30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 183100 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 6229 |
| 3 | 20250117 | 183000 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 4 | 20250117 | 182900 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 5 | 20250117 | 182800 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 6 | 20250117 | 182700 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 7 | 20250117 | 182600 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 8 | 20250117 | 182500 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 9 | 20250117 | 182400 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 10 | 20250117 | 182300 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 11 | 20250117 | 182200 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 12 | 20250117 | 182100 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 13 | 20250117 | 182000 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 14 | 20250117 | 181900 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 15 | 20250117 | 181800 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 16 | 20250117 | 181700 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 17 | 20250117 | 181600 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 18 | 20250117 | 181500 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 19 | 20250117 | 181400 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 20 | 20250117 | 181300 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 21 | 20250117 | 181200 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 22 | 20250117 | 181100 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 23 | 20250117 | 181000 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 24 | 20250117 | 180900 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 25 | 20250117 | 180800 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 26 | 20250117 | 180700 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 27 | 20250117 | 180600 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 28 | 20250117 | 180500 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 29 | 20250117 | 180400 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 30 | 20250117 | 180300 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 31 | 20250117 | 180200 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 32 | 20250117 | 180100 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 6229 |
| 33 | 20250117 | 180000 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 34 | 20250117 | 175900 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 35 | 20250117 | 175800 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 36 | 20250117 | 175700 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 37 | 20250117 | 175600 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 38 | 20250117 | 175500 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 39 | 20250117 | 175400 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 40 | 20250117 | 175300 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 41 | 20250117 | 175200 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 42 | 20250117 | 175100 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 43 | 20250117 | 175000 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 44 | 20250117 | 174900 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 45 | 20250117 | 174800 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 46 | 20250117 | 174700 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 47 | 20250117 | 174600 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 48 | 20250117 | 174500 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 49 | 20250117 | 174400 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 50 | 20250117 | 174300 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 51 | 20250117 | 174200 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 52 | 20250117 | 174100 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 53 | 20250117 | 174000 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 54 | 20250117 | 173900 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 55 | 20250117 | 173800 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 56 | 20250117 | 173700 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 57 | 20250117 | 173600 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 58 | 20250117 | 173500 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 59 | 20250117 | 173400 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 60 | 20250117 | 173300 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 61 | 20250117 | 173200 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 62 | 20250117 | 173100 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 6229 |
| 63 | 20250117 | 173000 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 64 | 20250117 | 172900 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 65 | 20250117 | 172800 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 66 | 20250117 | 172700 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 67 | 20250117 | 172600 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 68 | 20250117 | 172500 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 69 | 20250117 | 172400 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 70 | 20250117 | 172300 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 71 | 20250117 | 172200 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 72 | 20250117 | 172100 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 73 | 20250117 | 172000 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 74 | 20250117 | 171900 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 75 | 20250117 | 171800 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 76 | 20250117 | 171700 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 77 | 20250117 | 171600 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 78 | 20250117 | 171500 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 79 | 20250117 | 171400 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 80 | 20250117 | 171300 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 81 | 20250117 | 171200 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 82 | 20250117 | 171100 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 83 | 20250117 | 171000 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 84 | 20250117 | 170900 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 85 | 20250117 | 170800 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 86 | 20250117 | 170700 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 87 | 20250117 | 170600 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 88 | 20250117 | 170500 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 89 | 20250117 | 170400 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 90 | 20250117 | 170300 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 91 | 20250117 | 170200 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 92 | 20250117 | 170100 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 6229 |
| 93 | 20250117 | 170000 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 94 | 20250117 | 165900 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 95 | 20250117 | 165800 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 96 | 20250117 | 165700 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 97 | 20250117 | 165600 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 98 | 20250117 | 165500 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 99 | 20250117 | 165400 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 100 | 20250117 | 165300 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 101 | 20250117 | 165200 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 102 | 20250117 | 165100 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 103 | 20250117 | 165000 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 104 | 20250117 | 164900 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 105 | 20250117 | 164800 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 106 | 20250117 | 164700 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 107 | 20250117 | 164600 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 108 | 20250117 | 164500 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 109 | 20250117 | 164400 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 110 | 20250117 | 164300 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 111 | 20250117 | 164200 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 112 | 20250117 | 164100 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 113 | 20250117 | 164000 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 114 | 20250117 | 163900 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 115 | 20250117 | 163800 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 116 | 20250117 | 163700 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 117 | 20250117 | 163600 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 118 | 20250117 | 163500 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 119 | 20250117 | 163400 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 120 | 20250117 | 163300 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 121 | 20250117 | 163200 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 122 | 20250117 | 163100 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 6229 |
| 123 | 20250117 | 163000 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 124 | 20250117 | 162900 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 125 | 20250117 | 162800 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 126 | 20250117 | 162700 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 127 | 20250117 | 162600 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 128 | 20250117 | 162500 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 129 | 20250117 | 162400 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 130 | 20250117 | 162300 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 131 | 20250117 | 162200 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 132 | 20250117 | 162100 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 133 | 20250117 | 162000 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 134 | 20250117 | 161900 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 135 | 20250117 | 161800 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 136 | 20250117 | 161700 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 137 | 20250117 | 161600 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 138 | 20250117 | 161500 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 139 | 20250117 | 161400 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 140 | 20250117 | 161300 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 141 | 20250117 | 161200 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 142 | 20250117 | 161100 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 143 | 20250117 | 161000 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 144 | 20250117 | 160900 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 145 | 20250117 | 160800 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 146 | 20250117 | 160700 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 147 | 20250117 | 160600 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 148 | 20250117 | 160500 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 149 | 20250117 | 160400 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 150 | 20250117 | 160300 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 151 | 20250117 | 160200 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 152 | 20250117 | 160100 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 6229 |
| 153 | 20250117 | 160000 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 154 | 20250117 | 155900 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 155 | 20250117 | 155800 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 156 | 20250117 | 155700 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 157 | 20250117 | 155600 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 158 | 20250117 | 155500 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 159 | 20250117 | 155400 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 160 | 20250117 | 155300 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 161 | 20250117 | 155200 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 162 | 20250117 | 155100 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 163 | 20250117 | 155000 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 164 | 20250117 | 154900 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 165 | 20250117 | 154800 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 166 | 20250117 | 154700 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 167 | 20250117 | 154600 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 168 | 20250117 | 154500 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 169 | 20250117 | 154400 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 170 | 20250117 | 154300 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 171 | 20250117 | 154200 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 172 | 20250117 | 154100 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 173 | 20250117 | 154000 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 174 | 20250117 | 153900 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 175 | 20250117 | 153800 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 176 | 20250117 | 153700 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 177 | 20250117 | 153600 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 178 | 20250117 | 153500 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 179 | 20250117 | 153400 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 180 | 20250117 | 153300 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 181 | 20250117 | 153200 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 182 | 20250117 | 153100 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 6229 |
| 183 | 20250117 | 153000 | 2402818660 | 13850 | 13850 | 13850 | 13850 | 6229 |
| 184 | 20250117 | 152900 | 2316547010 | 13850 | 13850 | 13850 | 13850 | 0 |
| 185 | 20250117 | 152800 | 2316547010 | 13850 | 13850 | 13850 | 13850 | 0 |
| 186 | 20250117 | 152700 | 2316547010 | 13850 | 13850 | 13850 | 13850 | 0 |
| 187 | 20250117 | 152600 | 2316547010 | 13850 | 13850 | 13850 | 13850 | 0 |
| 188 | 20250117 | 152500 | 2316547010 | 13850 | 13850 | 13850 | 13850 | 0 |
| 189 | 20250117 | 152400 | 2316547010 | 13850 | 13850 | 13850 | 13850 | 0 |
| 190 | 20250117 | 152300 | 2316547010 | 13850 | 13850 | 13850 | 13850 | 0 |
| 191 | 20250117 | 152200 | 2316547010 | 13850 | 13850 | 13850 | 13850 | 0 |
| 192 | 20250117 | 152100 | 2316547010 | 13850 | 13850 | 13850 | 13850 | 0 |
| 193 | 20250117 | 152000 | 2316547010 | 13850 | 13850 | 13850 | 13850 | 0 |
| 194 | 20250117 | 151900 | 2316547010 | 13850 | 13850 | 13880 | 13850 | 82 |
| 195 | 20250117 | 151800 | 2315410740 | 13880 | 13870 | 13880 | 13850 | 693 |
| 196 | 20250117 | 151700 | 2305809110 | 13880 | 13870 | 13880 | 13870 | 71 |
| 197 | 20250117 | 151600 | 2304824270 | 13870 | 13870 | 13870 | 13870 | 242 |
| 198 | 20250117 | 151500 | 2301467730 | 13860 | 13860 | 13860 | 13860 | 156 |
| 199 | 20250117 | 151400 | 2299305570 | 13850 | 13870 | 13870 | 13850 | 1191 |
| 200 | 20250117 | 151300 | 2282807280 | 13870 | 13860 | 13870 | 13850 | 126 |
| 201 | 20250117 | 151200 | 2281061200 | 13860 | 13860 | 13870 | 13860 | 235 |
| 202 | 20250117 | 151100 | 2277803270 | 13880 | 13870 | 13880 | 13860 | 109 |
| 203 | 20250117 | 151000 | 2276292460 | 13870 | 13860 | 13870 | 13860 | 71 |
| 204 | 20250117 | 150900 | 2275307700 | 13860 | 13880 | 13880 | 13860 | 1057 |
| 205 | 20250117 | 150800 | 2260646600 | 13880 | 13880 | 13880 | 13880 | 0 |
| 206 | 20250117 | 150700 | 2260646600 | 13880 | 13870 | 13880 | 13860 | 408 |
| 207 | 20250117 | 150600 | 2254991620 | 13870 | 13850 | 13870 | 13850 | 768 |
| 208 | 20250117 | 150500 | 2244349740 | 13860 | 13850 | 13860 | 13850 | 20 |
| 209 | 20250117 | 150400 | 2244072610 | 13850 | 13860 | 13860 | 13850 | 102 |
| 210 | 20250117 | 150300 | 2242659890 | 13860 | 13850 | 13860 | 13850 | 114 |
| 211 | 20250117 | 150200 | 2241080450 | 13850 | 13850 | 13860 | 13850 | 654 |
| 212 | 20250117 | 150100 | 2232022520 | 13850 | 13860 | 13870 | 13850 | 1318 |
| 213 | 20250117 | 150000 | 2213757580 | 13860 | 13880 | 13880 | 13860 | 145 |
| 214 | 20250117 | 145900 | 2211745880 | 13870 | 13870 | 13880 | 13870 | 867 |
| 215 | 20250117 | 145800 | 2199719590 | 13880 | 13880 | 13880 | 13880 | 43 |
| 216 | 20250117 | 145700 | 2199122750 | 13880 | 13890 | 13890 | 13880 | 282 |
| 217 | 20250117 | 145600 | 2195207440 | 13890 | 13890 | 13890 | 13890 | 4 |
| 218 | 20250117 | 145500 | 2195151880 | 13870 | 13870 | 13870 | 13870 | 74 |
| 219 | 20250117 | 145400 | 2194125500 | 13870 | 13890 | 13890 | 13870 | 466 |
| 220 | 20250117 | 145300 | 2187660740 | 13870 | 13870 | 13880 | 13870 | 1300 |
| 221 | 20250117 | 145200 | 2169629730 | 13890 | 13890 | 13890 | 13890 | 3 |
| 222 | 20250117 | 145100 | 2169588060 | 13900 | 13900 | 13900 | 13900 | 55 |
| 223 | 20250117 | 145000 | 2168823560 | 13900 | 13930 | 13930 | 13900 | 157 |
| 224 | 20250117 | 144900 | 2166640150 | 13930 | 13930 | 13930 | 13920 | 62 |
| 225 | 20250117 | 144800 | 2165776530 | 13930 | 13920 | 13930 | 13920 | 262 |
| 226 | 20250117 | 144700 | 2162129150 | 13920 | 13920 | 13920 | 13920 | 56 |
| 227 | 20250117 | 144600 | 2161349630 | 13920 | 13870 | 13920 | 13870 | 716 |
| 228 | 20250117 | 144500 | 2151416010 | 13880 | 13900 | 13920 | 13880 | 948 |
| 229 | 20250117 | 144400 | 2138244330 | 13900 | 13890 | 13900 | 13880 | 423 |
| 230 | 20250117 | 144300 | 2132371850 | 13890 | 13900 | 13900 | 13880 | 372 |
| 231 | 20250117 | 144200 | 2127204430 | 13900 | 13900 | 13900 | 13900 | 111 |
| 232 | 20250117 | 144100 | 2125661530 | 13900 | 13900 | 13900 | 13900 | 55 |
| 233 | 20250117 | 144000 | 2124897030 | 13900 | 13870 | 13900 | 13870 | 78 |
| 234 | 20250117 | 143900 | 2123813550 | 13860 | 13870 | 13870 | 13860 | 119 |
| 235 | 20250117 | 143800 | 2122163070 | 13870 | 13880 | 13880 | 13870 | 420 |
| 236 | 20250117 | 143700 | 2116337570 | 13880 | 13890 | 13890 | 13870 | 1600 |
| 237 | 20250117 | 143600 | 2094138780 | 13890 | 13910 | 13920 | 13890 | 149 |
| 238 | 20250117 | 143500 | 2092066290 | 13880 | 13880 | 13880 | 13880 | 1000 |
| 239 | 20250117 | 143400 | 2078186290 | 13920 | 13890 | 13920 | 13880 | 20 |
| 240 | 20250117 | 143300 | 2077908470 | 13880 | 13920 | 13920 | 13880 | 88 |
| 241 | 20250117 | 143200 | 2076684710 | 13920 | 13920 | 13920 | 13920 | 3 |
| 242 | 20250117 | 143100 | 2076642950 | 13890 | 13890 | 13890 | 13890 | 40 |
| 243 | 20250117 | 143000 | 2076087350 | 13920 | 13900 | 13920 | 13900 | 713 |
| 244 | 20250117 | 142900 | 2066175050 | 13920 | 13920 | 13920 | 13920 | 6 |
| 245 | 20250117 | 142800 | 2066091530 | 13920 | 13920 | 13920 | 13920 | 13 |
| 246 | 20250117 | 142700 | 2065910570 | 13920 | 13890 | 13920 | 13890 | 158 |
| 247 | 20250117 | 142600 | 2063712860 | 13890 | 13890 | 13890 | 13890 | 12 |
| 248 | 20250117 | 142500 | 2063546180 | 13870 | 13870 | 13870 | 13870 | 481 |
| 249 | 20250117 | 142400 | 2056874710 | 13870 | 13860 | 13870 | 13860 | 473 |
| 250 | 20250117 | 142300 | 2050317840 | 13860 | 13860 | 13860 | 13860 | 94 |
| 251 | 20250117 | 142200 | 2049015000 | 13860 | 13850 | 13860 | 13850 | 606 |
| 252 | 20250117 | 142100 | 2040621880 | 13850 | 13860 | 13860 | 13850 | 202 |
| 253 | 20250117 | 142000 | 2037823220 | 13870 | 13880 | 13880 | 13870 | 121 |
| 254 | 20250117 | 141900 | 2036143750 | 13850 | 13890 | 13890 | 13850 | 27 |
| 255 | 20250117 | 141800 | 2035769520 | 13890 | 13860 | 13890 | 13850 | 259 |
| 256 | 20250117 | 141700 | 2032179960 | 13890 | 13890 | 13890 | 13890 | 12 |
| 257 | 20250117 | 141600 | 2032013280 | 13890 | 13890 | 13890 | 13890 | 25 |
| 258 | 20250117 | 141500 | 2031666030 | 13890 | 13890 | 13890 | 13890 | 64 |
| 259 | 20250117 | 141400 | 2030777070 | 13850 | 13860 | 13860 | 13850 | 1166 |
| 260 | 20250117 | 141300 | 2014627580 | 13860 | 13870 | 13890 | 13860 | 618 |
| 261 | 20250117 | 141200 | 2006057490 | 13900 | 13900 | 13900 | 13900 | 59 |
| 262 | 20250117 | 141100 | 2005237390 | 13900 | 13900 | 13900 | 13900 | 3 |
| 263 | 20250117 | 141000 | 2005195690 | 13850 | 13850 | 13850 | 13850 | 1 |
| 264 | 20250117 | 140900 | 2005181840 | 13900 | 13870 | 13900 | 13870 | 151 |
| 265 | 20250117 | 140800 | 2003084300 | 13860 | 13840 | 13860 | 13830 | 750 |
| 266 | 20250117 | 140700 | 1992702030 | 13840 | 13840 | 13840 | 13830 | 1914 |
| 267 | 20250117 | 140600 | 1966225360 | 13830 | 13870 | 13870 | 13830 | 1953 |
| 268 | 20250117 | 140500 | 1939188500 | 13840 | 13850 | 13880 | 13840 | 859 |
| 269 | 20250117 | 140400 | 1927289830 | 13840 | 13880 | 13880 | 13840 | 1550 |
| 270 | 20250117 | 140300 | 1905827620 | 13880 | 13890 | 13890 | 13860 | 2680 |
| 271 | 20250117 | 140200 | 1868664130 | 13880 | 13920 | 13920 | 13870 | 4089 |
| 272 | 20250117 | 140100 | 1811852140 | 13920 | 13920 | 13920 | 13920 | 14 |
| 273 | 20250117 | 140000 | 1811657260 | 13970 | 13970 | 13970 | 13960 | 75 |
| 274 | 20250117 | 135900 | 1810609520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 275 | 20250117 | 135800 | 1810609520 | 13970 | 13930 | 13970 | 13910 | 184 |
| 276 | 20250117 | 135700 | 1808047580 | 13970 | 13960 | 13970 | 13930 | 220 |
| 277 | 20250117 | 135600 | 1804976860 | 13960 | 13960 | 13960 | 13960 | 3 |
| 278 | 20250117 | 135500 | 1804934980 | 13940 | 13940 | 13950 | 13940 | 41 |
| 279 | 20250117 | 135400 | 1804363240 | 13940 | 13930 | 13940 | 13920 | 487 |
| 280 | 20250117 | 135300 | 1797579790 | 13930 | 13970 | 13970 | 13930 | 997 |
| 281 | 20250117 | 135200 | 1783677790 | 13980 | 13980 | 13980 | 13980 | 2 |
| 282 | 20250117 | 135100 | 1783649830 | 13990 | 13990 | 13990 | 13990 | 163 |
| 283 | 20250117 | 135000 | 1781369460 | 13990 | 13990 | 13990 | 13990 | 2 |
| 284 | 20250117 | 134900 | 1781341480 | 13990 | 13990 | 13990 | 13990 | 5 |
| 285 | 20250117 | 134800 | 1781271530 | 13990 | 13970 | 13990 | 13970 | 62 |
| 286 | 20250117 | 134700 | 1780404430 | 13970 | 13960 | 13970 | 13960 | 5 |
| 287 | 20250117 | 134600 | 1780334590 | 13970 | 13970 | 13970 | 13970 | 105 |
| 288 | 20250117 | 134500 | 1778867740 | 13970 | 13970 | 13970 | 13970 | 71 |
| 289 | 20250117 | 134400 | 1777875870 | 13970 | 13970 | 13970 | 13970 | 1 |
| 290 | 20250117 | 134300 | 1777861900 | 13970 | 13970 | 13970 | 13970 | 53 |
| 291 | 20250117 | 134200 | 1777121490 | 13990 | 13990 | 13990 | 13970 | 141 |
| 292 | 20250117 | 134100 | 1775150150 | 13990 | 13970 | 13990 | 13970 | 18 |
| 293 | 20250117 | 134000 | 1774898590 | 13970 | 13960 | 13970 | 13960 | 1256 |
| 294 | 20250117 | 133900 | 1757353450 | 13970 | 13970 | 13970 | 13940 | 76 |
| 295 | 20250117 | 133800 | 1756292150 | 13970 | 13970 | 13970 | 13970 | 3 |
| 296 | 20250117 | 133700 | 1756250240 | 13940 | 13970 | 13970 | 13940 | 121 |
| 297 | 20250117 | 133600 | 1754560500 | 13970 | 13960 | 13970 | 13960 | 61 |
| 298 | 20250117 | 133500 | 1753708480 | 13940 | 13950 | 13950 | 13940 | 200 |
| 299 | 20250117 | 133400 | 1750919560 | 13960 | 13960 | 13960 | 13960 | 3 |
| 300 | 20250117 | 133300 | 1750877680 | 13950 | 13950 | 13950 | 13950 | 0 |
| 301 | 20250117 | 133200 | 1750877680 | 13950 | 13950 | 13950 | 13950 | 346 |
| 302 | 20250117 | 133100 | 1746050980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 303 | 20250117 | 133000 | 1746050980 | 13970 | 13970 | 13970 | 13970 | 8 |
| 304 | 20250117 | 132900 | 1745939220 | 13950 | 13970 | 13970 | 13950 | 44 |
| 305 | 20250117 | 132800 | 1745325020 | 13990 | 13990 | 13990 | 13990 | 3 |
| 306 | 20250117 | 132700 | 1745283050 | 13990 | 13990 | 13990 | 13990 | 2 |
| 307 | 20250117 | 132600 | 1745255070 | 13990 | 13990 | 13990 | 13990 | 2 |
| 308 | 20250117 | 132500 | 1745227090 | 13990 | 13990 | 13990 | 13990 | 200 |
| 309 | 20250117 | 132400 | 1742429090 | 13990 | 13950 | 13990 | 13950 | 8 |
| 310 | 20250117 | 132300 | 1742317370 | 13950 | 14000 | 14000 | 13950 | 60 |
| 311 | 20250117 | 132200 | 1741480270 | 13950 | 13970 | 13970 | 13950 | 55 |
| 312 | 20250117 | 132100 | 1740712680 | 13970 | 13970 | 13970 | 13970 | 2 |
| 313 | 20250117 | 132000 | 1740684740 | 13970 | 13970 | 14000 | 13970 | 156 |
| 314 | 20250117 | 131900 | 1738505390 | 13970 | 13970 | 13970 | 13970 | 2 |
| 315 | 20250117 | 131800 | 1738477450 | 13970 | 13970 | 13970 | 13970 | 0 |
| 316 | 20250117 | 131700 | 1738477450 | 13970 | 13970 | 13970 | 13970 | 27 |
| 317 | 20250117 | 131600 | 1738100260 | 13910 | 14000 | 14000 | 13910 | 546 |
| 318 | 20250117 | 131500 | 1730504410 | 14000 | 14000 | 14000 | 14000 | 3 |
| 319 | 20250117 | 131400 | 1730462410 | 14000 | 14000 | 14000 | 14000 | 0 |
| 320 | 20250117 | 131300 | 1730462410 | 14000 | 13990 | 14000 | 13910 | 1712 |
| 321 | 20250117 | 131200 | 1706618900 | 14000 | 14000 | 14000 | 14000 | 39 |
| 322 | 20250117 | 131100 | 1706072900 | 14020 | 14010 | 14020 | 14000 | 1405 |
| 323 | 20250117 | 131000 | 1686399540 | 14010 | 14080 | 14080 | 14010 | 100 |
| 324 | 20250117 | 130900 | 1684998400 | 14080 | 14080 | 14080 | 14080 | 0 |
| 325 | 20250117 | 130800 | 1684998400 | 14080 | 14090 | 14090 | 14080 | 122 |
| 326 | 20250117 | 130700 | 1683280620 | 14100 | 14090 | 14100 | 14090 | 346 |
| 327 | 20250117 | 130600 | 1678405110 | 14090 | 14090 | 14090 | 14080 | 276 |
| 328 | 20250117 | 130500 | 1674517270 | 14090 | 14110 | 14110 | 14000 | 581 |
| 329 | 20250117 | 130400 | 1666348540 | 14110 | 14100 | 14110 | 14100 | 177 |
| 330 | 20250117 | 130300 | 1663852810 | 14110 | 14090 | 14110 | 14090 | 173 |
| 331 | 20250117 | 130200 | 1661414730 | 14090 | 14090 | 14090 | 14080 | 349 |
| 332 | 20250117 | 130100 | 1656498830 | 14080 | 14070 | 14080 | 14070 | 391 |
| 333 | 20250117 | 130000 | 1650995430 | 14070 | 14000 | 14070 | 14000 | 1494 |
| 334 | 20250117 | 125900 | 1630012880 | 13990 | 13990 | 13990 | 13990 | 487 |
| 335 | 20250117 | 125800 | 1623199750 | 13990 | 13970 | 13990 | 13970 | 184 |
| 336 | 20250117 | 125700 | 1620626810 | 13970 | 13950 | 13970 | 13950 | 349 |
| 337 | 20250117 | 125600 | 1615757660 | 13950 | 13950 | 13950 | 13950 | 58 |
| 338 | 20250117 | 125500 | 1614948560 | 13950 | 13950 | 13950 | 13950 | 7 |
| 339 | 20250117 | 125400 | 1614850910 | 13900 | 13910 | 13910 | 13900 | 200 |
| 340 | 20250117 | 125300 | 1612070660 | 13900 | 13920 | 13940 | 13900 | 800 |
| 341 | 20250117 | 125200 | 1600944330 | 13950 | 13950 | 13950 | 13920 | 133 |
| 342 | 20250117 | 125100 | 1599089760 | 13950 | 13920 | 13950 | 13920 | 77 |
| 343 | 20250117 | 125000 | 1598017860 | 13920 | 13930 | 13930 | 13920 | 56 |
| 344 | 20250117 | 124900 | 1597238040 | 13930 | 13950 | 13950 | 13930 | 45 |
| 345 | 20250117 | 124800 | 1596611150 | 13930 | 13930 | 13930 | 13930 | 2 |
| 346 | 20250117 | 124700 | 1596583290 | 13950 | 13950 | 13950 | 13950 | 3 |
| 347 | 20250117 | 124600 | 1596541440 | 13930 | 13940 | 13950 | 13930 | 433 |
| 348 | 20250117 | 124500 | 1590502040 | 13940 | 13940 | 13940 | 13940 | 2 |
| 349 | 20250117 | 124400 | 1590474160 | 13940 | 13930 | 13940 | 13930 | 518 |
| 350 | 20250117 | 124300 | 1583257920 | 13930 | 13930 | 13930 | 13930 | 8 |
| 351 | 20250117 | 124200 | 1583146480 | 13920 | 13920 | 13920 | 13920 | 273 |
| 352 | 20250117 | 124100 | 1579346320 | 13920 | 13920 | 13920 | 13920 | 503 |
| 353 | 20250117 | 124000 | 1572344560 | 13920 | 13920 | 13920 | 13920 | 55 |
| 354 | 20250117 | 123900 | 1571578960 | 13910 | 13910 | 13910 | 13910 | 33 |
| 355 | 20250117 | 123800 | 1571119930 | 13910 | 13920 | 13920 | 13910 | 70 |
| 356 | 20250117 | 123700 | 1570146200 | 13910 | 13910 | 13910 | 13910 | 10 |
| 357 | 20250117 | 123600 | 1570007100 | 13900 | 13920 | 13920 | 13900 | 123 |
| 358 | 20250117 | 123500 | 1568296930 | 13890 | 13900 | 13900 | 13890 | 90 |
| 359 | 20250117 | 123400 | 1567046670 | 13920 | 13920 | 13920 | 13920 | 3 |
| 360 | 20250117 | 123300 | 1567004910 | 13920 | 13920 | 13920 | 13920 | 0 |
| 361 | 20250117 | 123200 | 1567004910 | 13920 | 13890 | 13920 | 13880 | 434 |
| 362 | 20250117 | 123100 | 1560977890 | 13890 | 13900 | 13900 | 13890 | 170 |
| 363 | 20250117 | 123000 | 1558616140 | 13900 | 13910 | 13920 | 13900 | 1710 |
| 364 | 20250117 | 122900 | 1534842420 | 13910 | 13920 | 13920 | 13910 | 334 |
| 365 | 20250117 | 122800 | 1530194640 | 13930 | 13940 | 13940 | 13930 | 56 |
| 366 | 20250117 | 122700 | 1529414190 | 13950 | 13950 | 13950 | 13950 | 2 |
| 367 | 20250117 | 122600 | 1529386290 | 13940 | 13940 | 13940 | 13940 | 9 |
| 368 | 20250117 | 122500 | 1529260830 | 13940 | 13940 | 13940 | 13940 | 13 |
| 369 | 20250117 | 122400 | 1529079610 | 13930 | 13930 | 13930 | 13930 | 11 |
| 370 | 20250117 | 122300 | 1528926380 | 13940 | 13940 | 13940 | 13940 | 2 |
| 371 | 20250117 | 122200 | 1528898500 | 13910 | 13930 | 13930 | 13910 | 856 |
| 372 | 20250117 | 122100 | 1516987540 | 13920 | 13950 | 13950 | 13920 | 1022 |
| 373 | 20250117 | 122000 | 1502759140 | 13940 | 13940 | 13950 | 13940 | 86 |
| 374 | 20250117 | 121900 | 1501560000 | 13950 | 13950 | 13950 | 13940 | 122 |
| 375 | 20250117 | 121800 | 1499858600 | 13950 | 13950 | 13950 | 13950 | 51 |
| 376 | 20250117 | 121700 | 1499147150 | 13950 | 13950 | 13950 | 13950 | 2 |
| 377 | 20250117 | 121600 | 1499119250 | 13940 | 13960 | 13960 | 13940 | 1330 |
| 378 | 20250117 | 121500 | 1480565870 | 13960 | 13960 | 13960 | 13960 | 3 |
| 379 | 20250117 | 121400 | 1480523990 | 13950 | 13950 | 13950 | 13950 | 1 |
| 380 | 20250117 | 121300 | 1480510040 | 13950 | 13950 | 13950 | 13950 | 12 |
| 381 | 20250117 | 121200 | 1480342640 | 13940 | 13960 | 13960 | 13940 | 558 |
| 382 | 20250117 | 121100 | 1472563790 | 13960 | 13960 | 13960 | 13960 | 258 |
| 383 | 20250117 | 121000 | 1468962110 | 13960 | 13960 | 13960 | 13960 | 804 |
| 384 | 20250117 | 120900 | 1457738270 | 13950 | 13950 | 13950 | 13950 | 313 |
| 385 | 20250117 | 120800 | 1453371920 | 13950 | 13940 | 13950 | 13940 | 157 |
| 386 | 20250117 | 120700 | 1451183170 | 13940 | 13940 | 13940 | 13940 | 30 |
| 387 | 20250117 | 120600 | 1450764970 | 13940 | 13930 | 13940 | 13930 | 154 |
| 388 | 20250117 | 120500 | 1448619710 | 13940 | 13960 | 13960 | 13940 | 662 |
| 389 | 20250117 | 120400 | 1439387060 | 13960 | 13960 | 13960 | 13940 | 594 |
| 390 | 20250117 | 120300 | 1431100640 | 13960 | 13960 | 13970 | 13960 | 336 |
| 391 | 20250117 | 120200 | 1426410010 | 13970 | 13970 | 13970 | 13970 | 4 |
| 392 | 20250117 | 120100 | 1426354130 | 13960 | 13970 | 13970 | 13960 | 171 |
| 393 | 20250117 | 120000 | 1423966470 | 13960 | 13960 | 13970 | 13960 | 698 |
| 394 | 20250117 | 115900 | 1414221620 | 13970 | 13970 | 13970 | 13960 | 54 |
| 395 | 20250117 | 115800 | 1413467700 | 13970 | 13970 | 13970 | 13970 | 128 |
| 396 | 20250117 | 115700 | 1411679540 | 13950 | 13970 | 13970 | 13950 | 219 |
| 397 | 20250117 | 115600 | 1408623920 | 13970 | 13960 | 13970 | 13960 | 39 |
| 398 | 20250117 | 115500 | 1408079470 | 13960 | 13960 | 13960 | 13960 | 17 |
| 399 | 20250117 | 115400 | 1407842150 | 13960 | 13950 | 13960 | 13950 | 52 |
| 400 | 20250117 | 115300 | 1407116550 | 13950 | 13950 | 13950 | 13940 | 144 |
| 401 | 20250117 | 115200 | 1405108560 | 13950 | 13940 | 13950 | 13940 | 157 |
| 402 | 20250117 | 115100 | 1402918690 | 13950 | 13940 | 13950 | 13940 | 422 |
| 403 | 20250117 | 115000 | 1397035920 | 13950 | 13950 | 13950 | 13950 | 34 |
| 404 | 20250117 | 114900 | 1396561620 | 13940 | 13940 | 13950 | 13940 | 347 |
| 405 | 20250117 | 114800 | 1391724420 | 13950 | 13950 | 13950 | 13950 | 118 |
| 406 | 20250117 | 114700 | 1390078320 | 13950 | 13970 | 13970 | 13950 | 768 |
| 407 | 20250117 | 114600 | 1379354080 | 13970 | 13970 | 13970 | 13970 | 317 |
| 408 | 20250117 | 114500 | 1374925590 | 13970 | 13980 | 13990 | 13950 | 1463 |
| 409 | 20250117 | 114400 | 1354489610 | 13990 | 13990 | 13990 | 13980 | 235 |
| 410 | 20250117 | 114300 | 1351204260 | 13990 | 13990 | 13990 | 13980 | 442 |
| 411 | 20250117 | 114200 | 1345023200 | 14000 | 14000 | 14000 | 14000 | 44 |
| 412 | 20250117 | 114100 | 1344407200 | 14000 | 14010 | 14010 | 14000 | 464 |
| 413 | 20250117 | 114000 | 1337910510 | 14020 | 14040 | 14040 | 14010 | 689 |
| 414 | 20250117 | 113900 | 1328256580 | 14030 | 14030 | 14040 | 14030 | 71 |
| 415 | 20250117 | 113800 | 1327260440 | 14040 | 14050 | 14070 | 14040 | 703 |
| 416 | 20250117 | 113700 | 1317388230 | 14070 | 14070 | 14070 | 14070 | 501 |
| 417 | 20250117 | 113600 | 1310339160 | 14070 | 14070 | 14070 | 14070 | 2 |
| 418 | 20250117 | 113500 | 1310311020 | 14070 | 14070 | 14070 | 14070 | 524 |
| 419 | 20250117 | 113400 | 1302938340 | 14060 | 14080 | 14080 | 14040 | 287 |
| 420 | 20250117 | 113300 | 1298905900 | 14070 | 14070 | 14070 | 14070 | 50 |
| 421 | 20250117 | 113200 | 1298202400 | 14070 | 14070 | 14070 | 14050 | 259 |
| 422 | 20250117 | 113100 | 1294563270 | 14060 | 14060 | 14060 | 14060 | 100 |
| 423 | 20250117 | 113000 | 1293157270 | 14060 | 14060 | 14060 | 14060 | 4 |
| 424 | 20250117 | 112900 | 1293101030 | 14060 | 14060 | 14060 | 14060 | 2 |
| 425 | 20250117 | 112800 | 1293072910 | 14060 | 14060 | 14060 | 14060 | 2 |
| 426 | 20250117 | 112700 | 1293044790 | 14060 | 14060 | 14060 | 14060 | 2 |
| 427 | 20250117 | 112600 | 1293016670 | 14060 | 14050 | 14060 | 14050 | 132 |
| 428 | 20250117 | 112500 | 1291161810 | 14050 | 14050 | 14050 | 14050 | 10 |
| 429 | 20250117 | 112400 | 1291021310 | 14000 | 14010 | 14010 | 14000 | 774 |
| 430 | 20250117 | 112300 | 1280182310 | 14010 | 14020 | 14020 | 13990 | 3615 |
| 431 | 20250117 | 112200 | 1229556330 | 14020 | 14060 | 14060 | 14020 | 3219 |
| 432 | 20250117 | 112100 | 1184358310 | 14060 | 14100 | 14120 | 14060 | 3102 |
| 433 | 20250117 | 112000 | 1140692980 | 14120 | 14100 | 14120 | 14100 | 403 |
| 434 | 20250117 | 111900 | 1135010640 | 14130 | 14130 | 14130 | 14130 | 8 |
| 435 | 20250117 | 111800 | 1134897600 | 14130 | 14130 | 14130 | 14130 | 2 |
| 436 | 20250117 | 111700 | 1134869340 | 14130 | 14130 | 14130 | 14130 | 2 |
| 437 | 20250117 | 111600 | 1134841080 | 14130 | 14130 | 14130 | 14130 | 31 |
| 438 | 20250117 | 111500 | 1134403050 | 14130 | 14080 | 14130 | 14080 | 420 |
| 439 | 20250117 | 111400 | 1128489400 | 14080 | 14140 | 14140 | 14080 | 366 |
| 440 | 20250117 | 111300 | 1123332450 | 14140 | 14090 | 14140 | 14090 | 162 |
| 441 | 20250117 | 111200 | 1121049820 | 14080 | 14090 | 14100 | 14080 | 722 |
| 442 | 20250117 | 111100 | 1110877400 | 14100 | 14120 | 14120 | 14100 | 1050 |
| 443 | 20250117 | 111000 | 1096070700 | 14140 | 14140 | 14140 | 14140 | 14 |
| 444 | 20250117 | 110900 | 1095872740 | 14140 | 14140 | 14140 | 14140 | 90 |
| 445 | 20250117 | 110800 | 1094600140 | 14140 | 14140 | 14140 | 14140 | 325 |
| 446 | 20250117 | 110700 | 1090004640 | 14140 | 14140 | 14140 | 14140 | 0 |
| 447 | 20250117 | 110600 | 1090004640 | 14140 | 14130 | 14140 | 14110 | 2208 |
| 448 | 20250117 | 110500 | 1058842890 | 14120 | 14120 | 14120 | 14120 | 36 |
| 449 | 20250117 | 110400 | 1058334570 | 14130 | 14130 | 14130 | 14130 | 2 |
| 450 | 20250117 | 110300 | 1058306310 | 14130 | 14130 | 14130 | 14130 | 2 |
| 451 | 20250117 | 110200 | 1058278050 | 14130 | 14120 | 14130 | 14120 | 6 |
| 452 | 20250117 | 110100 | 1058193300 | 14120 | 14130 | 14130 | 14120 | 355 |
| 453 | 20250117 | 110000 | 1053180650 | 14120 | 14120 | 14120 | 14120 | 201 |
| 454 | 20250117 | 105900 | 1050342530 | 14130 | 14130 | 14130 | 14130 | 2 |
| 455 | 20250117 | 105800 | 1050314270 | 14130 | 14120 | 14130 | 14120 | 51 |
| 456 | 20250117 | 105700 | 1049594140 | 14130 | 14130 | 14140 | 14130 | 191 |
| 457 | 20250117 | 105600 | 1046895280 | 14130 | 14140 | 14140 | 14130 | 24 |
| 458 | 20250117 | 105500 | 1046556140 | 14140 | 14140 | 14140 | 14140 | 3 |
| 459 | 20250117 | 105400 | 1046513720 | 14150 | 14150 | 14150 | 14150 | 1 |
| 460 | 20250117 | 105300 | 1046499570 | 14150 | 14130 | 14150 | 14120 | 548 |
| 461 | 20250117 | 105200 | 1038754080 | 14120 | 14130 | 14130 | 14120 | 364 |
| 462 | 20250117 | 105100 | 1033614300 | 14130 | 14120 | 14130 | 14120 | 491 |
| 463 | 20250117 | 105000 | 1026680330 | 14120 | 14130 | 14130 | 14120 | 847 |
| 464 | 20250117 | 104900 | 1014720510 | 14130 | 14140 | 14140 | 14130 | 52 |
| 465 | 20250117 | 104800 | 1013985720 | 14140 | 14140 | 14140 | 14140 | 1 |
| 466 | 20250117 | 104700 | 1013971580 | 14140 | 14140 | 14140 | 14140 | 3 |
| 467 | 20250117 | 104600 | 1013929160 | 14130 | 14140 | 14140 | 14120 | 875 |
| 468 | 20250117 | 104500 | 1001559680 | 14140 | 14120 | 14140 | 14120 | 93 |
| 469 | 20250117 | 104400 | 1000245260 | 14120 | 14150 | 14150 | 14120 | 105 |
| 470 | 20250117 | 104300 | 998762510 | 14120 | 14120 | 14150 | 14120 | 161 |
| 471 | 20250117 | 104200 | 996488890 | 14120 | 14150 | 14150 | 14110 | 134 |
| 472 | 20250117 | 104100 | 994597430 | 14160 | 14160 | 14160 | 14160 | 3 |
| 473 | 20250117 | 104000 | 994554950 | 14160 | 14110 | 14160 | 14110 | 333 |
| 474 | 20250117 | 103900 | 989856220 | 14160 | 14160 | 14160 | 14160 | 20 |
| 475 | 20250117 | 103800 | 989573020 | 14160 | 14160 | 14160 | 14160 | 1 |
| 476 | 20250117 | 103700 | 989558860 | 14100 | 14160 | 14160 | 14100 | 2003 |
| 477 | 20250117 | 103600 | 961306540 | 14160 | 14160 | 14160 | 14160 | 5 |
| 478 | 20250117 | 103500 | 961235740 | 14160 | 14160 | 14160 | 14160 | 0 |
| 479 | 20250117 | 103400 | 961235740 | 14160 | 14160 | 14160 | 14160 | 3 |
| 480 | 20250117 | 103300 | 961193260 | 14160 | 14130 | 14160 | 14110 | 229 |
| 481 | 20250117 | 103200 | 957961700 | 14190 | 14190 | 14190 | 14190 | 0 |
| 482 | 20250117 | 103100 | 957961700 | 14190 | 14190 | 14190 | 14190 | 2 |
| 483 | 20250117 | 103000 | 957933320 | 14190 | 14190 | 14190 | 14140 | 696 |
| 484 | 20250117 | 102900 | 948057130 | 14190 | 14190 | 14190 | 14190 | 2 |
| 485 | 20250117 | 102800 | 948028750 | 14190 | 14190 | 14190 | 14190 | 0 |
| 486 | 20250117 | 102700 | 948028750 | 14190 | 14120 | 14190 | 14120 | 268 |
| 487 | 20250117 | 102600 | 944237110 | 14120 | 14120 | 14120 | 14120 | 13 |
| 488 | 20250117 | 102500 | 944053550 | 14120 | 14120 | 14120 | 14120 | 5 |
| 489 | 20250117 | 102400 | 943982950 | 14120 | 14120 | 14120 | 14120 | 1 |
| 490 | 20250117 | 102300 | 943968830 | 14100 | 14100 | 14100 | 14100 | 500 |
| 491 | 20250117 | 102200 | 936918830 | 14120 | 14120 | 14120 | 14100 | 4 |
| 492 | 20250117 | 102100 | 936862370 | 14100 | 14100 | 14100 | 14100 | 310 |
| 493 | 20250117 | 102000 | 932491370 | 14110 | 14130 | 14130 | 14110 | 2139 |
| 494 | 20250117 | 101900 | 902302580 | 14130 | 14200 | 14200 | 14130 | 575 |
| 495 | 20250117 | 101800 | 894173930 | 14190 | 14190 | 14190 | 14190 | 510 |
| 496 | 20250117 | 101700 | 886937030 | 14190 | 14140 | 14190 | 14140 | 43 |
| 497 | 20250117 | 101600 | 886328670 | 14140 | 14130 | 14140 | 14130 | 16 |
| 498 | 20250117 | 101500 | 886102580 | 14130 | 14130 | 14130 | 14130 | 8 |
| 499 | 20250117 | 101400 | 885989540 | 14130 | 14100 | 14130 | 14100 | 42 |
| 500 | 20250117 | 101300 | 885397280 | 14100 | 14100 | 14100 | 14100 | 427 |
| 501 | 20250117 | 101200 | 879376580 | 14130 | 14130 | 14130 | 14100 | 440 |
| 502 | 20250117 | 101100 | 873172130 | 14100 | 14140 | 14140 | 14100 | 106 |
| 503 | 20250117 | 101000 | 871673930 | 14140 | 14140 | 14150 | 14140 | 37 |
| 504 | 20250117 | 100900 | 871150630 | 14190 | 14140 | 14190 | 14140 | 57 |
| 505 | 20250117 | 100800 | 870344600 | 14140 | 14140 | 14140 | 14140 | 0 |
| 506 | 20250117 | 100700 | 870344600 | 14140 | 14140 | 14140 | 14140 | 3 |
| 507 | 20250117 | 100600 | 870302180 | 14140 | 14190 | 14190 | 14140 | 252 |
| 508 | 20250117 | 100500 | 866735300 | 14190 | 14190 | 14190 | 14190 | 0 |
| 509 | 20250117 | 100400 | 866735300 | 14190 | 14190 | 14190 | 14190 | 1 |
| 510 | 20250117 | 100300 | 866721110 | 14160 | 14170 | 14190 | 14160 | 40 |
| 511 | 20250117 | 100200 | 866154530 | 14200 | 14200 | 14200 | 14200 | 1 |
| 512 | 20250117 | 100100 | 866140330 | 14200 | 14160 | 14200 | 14160 | 91 |
| 513 | 20250117 | 100000 | 864848580 | 14160 | 14070 | 14160 | 14070 | 3037 |
| 514 | 20250117 | 095900 | 821982940 | 14070 | 14060 | 14080 | 14060 | 416 |
| 515 | 20250117 | 095800 | 816132790 | 14060 | 14080 | 14080 | 14060 | 999 |
| 516 | 20250117 | 095700 | 802082650 | 14080 | 14080 | 14080 | 14080 | 842 |
| 517 | 20250117 | 095600 | 790227290 | 14090 | 14180 | 14180 | 14090 | 10088 |
| 518 | 20250117 | 095500 | 647723180 | 14200 | 14200 | 14200 | 14200 | 5 |
| 519 | 20250117 | 095400 | 647652180 | 14200 | 14200 | 14200 | 14200 | 5 |
| 520 | 20250117 | 095300 | 647581180 | 14180 | 14180 | 14180 | 14180 | 195 |
| 521 | 20250117 | 095200 | 644816080 | 14180 | 14190 | 14200 | 14180 | 2817 |
| 522 | 20250117 | 095100 | 604831910 | 14190 | 14190 | 14190 | 14190 | 38 |
| 523 | 20250117 | 095000 | 604292690 | 14240 | 14190 | 14240 | 14190 | 301 |
| 524 | 20250117 | 094900 | 600021450 | 14190 | 14190 | 14190 | 14190 | 0 |
| 525 | 20250117 | 094800 | 600021450 | 14190 | 14190 | 14190 | 14190 | 623 |
| 526 | 20250117 | 094700 | 591181080 | 14190 | 14200 | 14200 | 14190 | 310 |
| 527 | 20250117 | 094600 | 586780180 | 14200 | 14250 | 14250 | 14200 | 481 |
| 528 | 20250117 | 094500 | 579947680 | 14250 | 14250 | 14250 | 14250 | 0 |
| 529 | 20250117 | 094400 | 579947680 | 14250 | 14250 | 14250 | 14250 | 0 |
| 530 | 20250117 | 094300 | 579947680 | 14250 | 14250 | 14250 | 14180 | 1003 |
| 531 | 20250117 | 094200 | 565724930 | 14180 | 14180 | 14180 | 14180 | 3 |
| 532 | 20250117 | 094100 | 565682390 | 14250 | 14250 | 14280 | 14250 | 994 |
| 533 | 20250117 | 094000 | 551517860 | 14250 | 14210 | 14250 | 14170 | 1127 |
| 534 | 20250117 | 093900 | 535508280 | 14210 | 14250 | 14250 | 14210 | 201 |
| 535 | 20250117 | 093800 | 532650600 | 14250 | 14300 | 14300 | 14250 | 160 |
| 536 | 20250117 | 093700 | 530370400 | 14300 | 14300 | 14300 | 14300 | 3 |
| 537 | 20250117 | 093600 | 530327500 | 14300 | 14310 | 14340 | 14280 | 427 |
| 538 | 20250117 | 093500 | 524220880 | 14330 | 14300 | 14340 | 14300 | 2363 |
| 539 | 20250117 | 093400 | 490377130 | 14300 | 14280 | 14310 | 14280 | 1440 |
| 540 | 20250117 | 093300 | 469793170 | 14280 | 14280 | 14280 | 14280 | 596 |
| 541 | 20250117 | 093200 | 461282290 | 14250 | 14290 | 14290 | 14250 | 61 |
| 542 | 20250117 | 093100 | 460412920 | 14300 | 14210 | 14300 | 14210 | 3143 |
| 543 | 20250117 | 093000 | 415567810 | 14210 | 14180 | 14210 | 14180 | 514 |
| 544 | 20250117 | 092900 | 408278870 | 14210 | 14210 | 14210 | 14180 | 28 |
| 545 | 20250117 | 092800 | 407881590 | 14220 | 14210 | 14220 | 14210 | 1586 |
| 546 | 20250117 | 092700 | 385341240 | 14210 | 14180 | 14210 | 14180 | 6 |
| 547 | 20250117 | 092600 | 385256100 | 14150 | 14150 | 14150 | 14150 | 16 |
| 548 | 20250117 | 092500 | 385029700 | 14150 | 14180 | 14180 | 14150 | 1308 |
| 549 | 20250117 | 092400 | 366519050 | 14180 | 14180 | 14210 | 14180 | 422 |
| 550 | 20250117 | 092300 | 360533920 | 14210 | 14160 | 14210 | 14160 | 7 |
| 551 | 20250117 | 092200 | 360434610 | 14160 | 14180 | 14180 | 14150 | 10102 |
| 552 | 20250117 | 092100 | 217334890 | 14190 | 14190 | 14190 | 14190 | 125 |
| 553 | 20250117 | 092000 | 215561140 | 14190 | 14190 | 14190 | 14190 | 262 |
| 554 | 20250117 | 091900 | 211843360 | 14190 | 14190 | 14190 | 14190 | 10 |
| 555 | 20250117 | 091800 | 211701460 | 14190 | 14190 | 14190 | 14190 | 3 |
| 556 | 20250117 | 091700 | 211658890 | 14190 | 14210 | 14210 | 14190 | 734 |
| 557 | 20250117 | 091600 | 201235700 | 14210 | 14210 | 14210 | 14210 | 37 |
| 558 | 20250117 | 091500 | 200709930 | 14210 | 14220 | 14220 | 14210 | 307 |
| 559 | 20250117 | 091400 | 196347440 | 14210 | 14210 | 14210 | 14210 | 40 |
| 560 | 20250117 | 091300 | 195779040 | 14210 | 14160 | 14210 | 14160 | 131 |
| 561 | 20250117 | 091200 | 193923970 | 14130 | 14160 | 14160 | 14130 | 102 |
| 562 | 20250117 | 091100 | 192482320 | 14110 | 14130 | 14130 | 14110 | 376 |
| 563 | 20250117 | 091000 | 187176670 | 14130 | 14190 | 14190 | 14120 | 4584 |
| 564 | 20250117 | 090900 | 122248410 | 14190 | 14230 | 14230 | 14190 | 1887 |
| 565 | 20250117 | 090800 | 95457540 | 14250 | 14270 | 14270 | 14240 | 832 |
| 566 | 20250117 | 090700 | 83590650 | 14270 | 14270 | 14270 | 14250 | 1461 |
| 567 | 20250117 | 090600 | 62754070 | 14270 | 14240 | 14270 | 14240 | 901 |
| 568 | 20250117 | 090500 | 49912790 | 14220 | 14200 | 14240 | 14200 | 521 |
| 569 | 20250117 | 090400 | 42503980 | 14210 | 14180 | 14210 | 14180 | 277 |
| 570 | 20250117 | 090300 | 38570730 | 14170 | 14170 | 14200 | 14130 | 1063 |
| 571 | 20250117 | 090200 | 23514000 | 14140 | 14140 | 14140 | 14140 | 99 |
| 572 | 20250117 | 090100 | 22114140 | 14140 | 14210 | 14210 | 14140 | 599 |
| 573 | 20250117 | 090000 | 13643360 | 14210 | 14090 | 14210 | 14090 | 967 |