33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 192000 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 37069 |
| 3 | 20250114 | 191900 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 4 | 20250114 | 191800 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 5 | 20250114 | 191700 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 6 | 20250114 | 191600 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 7 | 20250114 | 191500 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 8 | 20250114 | 191400 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 9 | 20250114 | 191300 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 10 | 20250114 | 191200 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 11 | 20250114 | 191100 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 12 | 20250114 | 191000 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 13 | 20250114 | 190900 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 14 | 20250114 | 190800 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 15 | 20250114 | 190700 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 16 | 20250114 | 190600 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 17 | 20250114 | 190500 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 18 | 20250114 | 190400 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 19 | 20250114 | 190300 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 20 | 20250114 | 190200 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 21 | 20250114 | 190100 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 22 | 20250114 | 190000 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 23 | 20250114 | 185900 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 24 | 20250114 | 185800 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 25 | 20250114 | 185700 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 26 | 20250114 | 185600 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 27 | 20250114 | 185500 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 28 | 20250114 | 185400 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 29 | 20250114 | 185300 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 30 | 20250114 | 185200 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 31 | 20250114 | 185100 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 32 | 20250114 | 185000 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 37069 |
| 33 | 20250114 | 184900 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 34 | 20250114 | 184800 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 35 | 20250114 | 184700 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 36 | 20250114 | 184600 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 37 | 20250114 | 184500 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 38 | 20250114 | 184400 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 39 | 20250114 | 184300 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 40 | 20250114 | 184200 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 41 | 20250114 | 184100 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 42 | 20250114 | 184000 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 43 | 20250114 | 183900 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 44 | 20250114 | 183800 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 45 | 20250114 | 183700 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 46 | 20250114 | 183600 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 47 | 20250114 | 183500 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 48 | 20250114 | 183400 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 49 | 20250114 | 183300 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 50 | 20250114 | 183200 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 51 | 20250114 | 183100 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 52 | 20250114 | 183000 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 53 | 20250114 | 182900 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 54 | 20250114 | 182800 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 55 | 20250114 | 182700 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 56 | 20250114 | 182600 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 57 | 20250114 | 182500 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 58 | 20250114 | 182400 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 59 | 20250114 | 182300 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 60 | 20250114 | 182200 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 61 | 20250114 | 182100 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 62 | 20250114 | 182000 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 37069 |
| 63 | 20250114 | 181900 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 64 | 20250114 | 181800 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 65 | 20250114 | 181700 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 66 | 20250114 | 181600 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 67 | 20250114 | 181500 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 68 | 20250114 | 181400 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 69 | 20250114 | 181300 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 70 | 20250114 | 181200 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 71 | 20250114 | 181100 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 72 | 20250114 | 181000 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 73 | 20250114 | 180900 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 74 | 20250114 | 180800 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 75 | 20250114 | 180700 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 76 | 20250114 | 180600 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 77 | 20250114 | 180500 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 78 | 20250114 | 180400 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 79 | 20250114 | 180300 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 80 | 20250114 | 180200 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 81 | 20250114 | 180100 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 82 | 20250114 | 180000 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 83 | 20250114 | 175900 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 84 | 20250114 | 175800 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 85 | 20250114 | 175700 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 86 | 20250114 | 175600 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 87 | 20250114 | 175500 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 88 | 20250114 | 175400 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 89 | 20250114 | 175300 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 90 | 20250114 | 175200 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 91 | 20250114 | 175100 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 92 | 20250114 | 175000 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 37069 |
| 93 | 20250114 | 174900 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 94 | 20250114 | 174800 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 95 | 20250114 | 174700 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 96 | 20250114 | 174600 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 97 | 20250114 | 174500 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 98 | 20250114 | 174400 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 99 | 20250114 | 174300 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 100 | 20250114 | 174200 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 101 | 20250114 | 174100 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 102 | 20250114 | 174000 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 103 | 20250114 | 173900 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 104 | 20250114 | 173800 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 105 | 20250114 | 173700 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 106 | 20250114 | 173600 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 107 | 20250114 | 173500 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 108 | 20250114 | 173400 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 109 | 20250114 | 173300 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 110 | 20250114 | 173200 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 111 | 20250114 | 173100 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 112 | 20250114 | 173000 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 113 | 20250114 | 172900 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 114 | 20250114 | 172800 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 115 | 20250114 | 172700 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 116 | 20250114 | 172600 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 117 | 20250114 | 172500 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 118 | 20250114 | 172400 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 119 | 20250114 | 172300 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 120 | 20250114 | 172200 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 121 | 20250114 | 172100 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 122 | 20250114 | 172000 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 37069 |
| 123 | 20250114 | 171900 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 124 | 20250114 | 171800 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 125 | 20250114 | 171700 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 126 | 20250114 | 171600 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 127 | 20250114 | 171500 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 128 | 20250114 | 171400 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 129 | 20250114 | 171300 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 130 | 20250114 | 171200 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 131 | 20250114 | 171100 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 132 | 20250114 | 171000 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 133 | 20250114 | 170900 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 134 | 20250114 | 170800 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 135 | 20250114 | 170700 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 136 | 20250114 | 170600 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 137 | 20250114 | 170500 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 138 | 20250114 | 170400 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 139 | 20250114 | 170300 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 140 | 20250114 | 170200 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 141 | 20250114 | 170100 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 142 | 20250114 | 170000 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 143 | 20250114 | 165900 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 144 | 20250114 | 165800 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 145 | 20250114 | 165700 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 146 | 20250114 | 165600 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 147 | 20250114 | 165500 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 148 | 20250114 | 165400 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 149 | 20250114 | 165300 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 150 | 20250114 | 165200 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 151 | 20250114 | 165100 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 152 | 20250114 | 165000 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 37069 |
| 153 | 20250114 | 164900 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 154 | 20250114 | 164800 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 155 | 20250114 | 164700 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 156 | 20250114 | 164600 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 157 | 20250114 | 164500 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 158 | 20250114 | 164400 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 159 | 20250114 | 164300 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 160 | 20250114 | 164200 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 161 | 20250114 | 164100 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 162 | 20250114 | 164000 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 163 | 20250114 | 163900 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 164 | 20250114 | 163800 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 165 | 20250114 | 163700 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 166 | 20250114 | 163600 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 167 | 20250114 | 163500 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 168 | 20250114 | 163400 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 169 | 20250114 | 163300 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 170 | 20250114 | 163200 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 171 | 20250114 | 163100 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 172 | 20250114 | 163000 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 173 | 20250114 | 162900 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 174 | 20250114 | 162800 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 175 | 20250114 | 162700 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 176 | 20250114 | 162600 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 177 | 20250114 | 162500 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 178 | 20250114 | 162400 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 179 | 20250114 | 162300 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 180 | 20250114 | 162200 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 181 | 20250114 | 162100 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 182 | 20250114 | 162000 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 37069 |
| 183 | 20250114 | 161900 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 184 | 20250114 | 161800 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 185 | 20250114 | 161700 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 186 | 20250114 | 161600 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 187 | 20250114 | 161500 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 188 | 20250114 | 161400 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 189 | 20250114 | 161300 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 190 | 20250114 | 161200 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 191 | 20250114 | 161100 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 192 | 20250114 | 161000 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 193 | 20250114 | 160900 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 194 | 20250114 | 160800 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 195 | 20250114 | 160700 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 196 | 20250114 | 160600 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 197 | 20250114 | 160500 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 198 | 20250114 | 160400 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 199 | 20250114 | 160300 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 200 | 20250114 | 160200 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 201 | 20250114 | 160100 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 202 | 20250114 | 160000 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 203 | 20250114 | 155900 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 204 | 20250114 | 155800 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 205 | 20250114 | 155700 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 206 | 20250114 | 155600 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 207 | 20250114 | 155500 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 208 | 20250114 | 155400 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 209 | 20250114 | 155300 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 210 | 20250114 | 155200 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 211 | 20250114 | 155100 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 212 | 20250114 | 155000 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 37069 |
| 213 | 20250114 | 154900 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 214 | 20250114 | 154800 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 215 | 20250114 | 154700 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 216 | 20250114 | 154600 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 217 | 20250114 | 154500 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 218 | 20250114 | 154400 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 219 | 20250114 | 154300 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 220 | 20250114 | 154200 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 221 | 20250114 | 154100 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 222 | 20250114 | 154000 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 223 | 20250114 | 153900 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 224 | 20250114 | 153800 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 225 | 20250114 | 153700 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 226 | 20250114 | 153600 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 227 | 20250114 | 153500 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 228 | 20250114 | 153400 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 229 | 20250114 | 153300 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 230 | 20250114 | 153200 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 231 | 20250114 | 153100 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 0 |
| 232 | 20250114 | 153000 | 53180941750 | 17450 | 17450 | 17450 | 17450 | 37069 |
| 233 | 20250114 | 152900 | 52534087700 | 17320 | 17320 | 17320 | 17320 | 0 |
| 234 | 20250114 | 152800 | 52534087700 | 17320 | 17320 | 17320 | 17320 | 0 |
| 235 | 20250114 | 152700 | 52534087700 | 17320 | 17320 | 17320 | 17320 | 0 |
| 236 | 20250114 | 152600 | 52534087700 | 17320 | 17320 | 17320 | 17320 | 0 |
| 237 | 20250114 | 152500 | 52534087700 | 17320 | 17320 | 17320 | 17320 | 0 |
| 238 | 20250114 | 152400 | 52534087700 | 17320 | 17320 | 17320 | 17320 | 0 |
| 239 | 20250114 | 152300 | 52534087700 | 17320 | 17320 | 17320 | 17320 | 0 |
| 240 | 20250114 | 152200 | 52534087700 | 17320 | 17320 | 17320 | 17320 | 0 |
| 241 | 20250114 | 152100 | 52534087700 | 17320 | 17320 | 17320 | 17320 | 0 |
| 242 | 20250114 | 152000 | 52534087700 | 17320 | 17320 | 17320 | 17320 | 0 |
| 243 | 20250114 | 151900 | 52534087700 | 17320 | 17240 | 17320 | 17180 | 25710 |
| 244 | 20250114 | 151800 | 52090706220 | 17240 | 17370 | 17390 | 17240 | 13313 |
| 245 | 20250114 | 151700 | 51859901370 | 17380 | 17260 | 17390 | 17210 | 15863 |
| 246 | 20250114 | 151600 | 51585273020 | 17270 | 17370 | 17400 | 17260 | 16390 |
| 247 | 20250114 | 151500 | 51301481950 | 17370 | 17380 | 17400 | 17250 | 34040 |
| 248 | 20250114 | 151400 | 50712584680 | 17370 | 17460 | 17500 | 17270 | 41015 |
| 249 | 20250114 | 151300 | 49999936510 | 17460 | 17740 | 17790 | 17360 | 62976 |
| 250 | 20250114 | 151200 | 48896136790 | 17790 | 17880 | 17940 | 17730 | 14083 |
| 251 | 20250114 | 151100 | 48644840900 | 17880 | 17780 | 17940 | 17760 | 15015 |
| 252 | 20250114 | 151000 | 48376868040 | 17780 | 17740 | 17830 | 17720 | 14325 |
| 253 | 20250114 | 150900 | 48122325190 | 17740 | 17920 | 17950 | 17710 | 24423 |
| 254 | 20250114 | 150800 | 47687747930 | 17920 | 17830 | 18000 | 17710 | 35622 |
| 255 | 20250114 | 150700 | 47051406560 | 17820 | 17910 | 17960 | 17800 | 16664 |
| 256 | 20250114 | 150600 | 46753868220 | 17910 | 18030 | 18060 | 17780 | 27756 |
| 257 | 20250114 | 150500 | 46257562470 | 18060 | 17720 | 18090 | 17640 | 64811 |
| 258 | 20250114 | 150400 | 45097761610 | 17720 | 18320 | 18330 | 17720 | 41783 |
| 259 | 20250114 | 150300 | 44339294610 | 18320 | 18320 | 18350 | 18290 | 9170 |
| 260 | 20250114 | 150200 | 44171366320 | 18310 | 18340 | 18350 | 18290 | 9754 |
| 261 | 20250114 | 150100 | 43992786780 | 18350 | 18480 | 18480 | 18280 | 10719 |
| 262 | 20250114 | 150000 | 43795777330 | 18480 | 18450 | 18480 | 18440 | 6603 |
| 263 | 20250114 | 145900 | 43673915640 | 18450 | 18470 | 18470 | 18400 | 5070 |
| 264 | 20250114 | 145800 | 43580449740 | 18460 | 18380 | 18490 | 18380 | 19005 |
| 265 | 20250114 | 145700 | 43229713260 | 18380 | 18310 | 18380 | 18280 | 15380 |
| 266 | 20250114 | 145600 | 42948158940 | 18300 | 18320 | 18330 | 18260 | 4615 |
| 267 | 20250114 | 145500 | 42863685540 | 18320 | 18330 | 18360 | 18240 | 22695 |
| 268 | 20250114 | 145400 | 42448702990 | 18340 | 18360 | 18370 | 18330 | 6420 |
| 269 | 20250114 | 145300 | 42330891570 | 18370 | 18400 | 18410 | 18330 | 9321 |
| 270 | 20250114 | 145200 | 42159750920 | 18410 | 18380 | 18420 | 18380 | 4239 |
| 271 | 20250114 | 145100 | 42081748570 | 18380 | 18430 | 18430 | 18340 | 8394 |
| 272 | 20250114 | 145000 | 41927429200 | 18420 | 18400 | 18440 | 18390 | 3738 |
| 273 | 20250114 | 144900 | 41858593680 | 18390 | 18410 | 18450 | 18370 | 4400 |
| 274 | 20250114 | 144800 | 41777673370 | 18440 | 18470 | 18470 | 18410 | 4979 |
| 275 | 20250114 | 144700 | 41685842880 | 18470 | 18440 | 18480 | 18440 | 6449 |
| 276 | 20250114 | 144600 | 41566787440 | 18440 | 18370 | 18440 | 18350 | 5974 |
| 277 | 20250114 | 144500 | 41456790070 | 18380 | 18420 | 18440 | 18350 | 6412 |
| 278 | 20250114 | 144400 | 41338839630 | 18430 | 18420 | 18440 | 18410 | 5382 |
| 279 | 20250114 | 144300 | 41239646710 | 18420 | 18420 | 18460 | 18410 | 8434 |
| 280 | 20250114 | 144200 | 41084181700 | 18430 | 18370 | 18430 | 18330 | 6655 |
| 281 | 20250114 | 144100 | 40961915640 | 18380 | 18270 | 18390 | 18260 | 7503 |
| 282 | 20250114 | 144000 | 40824233430 | 18260 | 18460 | 18460 | 18230 | 28855 |
| 283 | 20250114 | 143900 | 40296775040 | 18460 | 18530 | 18530 | 18400 | 8110 |
| 284 | 20250114 | 143800 | 40146979720 | 18520 | 18400 | 18540 | 18390 | 19703 |
| 285 | 20250114 | 143700 | 39782803590 | 18410 | 18400 | 18410 | 18330 | 4213 |
| 286 | 20250114 | 143600 | 39705382130 | 18400 | 18480 | 18480 | 18400 | 6275 |
| 287 | 20250114 | 143500 | 39589778770 | 18480 | 18490 | 18510 | 18440 | 12121 |
| 288 | 20250114 | 143400 | 39365797260 | 18490 | 18350 | 18520 | 18350 | 16514 |
| 289 | 20250114 | 143300 | 39060802540 | 18350 | 18330 | 18370 | 18280 | 3726 |
| 290 | 20250114 | 143200 | 38992548030 | 18290 | 18420 | 18420 | 18290 | 11214 |
| 291 | 20250114 | 143100 | 38786968880 | 18420 | 18440 | 18450 | 18280 | 8391 |
| 292 | 20250114 | 143000 | 38632550360 | 18450 | 18470 | 18500 | 18430 | 16113 |
| 293 | 20250114 | 142900 | 38334962610 | 18490 | 18360 | 18540 | 18360 | 29634 |
| 294 | 20250114 | 142800 | 37787566050 | 18350 | 18280 | 18360 | 18230 | 17644 |
| 295 | 20250114 | 142700 | 37464859130 | 18280 | 18300 | 18330 | 18270 | 8909 |
| 296 | 20250114 | 142600 | 37301844150 | 18300 | 18360 | 18360 | 18260 | 9728 |
| 297 | 20250114 | 142500 | 37123610070 | 18360 | 18300 | 18410 | 18240 | 25591 |
| 298 | 20250114 | 142400 | 36654518610 | 18300 | 18340 | 18340 | 18270 | 13506 |
| 299 | 20250114 | 142300 | 36407228780 | 18340 | 18370 | 18380 | 18230 | 33038 |
| 300 | 20250114 | 142200 | 35802025540 | 18380 | 18430 | 18440 | 18340 | 13295 |
| 301 | 20250114 | 142100 | 35557564640 | 18440 | 18530 | 18530 | 18430 | 9614 |
| 302 | 20250114 | 142000 | 35379677100 | 18540 | 18520 | 18570 | 18510 | 19371 |
| 303 | 20250114 | 141900 | 35020422930 | 18520 | 18460 | 18520 | 18440 | 11113 |
| 304 | 20250114 | 141800 | 34814983390 | 18460 | 18470 | 18500 | 18370 | 20980 |
| 305 | 20250114 | 141700 | 34428364780 | 18470 | 18550 | 18560 | 18360 | 48121 |
| 306 | 20250114 | 141600 | 33540554320 | 18550 | 18610 | 18670 | 18540 | 16387 |
| 307 | 20250114 | 141500 | 33235876100 | 18610 | 18620 | 18730 | 18550 | 44769 |
| 308 | 20250114 | 141400 | 32401939510 | 18640 | 18500 | 18770 | 18430 | 134338 |
| 309 | 20250114 | 141300 | 29891613880 | 18500 | 18510 | 18530 | 18430 | 29178 |
| 310 | 20250114 | 141200 | 29352725310 | 18520 | 18540 | 18600 | 18430 | 35674 |
| 311 | 20250114 | 141100 | 28691615570 | 18550 | 18620 | 18630 | 18400 | 51899 |
| 312 | 20250114 | 141000 | 27730126680 | 18630 | 18670 | 18770 | 18560 | 78159 |
| 313 | 20250114 | 140900 | 26269453490 | 18660 | 18390 | 18770 | 18390 | 97729 |
| 314 | 20250114 | 140800 | 24449641780 | 18390 | 18250 | 18770 | 18230 | 301314 |
| 315 | 20250114 | 140700 | 18829554340 | 18240 | 18430 | 18430 | 18220 | 49978 |
| 316 | 20250114 | 140600 | 17914607720 | 18420 | 18350 | 18650 | 18200 | 106657 |
| 317 | 20250114 | 140500 | 15950413970 | 18350 | 18360 | 18510 | 18230 | 123782 |
| 318 | 20250114 | 140400 | 13676834980 | 18370 | 17960 | 18490 | 17940 | 141876 |
| 319 | 20250114 | 140300 | 11108342230 | 17590 | 17590 | 17590 | 17590 | 0 |
| 320 | 20250114 | 140200 | 11108342230 | 17590 | 17280 | 17590 | 16960 | 100525 |
| 321 | 20250114 | 140100 | 9371215050 | 17280 | 16680 | 17400 | 16610 | 100815 |
| 322 | 20250114 | 140000 | 7660216510 | 16690 | 16370 | 16690 | 16230 | 32510 |
| 323 | 20250114 | 135900 | 7126359620 | 16370 | 16410 | 16430 | 16310 | 43220 |
| 324 | 20250114 | 135800 | 6418908190 | 16430 | 16000 | 16470 | 16000 | 78833 |
| 325 | 20250114 | 135700 | 5143264350 | 15870 | 15870 | 15870 | 15870 | 0 |
| 326 | 20250114 | 135600 | 5143264350 | 15870 | 15780 | 15880 | 15670 | 12421 |
| 327 | 20250114 | 135500 | 4947145380 | 15720 | 15540 | 15820 | 15540 | 31209 |
| 328 | 20250114 | 135400 | 4457041090 | 15520 | 15830 | 15870 | 15470 | 26040 |
| 329 | 20250114 | 135300 | 4050093010 | 15830 | 15420 | 15860 | 15020 | 56093 |
| 330 | 20250114 | 135200 | 3179004560 | 15420 | 14860 | 15800 | 14750 | 75078 |
| 331 | 20250114 | 135100 | 2020743090 | 14860 | 14860 | 14860 | 14860 | 20 |
| 332 | 20250114 | 135000 | 2020445890 | 14860 | 14760 | 14860 | 14760 | 1103 |
| 333 | 20250114 | 134900 | 2004119740 | 14760 | 14830 | 14830 | 14760 | 56 |
| 334 | 20250114 | 134800 | 2003292130 | 14770 | 14870 | 14870 | 14770 | 477 |
| 335 | 20250114 | 134700 | 1996229730 | 14860 | 14860 | 14860 | 14800 | 334 |
| 336 | 20250114 | 134600 | 1991270910 | 14850 | 14850 | 14850 | 14850 | 827 |
| 337 | 20250114 | 134500 | 1978989960 | 14860 | 14830 | 14860 | 14810 | 160 |
| 338 | 20250114 | 134400 | 1976619430 | 14810 | 14800 | 14810 | 14800 | 387 |
| 339 | 20250114 | 134300 | 1970891210 | 14800 | 14800 | 14800 | 14800 | 25 |
| 340 | 20250114 | 134200 | 1970521210 | 14800 | 14790 | 14800 | 14780 | 503 |
| 341 | 20250114 | 134100 | 1963082630 | 14790 | 14790 | 14800 | 14780 | 218 |
| 342 | 20250114 | 134000 | 1959859090 | 14790 | 14780 | 14790 | 14780 | 177 |
| 343 | 20250114 | 133900 | 1957242520 | 14720 | 14780 | 14780 | 14720 | 210 |
| 344 | 20250114 | 133800 | 1954139320 | 14710 | 14790 | 14800 | 14700 | 277 |
| 345 | 20250114 | 133700 | 1950044360 | 14790 | 14760 | 14790 | 14690 | 494 |
| 346 | 20250114 | 133600 | 1942766560 | 14810 | 14810 | 14810 | 14810 | 0 |
| 347 | 20250114 | 133500 | 1942766560 | 14810 | 14800 | 14810 | 14750 | 18 |
| 348 | 20250114 | 133400 | 1942500330 | 14800 | 14830 | 14830 | 14750 | 132 |
| 349 | 20250114 | 133300 | 1940548950 | 14780 | 14800 | 14840 | 14780 | 411 |
| 350 | 20250114 | 133200 | 1934469480 | 14800 | 14800 | 14870 | 14800 | 61 |
| 351 | 20250114 | 133100 | 1933565760 | 14870 | 14840 | 14890 | 14800 | 903 |
| 352 | 20250114 | 133000 | 1920174980 | 14840 | 14890 | 14890 | 14840 | 605 |
| 353 | 20250114 | 132900 | 1911190040 | 14900 | 14820 | 14900 | 14820 | 133 |
| 354 | 20250114 | 132800 | 1909218900 | 14820 | 14820 | 14820 | 14820 | 62 |
| 355 | 20250114 | 132700 | 1908300060 | 14820 | 14930 | 14930 | 14820 | 175 |
| 356 | 20250114 | 132600 | 1905687440 | 14900 | 14940 | 14950 | 14870 | 2692 |
| 357 | 20250114 | 132500 | 1865554260 | 14940 | 14930 | 14940 | 14930 | 303 |
| 358 | 20250114 | 132400 | 1861028640 | 14930 | 14890 | 14930 | 14860 | 1254 |
| 359 | 20250114 | 132300 | 1842365080 | 14890 | 14810 | 14910 | 14810 | 3926 |
| 360 | 20250114 | 132200 | 1784008470 | 14800 | 14800 | 14800 | 14800 | 22 |
| 361 | 20250114 | 132100 | 1783682870 | 14800 | 14800 | 14830 | 14790 | 1829 |
| 362 | 20250114 | 132000 | 1756600280 | 14780 | 14780 | 14790 | 14780 | 364 |
| 363 | 20250114 | 131900 | 1751218360 | 14780 | 14780 | 14780 | 14780 | 17 |
| 364 | 20250114 | 131800 | 1750967100 | 14780 | 14760 | 14780 | 14760 | 179 |
| 365 | 20250114 | 131700 | 1748324960 | 14760 | 14700 | 14760 | 14690 | 170 |
| 366 | 20250114 | 131600 | 1745826090 | 14700 | 14700 | 14700 | 14700 | 34 |
| 367 | 20250114 | 131500 | 1745326290 | 14750 | 14770 | 14770 | 14750 | 137 |
| 368 | 20250114 | 131400 | 1743305090 | 14760 | 14770 | 14770 | 14760 | 15 |
| 369 | 20250114 | 131300 | 1743083590 | 14780 | 14790 | 14790 | 14760 | 308 |
| 370 | 20250114 | 131200 | 1738529340 | 14790 | 14760 | 14790 | 14690 | 589 |
| 371 | 20250114 | 131100 | 1729831360 | 14760 | 14760 | 14760 | 14760 | 60 |
| 372 | 20250114 | 131000 | 1728945760 | 14680 | 14680 | 14680 | 14680 | 0 |
| 373 | 20250114 | 130900 | 1728945760 | 14680 | 14730 | 14730 | 14680 | 290 |
| 374 | 20250114 | 130800 | 1724674110 | 14730 | 14700 | 14730 | 14700 | 857 |
| 375 | 20250114 | 130700 | 1712069230 | 14690 | 14680 | 14690 | 14680 | 619 |
| 376 | 20250114 | 130600 | 1702980170 | 14680 | 14680 | 14680 | 14680 | 293 |
| 377 | 20250114 | 130500 | 1698678930 | 14680 | 14660 | 14680 | 14660 | 380 |
| 378 | 20250114 | 130400 | 1693105150 | 14650 | 14650 | 14650 | 14650 | 119 |
| 379 | 20250114 | 130300 | 1691361800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 380 | 20250114 | 130200 | 1691361800 | 14650 | 14650 | 14650 | 14650 | 34 |
| 381 | 20250114 | 130100 | 1690863700 | 14650 | 14650 | 14650 | 14650 | 34 |
| 382 | 20250114 | 130000 | 1690365600 | 14650 | 14650 | 14650 | 14650 | 1 |
| 383 | 20250114 | 125900 | 1690350950 | 14610 | 14610 | 14610 | 14610 | 30 |
| 384 | 20250114 | 125800 | 1689912650 | 14610 | 14610 | 14610 | 14610 | 13 |
| 385 | 20250114 | 125700 | 1689722720 | 14610 | 14610 | 14610 | 14610 | 0 |
| 386 | 20250114 | 125600 | 1689722720 | 14610 | 14610 | 14610 | 14610 | 0 |
| 387 | 20250114 | 125500 | 1689722720 | 14610 | 14610 | 14610 | 14610 | 0 |
| 388 | 20250114 | 125400 | 1689722720 | 14610 | 14660 | 14660 | 14610 | 115 |
| 389 | 20250114 | 125300 | 1688040020 | 14610 | 14610 | 14610 | 14610 | 7 |
| 390 | 20250114 | 125200 | 1687937750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 391 | 20250114 | 125100 | 1687937750 | 14650 | 14650 | 14650 | 14650 | 27 |
| 392 | 20250114 | 125000 | 1687542200 | 14660 | 14660 | 14660 | 14660 | 0 |
| 393 | 20250114 | 124900 | 1687542200 | 14660 | 14660 | 14660 | 14660 | 0 |
| 394 | 20250114 | 124800 | 1687542200 | 14660 | 14660 | 14660 | 14660 | 0 |
| 395 | 20250114 | 124700 | 1687542200 | 14660 | 14660 | 14660 | 14660 | 10 |
| 396 | 20250114 | 124600 | 1687395600 | 14660 | 14660 | 14660 | 14660 | 8 |
| 397 | 20250114 | 124500 | 1687278320 | 14660 | 14660 | 14660 | 14660 | 0 |
| 398 | 20250114 | 124400 | 1687278320 | 14660 | 14610 | 14660 | 14610 | 56 |
| 399 | 20250114 | 124300 | 1686457410 | 14660 | 14660 | 14660 | 14660 | 0 |
| 400 | 20250114 | 124200 | 1686457410 | 14660 | 14660 | 14660 | 14660 | 0 |
| 401 | 20250114 | 124100 | 1686457410 | 14660 | 14660 | 14660 | 14660 | 0 |
| 402 | 20250114 | 124000 | 1686457410 | 14660 | 14670 | 14670 | 14660 | 7 |
| 403 | 20250114 | 123900 | 1686354750 | 14600 | 14640 | 14640 | 14600 | 500 |
| 404 | 20250114 | 123800 | 1679040910 | 14640 | 14650 | 14650 | 14640 | 236 |
| 405 | 20250114 | 123700 | 1675584980 | 14680 | 14680 | 14680 | 14680 | 0 |
| 406 | 20250114 | 123600 | 1675584980 | 14680 | 14680 | 14680 | 14680 | 0 |
| 407 | 20250114 | 123500 | 1675584980 | 14680 | 14680 | 14680 | 14680 | 0 |
| 408 | 20250114 | 123400 | 1675584980 | 14680 | 14680 | 14680 | 14680 | 0 |
| 409 | 20250114 | 123300 | 1675584980 | 14680 | 14680 | 14680 | 14680 | 8 |
| 410 | 20250114 | 123200 | 1675467540 | 14670 | 14670 | 14670 | 14670 | 42 |
| 411 | 20250114 | 123100 | 1674851400 | 14670 | 14670 | 14670 | 14670 | 0 |
| 412 | 20250114 | 123000 | 1674851400 | 14670 | 14660 | 14670 | 14660 | 66 |
| 413 | 20250114 | 122900 | 1673883760 | 14660 | 14660 | 14660 | 14660 | 0 |
| 414 | 20250114 | 122800 | 1673883760 | 14660 | 14660 | 14660 | 14660 | 0 |
| 415 | 20250114 | 122700 | 1673883760 | 14660 | 14650 | 14660 | 14650 | 272 |
| 416 | 20250114 | 122600 | 1669898900 | 14640 | 14640 | 14640 | 14640 | 100 |
| 417 | 20250114 | 122500 | 1668434900 | 14640 | 14640 | 14640 | 14640 | 0 |
| 418 | 20250114 | 122400 | 1668434900 | 14640 | 14640 | 14640 | 14640 | 0 |
| 419 | 20250114 | 122300 | 1668434900 | 14640 | 14640 | 14640 | 14640 | 168 |
| 420 | 20250114 | 122200 | 1665975380 | 14600 | 14640 | 14650 | 14600 | 967 |
| 421 | 20250114 | 122100 | 1651830240 | 14600 | 14610 | 14610 | 14600 | 460 |
| 422 | 20250114 | 122000 | 1645111270 | 14600 | 14560 | 14600 | 14560 | 2670 |
| 423 | 20250114 | 121900 | 1606183280 | 14570 | 14580 | 14580 | 14570 | 185 |
| 424 | 20250114 | 121800 | 1603487030 | 14590 | 14590 | 14590 | 14590 | 12 |
| 425 | 20250114 | 121700 | 1603311950 | 14600 | 14600 | 14600 | 14600 | 0 |
| 426 | 20250114 | 121600 | 1603311950 | 14600 | 14600 | 14600 | 14600 | 40 |
| 427 | 20250114 | 121500 | 1602727950 | 14600 | 14600 | 14600 | 14600 | 140 |
| 428 | 20250114 | 121400 | 1600683950 | 14650 | 14650 | 14650 | 14650 | 0 |
| 429 | 20250114 | 121300 | 1600683950 | 14650 | 14650 | 14650 | 14650 | 0 |
| 430 | 20250114 | 121200 | 1600683950 | 14650 | 14650 | 14650 | 14650 | 0 |
| 431 | 20250114 | 121100 | 1600683950 | 14650 | 14650 | 14650 | 14650 | 0 |
| 432 | 20250114 | 121000 | 1600683950 | 14650 | 14660 | 14660 | 14650 | 56 |
| 433 | 20250114 | 120900 | 1599863020 | 14660 | 14660 | 14660 | 14660 | 2 |
| 434 | 20250114 | 120800 | 1599833700 | 14660 | 14660 | 14660 | 14660 | 1 |
| 435 | 20250114 | 120700 | 1599819040 | 14590 | 14590 | 14590 | 14590 | 31 |
| 436 | 20250114 | 120600 | 1599366750 | 14590 | 14590 | 14590 | 14590 | 55 |
| 437 | 20250114 | 120500 | 1598564300 | 14590 | 14590 | 14590 | 14590 | 15 |
| 438 | 20250114 | 120400 | 1598345450 | 14660 | 14660 | 14660 | 14660 | 0 |
| 439 | 20250114 | 120300 | 1598345450 | 14660 | 14660 | 14660 | 14660 | 34 |
| 440 | 20250114 | 120200 | 1597847010 | 14660 | 14660 | 14660 | 14660 | 1 |
| 441 | 20250114 | 120100 | 1597832350 | 14670 | 14670 | 14670 | 14670 | 0 |
| 442 | 20250114 | 120000 | 1597832350 | 14670 | 14670 | 14670 | 14670 | 0 |
| 443 | 20250114 | 115900 | 1597832350 | 14670 | 14670 | 14670 | 14670 | 9 |
| 444 | 20250114 | 115800 | 1597700320 | 14670 | 14590 | 14670 | 14590 | 17 |
| 445 | 20250114 | 115700 | 1597451640 | 14590 | 14590 | 14590 | 14590 | 0 |
| 446 | 20250114 | 115600 | 1597451640 | 14590 | 14590 | 14590 | 14590 | 0 |
| 447 | 20250114 | 115500 | 1597451640 | 14590 | 14590 | 14590 | 14590 | 1 |
| 448 | 20250114 | 115400 | 1597437050 | 14620 | 14620 | 14620 | 14620 | 0 |
| 449 | 20250114 | 115300 | 1597437050 | 14620 | 14680 | 14680 | 14620 | 378 |
| 450 | 20250114 | 115200 | 1591905880 | 14640 | 14600 | 14640 | 14600 | 1079 |
| 451 | 20250114 | 115100 | 1576126740 | 14590 | 14590 | 14590 | 14590 | 0 |
| 452 | 20250114 | 115000 | 1576126740 | 14590 | 14590 | 14590 | 14590 | 50 |
| 453 | 20250114 | 114900 | 1575397240 | 14590 | 14590 | 14590 | 14590 | 100 |
| 454 | 20250114 | 114800 | 1573938240 | 14530 | 14620 | 14620 | 14530 | 241 |
| 455 | 20250114 | 114700 | 1570420910 | 14620 | 14620 | 14620 | 14620 | 0 |
| 456 | 20250114 | 114600 | 1570420910 | 14620 | 14620 | 14620 | 14620 | 2 |
| 457 | 20250114 | 114500 | 1570391670 | 14620 | 14620 | 14620 | 14620 | 14 |
| 458 | 20250114 | 114400 | 1570186990 | 14610 | 14590 | 14620 | 14590 | 17 |
| 459 | 20250114 | 114300 | 1569938750 | 14610 | 14610 | 14610 | 14610 | 0 |
| 460 | 20250114 | 114200 | 1569938750 | 14610 | 14610 | 14610 | 14610 | 0 |
| 461 | 20250114 | 114100 | 1569938750 | 14610 | 14590 | 14610 | 14590 | 63 |
| 462 | 20250114 | 114000 | 1569019200 | 14590 | 14590 | 14590 | 14590 | 18 |
| 463 | 20250114 | 113900 | 1568756580 | 14590 | 14560 | 14590 | 14560 | 100 |
| 464 | 20250114 | 113800 | 1567299390 | 14560 | 14510 | 14560 | 14510 | 528 |
| 465 | 20250114 | 113700 | 1559624860 | 14510 | 14560 | 14560 | 14510 | 81 |
| 466 | 20250114 | 113600 | 1558445550 | 14560 | 14560 | 14560 | 14560 | 0 |
| 467 | 20250114 | 113500 | 1558445550 | 14560 | 14560 | 14560 | 14560 | 45 |
| 468 | 20250114 | 113400 | 1557790350 | 14500 | 14500 | 14500 | 14500 | 0 |
| 469 | 20250114 | 113300 | 1557790350 | 14500 | 14540 | 14550 | 14500 | 479 |
| 470 | 20250114 | 113200 | 1550830830 | 14490 | 14540 | 14540 | 14490 | 14 |
| 471 | 20250114 | 113100 | 1550627920 | 14540 | 14540 | 14540 | 14540 | 24 |
| 472 | 20250114 | 113000 | 1550278960 | 14540 | 14540 | 14540 | 14540 | 3 |
| 473 | 20250114 | 112900 | 1550235340 | 14490 | 14490 | 14490 | 14490 | 106 |
| 474 | 20250114 | 112800 | 1548699400 | 14490 | 14490 | 14490 | 14490 | 123 |
| 475 | 20250114 | 112700 | 1546917130 | 14490 | 14500 | 14500 | 14490 | 300 |
| 476 | 20250114 | 112600 | 1542567260 | 14580 | 14580 | 14580 | 14580 | 10 |
| 477 | 20250114 | 112500 | 1542421460 | 14580 | 14510 | 14580 | 14510 | 774 |
| 478 | 20250114 | 112400 | 1531190580 | 14510 | 14520 | 14520 | 14510 | 285 |
| 479 | 20250114 | 112300 | 1527052730 | 14550 | 14550 | 14550 | 14550 | 59 |
| 480 | 20250114 | 112200 | 1526194280 | 14550 | 14550 | 14550 | 14550 | 0 |
| 481 | 20250114 | 112100 | 1526194280 | 14550 | 14550 | 14550 | 14550 | 0 |
| 482 | 20250114 | 112000 | 1526194280 | 14550 | 14600 | 14600 | 14550 | 10 |
| 483 | 20250114 | 111900 | 1526048450 | 14560 | 14560 | 14560 | 14560 | 97 |
| 484 | 20250114 | 111800 | 1524636130 | 14560 | 14560 | 14560 | 14560 | 123 |
| 485 | 20250114 | 111700 | 1522845250 | 14560 | 14560 | 14600 | 14560 | 264 |
| 486 | 20250114 | 111600 | 1518993410 | 14560 | 14600 | 14610 | 14560 | 305 |
| 487 | 20250114 | 111500 | 1514542620 | 14620 | 14620 | 14620 | 14620 | 4 |
| 488 | 20250114 | 111400 | 1514484140 | 14620 | 14520 | 14620 | 14520 | 28 |
| 489 | 20250114 | 111300 | 1514075150 | 14520 | 14630 | 14630 | 14520 | 82 |
| 490 | 20250114 | 111200 | 1512884290 | 14630 | 14590 | 14630 | 14590 | 116 |
| 491 | 20250114 | 111100 | 1511191220 | 14590 | 14570 | 14590 | 14570 | 54 |
| 492 | 20250114 | 111000 | 1510404250 | 14570 | 14540 | 14570 | 14510 | 574 |
| 493 | 20250114 | 110900 | 1502069450 | 14510 | 14520 | 14520 | 14510 | 197 |
| 494 | 20250114 | 110800 | 1499210490 | 14520 | 14580 | 14580 | 14520 | 41 |
| 495 | 20250114 | 110700 | 1498612820 | 14580 | 14580 | 14580 | 14510 | 288 |
| 496 | 20250114 | 110600 | 1494421410 | 14580 | 14600 | 14600 | 14580 | 226 |
| 497 | 20250114 | 110500 | 1491123290 | 14620 | 14620 | 14620 | 14620 | 146 |
| 498 | 20250114 | 110400 | 1488988770 | 14650 | 14670 | 14670 | 14650 | 283 |
| 499 | 20250114 | 110300 | 1484839880 | 14670 | 14670 | 14670 | 14670 | 65 |
| 500 | 20250114 | 110200 | 1483886330 | 14620 | 14620 | 14620 | 14620 | 0 |
| 501 | 20250114 | 110100 | 1483886330 | 14620 | 14680 | 14680 | 14620 | 403 |
| 502 | 20250114 | 110000 | 1477970350 | 14620 | 14700 | 14700 | 14620 | 136 |
| 503 | 20250114 | 105900 | 1475981890 | 14690 | 14620 | 14690 | 14620 | 827 |
| 504 | 20250114 | 105800 | 1463833590 | 14620 | 14680 | 14680 | 14620 | 2 |
| 505 | 20250114 | 105700 | 1463804290 | 14690 | 14690 | 14690 | 14690 | 1 |
| 506 | 20250114 | 105600 | 1463789600 | 14620 | 14620 | 14620 | 14620 | 138 |
| 507 | 20250114 | 105500 | 1461772040 | 14700 | 14620 | 14700 | 14620 | 175 |
| 508 | 20250114 | 105400 | 1459207540 | 14620 | 14700 | 14700 | 14590 | 617 |
| 509 | 20250114 | 105300 | 1450165670 | 14700 | 14700 | 14700 | 14700 | 28 |
| 510 | 20250114 | 105200 | 1449754070 | 14670 | 14690 | 14690 | 14670 | 193 |
| 511 | 20250114 | 105100 | 1446920860 | 14700 | 14750 | 14750 | 14700 | 326 |
| 512 | 20250114 | 105000 | 1442123820 | 14750 | 14750 | 14750 | 14750 | 222 |
| 513 | 20250114 | 104900 | 1438849320 | 14750 | 14770 | 14770 | 14750 | 517 |
| 514 | 20250114 | 104800 | 1431221050 | 14800 | 14800 | 14800 | 14800 | 0 |
| 515 | 20250114 | 104700 | 1431221050 | 14800 | 14750 | 14800 | 14750 | 388 |
| 516 | 20250114 | 104600 | 1425479150 | 14730 | 14820 | 14820 | 14730 | 1157 |
| 517 | 20250114 | 104500 | 1408409550 | 14820 | 14810 | 14820 | 14810 | 612 |
| 518 | 20250114 | 104400 | 1399345810 | 14740 | 14800 | 14820 | 14740 | 216 |
| 519 | 20250114 | 104300 | 1396149530 | 14720 | 14800 | 14800 | 14720 | 122 |
| 520 | 20250114 | 104200 | 1394347620 | 14790 | 14800 | 14800 | 14730 | 104 |
| 521 | 20250114 | 104100 | 1392813460 | 14730 | 14800 | 14800 | 14730 | 269 |
| 522 | 20250114 | 104000 | 1388850810 | 14820 | 14820 | 14820 | 14800 | 105 |
| 523 | 20250114 | 103900 | 1387295600 | 14820 | 14750 | 14820 | 14740 | 1032 |
| 524 | 20250114 | 103800 | 1372082810 | 14840 | 14840 | 14840 | 14840 | 2 |
| 525 | 20250114 | 103700 | 1372053130 | 14840 | 14740 | 14840 | 14740 | 262 |
| 526 | 20250114 | 103600 | 1368177050 | 14750 | 14780 | 14790 | 14750 | 1568 |
| 527 | 20250114 | 103500 | 1345020960 | 14780 | 14800 | 14800 | 14780 | 235 |
| 528 | 20250114 | 103400 | 1341543200 | 14850 | 14840 | 14850 | 14830 | 856 |
| 529 | 20250114 | 103300 | 1328831640 | 14850 | 14850 | 14850 | 14830 | 757 |
| 530 | 20250114 | 103200 | 1317590220 | 14850 | 14850 | 14850 | 14850 | 72 |
| 531 | 20250114 | 103100 | 1316521020 | 14860 | 14790 | 14860 | 14790 | 1319 |
| 532 | 20250114 | 103000 | 1296922530 | 14860 | 14860 | 14860 | 14860 | 2 |
| 533 | 20250114 | 102900 | 1296892810 | 14860 | 14860 | 14860 | 14860 | 123 |
| 534 | 20250114 | 102800 | 1295065030 | 14770 | 14870 | 14870 | 14770 | 19 |
| 535 | 20250114 | 102700 | 1294783300 | 14870 | 14780 | 14880 | 14780 | 2685 |
| 536 | 20250114 | 102600 | 1254992590 | 14790 | 14620 | 14790 | 14620 | 4802 |
| 537 | 20250114 | 102500 | 1184352210 | 14620 | 14580 | 14620 | 14580 | 648 |
| 538 | 20250114 | 102400 | 1174888220 | 14620 | 14620 | 14620 | 14620 | 0 |
| 539 | 20250114 | 102300 | 1174888220 | 14620 | 14580 | 14620 | 14420 | 5207 |
| 540 | 20250114 | 102200 | 1099307030 | 14580 | 14580 | 14580 | 14580 | 184 |
| 541 | 20250114 | 102100 | 1096624310 | 14630 | 14590 | 14630 | 14580 | 26 |
| 542 | 20250114 | 102000 | 1096244930 | 14590 | 14590 | 14590 | 14590 | 758 |
| 543 | 20250114 | 101900 | 1085185710 | 14630 | 14630 | 14630 | 14630 | 1 |
| 544 | 20250114 | 101800 | 1085171080 | 14580 | 14620 | 14640 | 14580 | 587 |
| 545 | 20250114 | 101700 | 1076586740 | 14640 | 14640 | 14640 | 14640 | 0 |
| 546 | 20250114 | 101600 | 1076586740 | 14640 | 14580 | 14640 | 14580 | 131 |
| 547 | 20250114 | 101500 | 1074676700 | 14580 | 14590 | 14590 | 14580 | 126 |
| 548 | 20250114 | 101400 | 1072839110 | 14670 | 14670 | 14670 | 14670 | 25 |
| 549 | 20250114 | 101300 | 1072472360 | 14670 | 14650 | 14680 | 14590 | 647 |
| 550 | 20250114 | 101200 | 1062993770 | 14650 | 14650 | 14650 | 14650 | 100 |
| 551 | 20250114 | 101100 | 1061528770 | 14650 | 14690 | 14690 | 14650 | 117 |
| 552 | 20250114 | 101000 | 1059814680 | 14650 | 14650 | 14650 | 14650 | 17 |
| 553 | 20250114 | 100900 | 1059565630 | 14650 | 14690 | 14690 | 14650 | 385 |
| 554 | 20250114 | 100800 | 1053925300 | 14690 | 14680 | 14690 | 14650 | 992 |
| 555 | 20250114 | 100700 | 1039375590 | 14650 | 14620 | 14650 | 14580 | 982 |
| 556 | 20250114 | 100600 | 1025027650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 557 | 20250114 | 100500 | 1025027650 | 14690 | 14630 | 14690 | 14620 | 38 |
| 558 | 20250114 | 100400 | 1024471520 | 14630 | 14670 | 14690 | 14620 | 676 |
| 559 | 20250114 | 100300 | 1014564350 | 14670 | 14690 | 14690 | 14670 | 348 |
| 560 | 20250114 | 100200 | 1009456560 | 14690 | 14720 | 14730 | 14690 | 582 |
| 561 | 20250114 | 100100 | 1000904780 | 14730 | 14680 | 14730 | 14680 | 529 |
| 562 | 20250114 | 100000 | 993120560 | 14680 | 14680 | 14730 | 14680 | 226 |
| 563 | 20250114 | 095900 | 989799680 | 14730 | 14740 | 14740 | 14730 | 158 |
| 564 | 20250114 | 095800 | 987470860 | 14750 | 14680 | 14750 | 14670 | 707 |
| 565 | 20250114 | 095700 | 977067810 | 14670 | 14630 | 14680 | 14570 | 1897 |
| 566 | 20250114 | 095600 | 949292420 | 14640 | 14630 | 14640 | 14630 | 110 |
| 567 | 20250114 | 095500 | 947683110 | 14630 | 14600 | 14630 | 14580 | 414 |
| 568 | 20250114 | 095400 | 941635090 | 14600 | 14600 | 14600 | 14600 | 214 |
| 569 | 20250114 | 095300 | 938510690 | 14600 | 14570 | 14600 | 14570 | 51 |
| 570 | 20250114 | 095200 | 937766120 | 14570 | 14640 | 14640 | 14570 | 236 |
| 571 | 20250114 | 095100 | 934326340 | 14640 | 14620 | 14640 | 14570 | 95 |
| 572 | 20250114 | 095000 | 932941820 | 14650 | 14650 | 14650 | 14570 | 637 |
| 573 | 20250114 | 094900 | 923654430 | 14580 | 14650 | 14650 | 14580 | 434 |
| 574 | 20250114 | 094800 | 917308750 | 14650 | 14630 | 14690 | 14600 | 541 |
| 575 | 20250114 | 094700 | 909399800 | 14620 | 14640 | 14660 | 14620 | 848 |
| 576 | 20250114 | 094600 | 896992400 | 14660 | 14710 | 14710 | 14640 | 2723 |
| 577 | 20250114 | 094500 | 857005110 | 14720 | 14750 | 14780 | 14720 | 527 |
| 578 | 20250114 | 094400 | 849243790 | 14790 | 14800 | 14800 | 14720 | 948 |
| 579 | 20250114 | 094300 | 835264210 | 14790 | 14740 | 14800 | 14740 | 2026 |
| 580 | 20250114 | 094200 | 805354970 | 14740 | 14730 | 14740 | 14730 | 1569 |
| 581 | 20250114 | 094100 | 782235570 | 14730 | 14710 | 14730 | 14690 | 887 |
| 582 | 20250114 | 094000 | 769190210 | 14720 | 14730 | 14730 | 14700 | 1253 |
| 583 | 20250114 | 093900 | 750763720 | 14700 | 14690 | 14700 | 14680 | 1178 |
| 584 | 20250114 | 093800 | 733450300 | 14690 | 14690 | 14700 | 14630 | 872 |
| 585 | 20250114 | 093700 | 720644060 | 14690 | 14690 | 14730 | 14690 | 2271 |
| 586 | 20250114 | 093600 | 687263980 | 14690 | 14560 | 14690 | 14550 | 1923 |
| 587 | 20250114 | 093500 | 659178910 | 14560 | 14550 | 14570 | 14510 | 785 |
| 588 | 20250114 | 093400 | 647761360 | 14550 | 14570 | 14580 | 14550 | 559 |
| 589 | 20250114 | 093300 | 639622060 | 14550 | 14540 | 14580 | 14540 | 726 |
| 590 | 20250114 | 093200 | 629058460 | 14540 | 14530 | 14540 | 14530 | 340 |
| 591 | 20250114 | 093100 | 624118120 | 14530 | 14490 | 14540 | 14440 | 2761 |
| 592 | 20250114 | 093000 | 584063490 | 14490 | 14470 | 14490 | 14440 | 41 |
| 593 | 20250114 | 092900 | 583470920 | 14500 | 14490 | 14500 | 14400 | 126 |
| 594 | 20250114 | 092800 | 581645050 | 14490 | 14440 | 14490 | 14390 | 514 |
| 595 | 20250114 | 092700 | 574218350 | 14440 | 14440 | 14440 | 14390 | 483 |
| 596 | 20250114 | 092600 | 567244280 | 14440 | 14390 | 14440 | 14390 | 1125 |
| 597 | 20250114 | 092500 | 551018940 | 14390 | 14340 | 14390 | 14340 | 464 |
| 598 | 20250114 | 092400 | 544346640 | 14340 | 14330 | 14340 | 14310 | 222 |
| 599 | 20250114 | 092300 | 541164140 | 14260 | 14260 | 14270 | 14260 | 531 |
| 600 | 20250114 | 092200 | 533587080 | 14300 | 14300 | 14300 | 14300 | 10 |
| 601 | 20250114 | 092100 | 533444080 | 14340 | 14260 | 14340 | 14260 | 16 |
| 602 | 20250114 | 092000 | 533214800 | 14260 | 14270 | 14270 | 14260 | 208 |
| 603 | 20250114 | 091900 | 530248710 | 14260 | 14300 | 14320 | 14260 | 1096 |
| 604 | 20250114 | 091800 | 514603210 | 14300 | 14350 | 14350 | 14300 | 711 |
| 605 | 20250114 | 091700 | 504419150 | 14430 | 14430 | 14430 | 14350 | 247 |
| 606 | 20250114 | 091600 | 500871570 | 14430 | 14310 | 14430 | 14290 | 800 |
| 607 | 20250114 | 091500 | 489422600 | 14350 | 14490 | 14490 | 14350 | 5937 |
| 608 | 20250114 | 091400 | 403815220 | 14490 | 14490 | 14490 | 14480 | 170 |
| 609 | 20250114 | 091300 | 401352120 | 14490 | 14460 | 14490 | 14460 | 584 |
| 610 | 20250114 | 091200 | 392894680 | 14470 | 14400 | 14470 | 14370 | 1124 |
| 611 | 20250114 | 091100 | 376728270 | 14400 | 14370 | 14400 | 14370 | 121 |
| 612 | 20250114 | 091000 | 374987370 | 14410 | 14260 | 14410 | 14250 | 1700 |
| 613 | 20250114 | 090900 | 350600820 | 14240 | 14220 | 14310 | 14220 | 199 |
| 614 | 20250114 | 090800 | 347760790 | 14190 | 14280 | 14280 | 14190 | 1114 |
| 615 | 20250114 | 090700 | 331853800 | 14280 | 14180 | 14280 | 14120 | 1234 |
| 616 | 20250114 | 090600 | 314388150 | 14270 | 14200 | 14270 | 14120 | 1363 |
| 617 | 20250114 | 090500 | 295026190 | 14220 | 14190 | 14220 | 14090 | 423 |
| 618 | 20250114 | 090400 | 289023880 | 14190 | 14070 | 14190 | 14000 | 6124 |
| 619 | 20250114 | 090300 | 203023610 | 14070 | 14360 | 14360 | 14000 | 5431 |
| 620 | 20250114 | 090200 | 126289660 | 14320 | 14400 | 14430 | 14320 | 1372 |
| 621 | 20250114 | 090100 | 106594450 | 14430 | 14380 | 14470 | 14320 | 1076 |
| 622 | 20250114 | 090000 | 91070440 | 14440 | 14440 | 14440 | 14330 | 6307 |