 14700 | 14520 | 1655 |
| 576 | 20250102 | 101800 | 592854180 | 14610 | 14560 | 14660 | 14500 | 3404 |
| 577 | 20250102 | 101700 | 543327700 | 14540 | 14530 | 14580 | 14510 | 1129 |
| 578 | 20250102 | 101600 | 526923310 | 14530 | 14540 | 14570 | 14490 | 663 |
| 579 | 20250102 | 101500 | 517279790 | 14540 | 14540 | 14540 | 14480 | 1403 |
| 580 | 20250102 | 101400 | 496925450 | 14550 | 14480 | 14570 | 14480 | 569 |
| 581 | 20250102 | 101300 | 488657170 | 14480 | 14390 | 14480 | 14370 | 787 |
| 582 | 20250102 | 101200 | 477290450 | 14390 | 14340 | 14410 | 14300 | 643 |
| 583 | 20250102 | 101100 | 468049340 | 14300 | 14350 | 14350 | 14300 | 898 |
| 584 | 20250102 | 101000 | 455197810 | 14350 | 14420 | 14450 | 14300 | 3762 |
| 585 | 20250102 | 100900 | 401111490 | 14450 | 14480 | 14480 | 14410 | 3065 |
| 586 | 20250102 | 100800 | 356821490 | 14480 | 14530 | 14530 | 14480 | 2007 |
| 587 | 20250102 | 100700 | 327737260 | 14580 | 14550 | 14580 | 14530 | 2275 |
| 588 | 20250102 | 100600 | 294577790 | 14550 | 14480 | 14550 | 14480 | 632 |
| 589 | 20250102 | 100500 | 285408960 | 14480 | 14800 | 14800 | 14480 | 4786 |
| 590 | 20250102 | 100400 | 215792840 | 14590 | 14580 | 14820 | 14570 | 903 |
| 591 | 20250102 | 100300 | 202613680 | 14580 | 14570 | 14830 | 14560 | 701 |
| 592 | 20250102 | 100200 | 192372160 | 14570 | 14540 | 14670 | 14540 | 1237 |
| 593 | 20250102 | 100100 | 174335910 | 14530 | 14560 | 14660 | 14520 | 1249 |
| 594 | 20250102 | 100000 | 156123140 | 14520 | 14800 | 14800 | 14520 | 10569 |