33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 191900 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 6143 |
| 3 | 20250113 | 191800 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 4 | 20250113 | 191700 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 5 | 20250113 | 191600 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 6 | 20250113 | 191500 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 7 | 20250113 | 191400 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 8 | 20250113 | 191300 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 9 | 20250113 | 191200 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 10 | 20250113 | 191100 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 11 | 20250113 | 191000 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 12 | 20250113 | 190900 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 13 | 20250113 | 190800 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 14 | 20250113 | 190700 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 15 | 20250113 | 190600 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 16 | 20250113 | 190500 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 17 | 20250113 | 190400 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 18 | 20250113 | 190300 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 19 | 20250113 | 190200 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 20 | 20250113 | 190100 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 21 | 20250113 | 190000 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 22 | 20250113 | 185900 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 23 | 20250113 | 185800 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 24 | 20250113 | 185700 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 25 | 20250113 | 185600 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 26 | 20250113 | 185500 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 27 | 20250113 | 185400 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 28 | 20250113 | 185300 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 29 | 20250113 | 185200 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 30 | 20250113 | 185100 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 31 | 20250113 | 185000 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 32 | 20250113 | 184900 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 6143 |
| 33 | 20250113 | 184800 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 34 | 20250113 | 184700 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 35 | 20250113 | 184600 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 36 | 20250113 | 184500 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 37 | 20250113 | 184400 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 38 | 20250113 | 184300 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 39 | 20250113 | 184200 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 40 | 20250113 | 184100 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 41 | 20250113 | 184000 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 42 | 20250113 | 183900 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 43 | 20250113 | 183800 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 44 | 20250113 | 183700 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 45 | 20250113 | 183600 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 46 | 20250113 | 183500 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 47 | 20250113 | 183400 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 48 | 20250113 | 183300 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 49 | 20250113 | 183200 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 50 | 20250113 | 183100 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 51 | 20250113 | 183000 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 52 | 20250113 | 182900 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 53 | 20250113 | 182800 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 54 | 20250113 | 182700 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 55 | 20250113 | 182600 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 56 | 20250113 | 182500 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 57 | 20250113 | 182400 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 58 | 20250113 | 182300 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 59 | 20250113 | 182200 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 60 | 20250113 | 182100 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 61 | 20250113 | 182000 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 62 | 20250113 | 181900 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 6143 |
| 63 | 20250113 | 181800 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 64 | 20250113 | 181700 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 65 | 20250113 | 181600 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 66 | 20250113 | 181500 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 67 | 20250113 | 181400 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 68 | 20250113 | 181300 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 69 | 20250113 | 181200 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 70 | 20250113 | 181100 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 71 | 20250113 | 181000 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 72 | 20250113 | 180900 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 73 | 20250113 | 180800 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 74 | 20250113 | 180700 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 75 | 20250113 | 180600 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 76 | 20250113 | 180500 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 77 | 20250113 | 180400 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 78 | 20250113 | 180300 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 79 | 20250113 | 180200 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 80 | 20250113 | 180100 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 81 | 20250113 | 180000 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 82 | 20250113 | 175900 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 83 | 20250113 | 175800 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 84 | 20250113 | 175700 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 85 | 20250113 | 175600 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 86 | 20250113 | 175500 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 87 | 20250113 | 175400 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 88 | 20250113 | 175300 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 89 | 20250113 | 175200 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 90 | 20250113 | 175100 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 91 | 20250113 | 175000 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 92 | 20250113 | 174900 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 6143 |
| 93 | 20250113 | 174800 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 94 | 20250113 | 174700 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 95 | 20250113 | 174600 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 96 | 20250113 | 174500 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 97 | 20250113 | 174400 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 98 | 20250113 | 174300 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 99 | 20250113 | 174200 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 100 | 20250113 | 174100 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 101 | 20250113 | 174000 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 102 | 20250113 | 173900 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 103 | 20250113 | 173800 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 104 | 20250113 | 173700 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 105 | 20250113 | 173600 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 106 | 20250113 | 173500 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 107 | 20250113 | 173400 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 108 | 20250113 | 173300 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 109 | 20250113 | 173200 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 110 | 20250113 | 173100 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 111 | 20250113 | 173000 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 112 | 20250113 | 172900 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 113 | 20250113 | 172800 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 114 | 20250113 | 172700 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 115 | 20250113 | 172600 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 116 | 20250113 | 172500 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 117 | 20250113 | 172400 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 118 | 20250113 | 172300 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 119 | 20250113 | 172200 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 120 | 20250113 | 172100 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 121 | 20250113 | 172000 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 122 | 20250113 | 171900 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 6143 |
| 123 | 20250113 | 171800 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 124 | 20250113 | 171700 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 125 | 20250113 | 171600 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 126 | 20250113 | 171500 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 127 | 20250113 | 171400 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 128 | 20250113 | 171300 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 129 | 20250113 | 171200 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 130 | 20250113 | 171100 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 131 | 20250113 | 171000 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 132 | 20250113 | 170900 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 133 | 20250113 | 170800 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 134 | 20250113 | 170700 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 135 | 20250113 | 170600 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 136 | 20250113 | 170500 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 137 | 20250113 | 170400 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 138 | 20250113 | 170300 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 139 | 20250113 | 170200 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 140 | 20250113 | 170100 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 141 | 20250113 | 170000 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 142 | 20250113 | 165900 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 143 | 20250113 | 165800 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 144 | 20250113 | 165700 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 145 | 20250113 | 165600 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 146 | 20250113 | 165500 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 147 | 20250113 | 165400 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 148 | 20250113 | 165300 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 149 | 20250113 | 165200 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 150 | 20250113 | 165100 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 151 | 20250113 | 165000 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 152 | 20250113 | 164900 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 6143 |
| 153 | 20250113 | 164800 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 154 | 20250113 | 164700 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 155 | 20250113 | 164600 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 156 | 20250113 | 164500 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 157 | 20250113 | 164400 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 158 | 20250113 | 164300 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 159 | 20250113 | 164200 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 160 | 20250113 | 164100 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 161 | 20250113 | 164000 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 162 | 20250113 | 163900 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 163 | 20250113 | 163800 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 164 | 20250113 | 163700 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 165 | 20250113 | 163600 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 166 | 20250113 | 163500 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 167 | 20250113 | 163400 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 168 | 20250113 | 163300 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 169 | 20250113 | 163200 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 170 | 20250113 | 163100 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 171 | 20250113 | 163000 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 172 | 20250113 | 162900 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 173 | 20250113 | 162800 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 174 | 20250113 | 162700 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 175 | 20250113 | 162600 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 176 | 20250113 | 162500 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 177 | 20250113 | 162400 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 178 | 20250113 | 162300 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 179 | 20250113 | 162200 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 180 | 20250113 | 162100 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 181 | 20250113 | 162000 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 182 | 20250113 | 161900 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 6143 |
| 183 | 20250113 | 161800 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 184 | 20250113 | 161700 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 185 | 20250113 | 161600 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 186 | 20250113 | 161500 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 187 | 20250113 | 161400 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 188 | 20250113 | 161300 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 189 | 20250113 | 161200 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 190 | 20250113 | 161100 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 191 | 20250113 | 161000 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 192 | 20250113 | 160900 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 193 | 20250113 | 160800 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 194 | 20250113 | 160700 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 195 | 20250113 | 160600 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 196 | 20250113 | 160500 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 197 | 20250113 | 160400 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 198 | 20250113 | 160300 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 199 | 20250113 | 160200 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 200 | 20250113 | 160100 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 201 | 20250113 | 160000 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 202 | 20250113 | 155900 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 203 | 20250113 | 155800 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 204 | 20250113 | 155700 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 205 | 20250113 | 155600 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 206 | 20250113 | 155500 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 207 | 20250113 | 155400 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 208 | 20250113 | 155300 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 209 | 20250113 | 155200 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 210 | 20250113 | 155100 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 211 | 20250113 | 155000 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 212 | 20250113 | 154900 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 6143 |
| 213 | 20250113 | 154800 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 214 | 20250113 | 154700 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 215 | 20250113 | 154600 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 216 | 20250113 | 154500 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 217 | 20250113 | 154400 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 218 | 20250113 | 154300 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 219 | 20250113 | 154200 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 220 | 20250113 | 154100 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 221 | 20250113 | 154000 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 222 | 20250113 | 153900 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 223 | 20250113 | 153800 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 224 | 20250113 | 153700 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 225 | 20250113 | 153600 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 226 | 20250113 | 153500 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 227 | 20250113 | 153400 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 228 | 20250113 | 153300 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 229 | 20250113 | 153200 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 230 | 20250113 | 153100 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 231 | 20250113 | 153000 | 4125308800 | 14440 | 14440 | 14440 | 14440 | 6143 |
| 232 | 20250113 | 152900 | 4036603880 | 14480 | 14480 | 14480 | 14480 | 0 |
| 233 | 20250113 | 152800 | 4036603880 | 14480 | 14480 | 14480 | 14480 | 0 |
| 234 | 20250113 | 152700 | 4036603880 | 14480 | 14480 | 14480 | 14480 | 0 |
| 235 | 20250113 | 152600 | 4036603880 | 14480 | 14480 | 14480 | 14480 | 0 |
| 236 | 20250113 | 152500 | 4036603880 | 14480 | 14480 | 14480 | 14480 | 0 |
| 237 | 20250113 | 152400 | 4036603880 | 14480 | 14480 | 14480 | 14480 | 0 |
| 238 | 20250113 | 152300 | 4036603880 | 14480 | 14480 | 14480 | 14480 | 0 |
| 239 | 20250113 | 152200 | 4036603880 | 14480 | 14480 | 14480 | 14480 | 0 |
| 240 | 20250113 | 152100 | 4036603880 | 14480 | 14480 | 14480 | 14480 | 0 |
| 241 | 20250113 | 152000 | 4036603880 | 14480 | 14480 | 14480 | 14480 | 0 |
| 242 | 20250113 | 151900 | 4036603880 | 14480 | 14470 | 14490 | 14420 | 1302 |
| 243 | 20250113 | 151800 | 4017785430 | 14510 | 14500 | 14530 | 14500 | 2565 |
| 244 | 20250113 | 151700 | 3980567220 | 14500 | 14440 | 14510 | 14420 | 1764 |
| 245 | 20250113 | 151600 | 3955016730 | 14420 | 14450 | 14510 | 14420 | 1342 |
| 246 | 20250113 | 151500 | 3935594660 | 14460 | 14410 | 14460 | 14400 | 784 |
| 247 | 20250113 | 151400 | 3924279900 | 14410 | 14450 | 14480 | 14410 | 1260 |
| 248 | 20250113 | 151300 | 3906092820 | 14410 | 14420 | 14460 | 14410 | 816 |
| 249 | 20250113 | 151200 | 3894311650 | 14420 | 14420 | 14420 | 14390 | 51 |
| 250 | 20250113 | 151100 | 3893577350 | 14380 | 14440 | 14440 | 14380 | 1669 |
| 251 | 20250113 | 151000 | 3869542860 | 14440 | 14430 | 14440 | 14430 | 266 |
| 252 | 20250113 | 150900 | 3865703780 | 14450 | 14450 | 14450 | 14420 | 389 |
| 253 | 20250113 | 150800 | 3860083210 | 14450 | 14430 | 14450 | 14430 | 1018 |
| 254 | 20250113 | 150700 | 3845378300 | 14430 | 14400 | 14430 | 14400 | 163 |
| 255 | 20250113 | 150600 | 3843030430 | 14400 | 14330 | 14400 | 14330 | 693 |
| 256 | 20250113 | 150500 | 3833073460 | 14350 | 14350 | 14370 | 14330 | 987 |
| 257 | 20250113 | 150400 | 3818912600 | 14350 | 14320 | 14360 | 14320 | 543 |
| 258 | 20250113 | 150300 | 3811132930 | 14360 | 14320 | 14360 | 14310 | 265 |
| 259 | 20250113 | 150200 | 3807337150 | 14360 | 14360 | 14360 | 14320 | 274 |
| 260 | 20250113 | 150100 | 3803402710 | 14360 | 14360 | 14360 | 14310 | 331 |
| 261 | 20250113 | 150000 | 3798651100 | 14360 | 14330 | 14360 | 14300 | 341 |
| 262 | 20250113 | 145900 | 3793764310 | 14300 | 14350 | 14350 | 14300 | 462 |
| 263 | 20250113 | 145800 | 3787154900 | 14300 | 14350 | 14350 | 14300 | 765 |
| 264 | 20250113 | 145700 | 3776210600 | 14350 | 14350 | 14350 | 14350 | 250 |
| 265 | 20250113 | 145600 | 3772623100 | 14350 | 14350 | 14350 | 14350 | 598 |
| 266 | 20250113 | 145500 | 3764041800 | 14300 | 14360 | 14360 | 14300 | 1390 |
| 267 | 20250113 | 145400 | 3744160690 | 14350 | 14290 | 14360 | 14290 | 662 |
| 268 | 20250113 | 145300 | 3734691490 | 14290 | 14290 | 14290 | 14290 | 59 |
| 269 | 20250113 | 145200 | 3733848380 | 14290 | 14320 | 14320 | 14290 | 802 |
| 270 | 20250113 | 145100 | 3722372320 | 14320 | 14320 | 14320 | 14300 | 659 |
| 271 | 20250113 | 145000 | 3712941890 | 14320 | 14350 | 14350 | 14320 | 136 |
| 272 | 20250113 | 144900 | 3710994160 | 14360 | 14350 | 14360 | 14350 | 140 |
| 273 | 20250113 | 144800 | 3708985140 | 14360 | 14360 | 14360 | 14310 | 119 |
| 274 | 20250113 | 144700 | 3707276550 | 14360 | 14370 | 14370 | 14360 | 48 |
| 275 | 20250113 | 144600 | 3706587080 | 14370 | 14310 | 14380 | 14310 | 1021 |
| 276 | 20250113 | 144500 | 3691963220 | 14310 | 14290 | 14310 | 14280 | 676 |
| 277 | 20250113 | 144400 | 3682300050 | 14290 | 14270 | 14300 | 14260 | 579 |
| 278 | 20250113 | 144300 | 3674032980 | 14280 | 14280 | 14280 | 14280 | 454 |
| 279 | 20250113 | 144200 | 3667549860 | 14280 | 14290 | 14290 | 14280 | 214 |
| 280 | 20250113 | 144100 | 3664492150 | 14290 | 14290 | 14290 | 14290 | 21 |
| 281 | 20250113 | 144000 | 3664192060 | 14280 | 14300 | 14300 | 14280 | 79 |
| 282 | 20250113 | 143900 | 3663063540 | 14310 | 14310 | 14310 | 14310 | 0 |
| 283 | 20250113 | 143800 | 3663063540 | 14310 | 14310 | 14310 | 14310 | 0 |
| 284 | 20250113 | 143700 | 3663063540 | 14310 | 14310 | 14310 | 14310 | 182 |
| 285 | 20250113 | 143600 | 3660459120 | 14270 | 14270 | 14270 | 14270 | 30 |
| 286 | 20250113 | 143500 | 3660031020 | 14270 | 14320 | 14320 | 14270 | 104 |
| 287 | 20250113 | 143400 | 3658543740 | 14270 | 14320 | 14320 | 14270 | 104 |
| 288 | 20250113 | 143300 | 3657059460 | 14260 | 14310 | 14320 | 14250 | 258 |
| 289 | 20250113 | 143200 | 3653369250 | 14310 | 14310 | 14310 | 14310 | 82 |
| 290 | 20250113 | 143100 | 3652195830 | 14310 | 14320 | 14320 | 14270 | 154 |
| 291 | 20250113 | 143000 | 3649992560 | 14320 | 14270 | 14320 | 14270 | 31 |
| 292 | 20250113 | 142900 | 3649549170 | 14310 | 14310 | 14320 | 14310 | 7 |
| 293 | 20250113 | 142800 | 3649448980 | 14320 | 14320 | 14320 | 14320 | 13 |
| 294 | 20250113 | 142700 | 3649262820 | 14320 | 14310 | 14320 | 14310 | 71 |
| 295 | 20250113 | 142600 | 3648246740 | 14310 | 14310 | 14310 | 14300 | 149 |
| 296 | 20250113 | 142500 | 3646114950 | 14310 | 14310 | 14310 | 14310 | 5 |
| 297 | 20250113 | 142400 | 3646043400 | 14250 | 14320 | 14320 | 14250 | 186 |
| 298 | 20250113 | 142300 | 3643392760 | 14320 | 14240 | 14320 | 14240 | 86 |
| 299 | 20250113 | 142200 | 3642167680 | 14240 | 14260 | 14260 | 14230 | 209 |
| 300 | 20250113 | 142100 | 3639191600 | 14260 | 14310 | 14310 | 14250 | 461 |
| 301 | 20250113 | 142000 | 3632618300 | 14310 | 14310 | 14310 | 14310 | 99 |
| 302 | 20250113 | 141900 | 3631201610 | 14310 | 14300 | 14310 | 14300 | 6 |
| 303 | 20250113 | 141800 | 3631115800 | 14310 | 14310 | 14310 | 14310 | 5 |
| 304 | 20250113 | 141700 | 3631044250 | 14310 | 14320 | 14320 | 14310 | 78 |
| 305 | 20250113 | 141600 | 3629928040 | 14320 | 14290 | 14320 | 14240 | 44 |
| 306 | 20250113 | 141500 | 3629298870 | 14290 | 14220 | 14290 | 14220 | 67 |
| 307 | 20250113 | 141400 | 3628345740 | 14220 | 14220 | 14220 | 14220 | 628 |
| 308 | 20250113 | 141300 | 3619415580 | 14210 | 14230 | 14230 | 14210 | 726 |
| 309 | 20250113 | 141200 | 3609091040 | 14230 | 14290 | 14290 | 14230 | 178 |
| 310 | 20250113 | 141100 | 3606554810 | 14300 | 14300 | 14300 | 14300 | 5 |
| 311 | 20250113 | 141000 | 3606483310 | 14300 | 14280 | 14310 | 14280 | 10 |
| 312 | 20250113 | 140900 | 3606340380 | 14310 | 14320 | 14320 | 14310 | 6 |
| 313 | 20250113 | 140800 | 3606254480 | 14320 | 14310 | 14340 | 14310 | 54 |
| 314 | 20250113 | 140700 | 3605480950 | 14270 | 14270 | 14270 | 14270 | 100 |
| 315 | 20250113 | 140600 | 3604053950 | 14230 | 14310 | 14310 | 14230 | 385 |
| 316 | 20250113 | 140500 | 3598569880 | 14300 | 14260 | 14300 | 14260 | 38 |
| 317 | 20250113 | 140400 | 3598027640 | 14250 | 14250 | 14250 | 14250 | 5 |
| 318 | 20250113 | 140300 | 3597956390 | 14250 | 14290 | 14300 | 14250 | 1002 |
| 319 | 20250113 | 140200 | 3583645740 | 14300 | 14300 | 14300 | 14290 | 192 |
| 320 | 20250113 | 140100 | 3580901530 | 14300 | 14300 | 14300 | 14290 | 463 |
| 321 | 20250113 | 140000 | 3574283220 | 14300 | 14300 | 14300 | 14290 | 924 |
| 322 | 20250113 | 135900 | 3561070350 | 14310 | 14350 | 14350 | 14310 | 737 |
| 323 | 20250113 | 135800 | 3550518450 | 14350 | 14350 | 14350 | 14350 | 0 |
| 324 | 20250113 | 135700 | 3550518450 | 14350 | 14350 | 14350 | 14350 | 234 |
| 325 | 20250113 | 135600 | 3547160550 | 14350 | 14350 | 14350 | 14350 | 6 |
| 326 | 20250113 | 135500 | 3547074450 | 14350 | 14350 | 14350 | 14350 | 130 |
| 327 | 20250113 | 135400 | 3545208950 | 14360 | 14360 | 14360 | 14360 | 0 |
| 328 | 20250113 | 135300 | 3545208950 | 14360 | 14300 | 14360 | 14300 | 18 |
| 329 | 20250113 | 135200 | 3544950950 | 14300 | 14300 | 14300 | 14300 | 95 |
| 330 | 20250113 | 135100 | 3543592450 | 14300 | 14300 | 14300 | 14300 | 11 |
| 331 | 20250113 | 135000 | 3543435150 | 14300 | 14310 | 14310 | 14300 | 177 |
| 332 | 20250113 | 134900 | 3540902400 | 14310 | 14320 | 14320 | 14310 | 205 |
| 333 | 20250113 | 134800 | 3537967640 | 14320 | 14320 | 14320 | 14320 | 1 |
| 334 | 20250113 | 134700 | 3537953320 | 14320 | 14330 | 14330 | 14320 | 169 |
| 335 | 20250113 | 134600 | 3535532240 | 14330 | 14330 | 14330 | 14330 | 13 |
| 336 | 20250113 | 134500 | 3535345950 | 14310 | 14320 | 14390 | 14310 | 104 |
| 337 | 20250113 | 134400 | 3533856750 | 14410 | 14330 | 14410 | 14310 | 521 |
| 338 | 20250113 | 134300 | 3526368720 | 14300 | 14330 | 14340 | 14300 | 311 |
| 339 | 20250113 | 134200 | 3521918890 | 14340 | 14370 | 14370 | 14340 | 238 |
| 340 | 20250113 | 134100 | 3518505850 | 14400 | 14360 | 14400 | 14350 | 120 |
| 341 | 20250113 | 134000 | 3516783780 | 14400 | 14350 | 14400 | 14350 | 78 |
| 342 | 20250113 | 133900 | 3515663340 | 14350 | 14350 | 14350 | 14350 | 67 |
| 343 | 20250113 | 133800 | 3514701890 | 14410 | 14360 | 14410 | 14340 | 401 |
| 344 | 20250113 | 133700 | 3508948680 | 14350 | 14350 | 14350 | 14350 | 1 |
| 345 | 20250113 | 133600 | 3508934330 | 14340 | 14350 | 14450 | 14300 | 1559 |
| 346 | 20250113 | 133500 | 3486592510 | 14350 | 14400 | 14400 | 14350 | 1038 |
| 347 | 20250113 | 133400 | 3471658560 | 14400 | 14440 | 14440 | 14400 | 1090 |
| 348 | 20250113 | 133300 | 3455939720 | 14450 | 14450 | 14450 | 14450 | 9 |
| 349 | 20250113 | 133200 | 3455809670 | 14450 | 14480 | 14480 | 14450 | 107 |
| 350 | 20250113 | 133100 | 3454261900 | 14480 | 14490 | 14520 | 14480 | 8 |
| 351 | 20250113 | 133000 | 3454146010 | 14510 | 14490 | 14510 | 14490 | 4 |
| 352 | 20250113 | 132900 | 3454087990 | 14490 | 14490 | 14500 | 14490 | 148 |
| 353 | 20250113 | 132800 | 3451943460 | 14490 | 14580 | 14580 | 14490 | 372 |
| 354 | 20250113 | 132700 | 3446550850 | 14580 | 14540 | 14580 | 14490 | 178 |
| 355 | 20250113 | 132600 | 3443964660 | 14540 | 14550 | 14600 | 14540 | 285 |
| 356 | 20250113 | 132500 | 3439815510 | 14600 | 14570 | 14600 | 14560 | 998 |
| 357 | 20250113 | 132400 | 3425258730 | 14570 | 14490 | 14570 | 14490 | 1337 |
| 358 | 20250113 | 132300 | 3405828240 | 14490 | 14500 | 14500 | 14490 | 80 |
| 359 | 20250113 | 132200 | 3404669030 | 14490 | 14460 | 14590 | 14460 | 1563 |
| 360 | 20250113 | 132100 | 3381982700 | 14410 | 14420 | 14470 | 14410 | 633 |
| 361 | 20250113 | 132000 | 3372835320 | 14410 | 14450 | 14450 | 14410 | 100 |
| 362 | 20250113 | 131900 | 3371392170 | 14420 | 14410 | 14420 | 14400 | 265 |
| 363 | 20250113 | 131800 | 3367575400 | 14410 | 14470 | 14470 | 14410 | 399 |
| 364 | 20250113 | 131700 | 3361822610 | 14470 | 14410 | 14470 | 14410 | 54 |
| 365 | 20250113 | 131600 | 3361041300 | 14410 | 14420 | 14500 | 14410 | 1025 |
| 366 | 20250113 | 131500 | 3346240150 | 14430 | 14450 | 14450 | 14430 | 246 |
| 367 | 20250113 | 131400 | 3342689310 | 14450 | 14480 | 14480 | 14450 | 12 |
| 368 | 20250113 | 131300 | 3342515580 | 14450 | 14470 | 14470 | 14450 | 300 |
| 369 | 20250113 | 131200 | 3338178460 | 14470 | 14520 | 14520 | 14470 | 640 |
| 370 | 20250113 | 131100 | 3328895690 | 14510 | 14510 | 14520 | 14510 | 239 |
| 371 | 20250113 | 131000 | 3325427570 | 14510 | 14510 | 14530 | 14510 | 457 |
| 372 | 20250113 | 130900 | 3318796480 | 14510 | 14580 | 14590 | 14510 | 623 |
| 373 | 20250113 | 130800 | 3309738230 | 14590 | 14570 | 14600 | 14560 | 355 |
| 374 | 20250113 | 130700 | 3304559990 | 14590 | 14550 | 14590 | 14550 | 861 |
| 375 | 20250113 | 130600 | 3292009930 | 14540 | 14540 | 14550 | 14510 | 126 |
| 376 | 20250113 | 130500 | 3290180740 | 14520 | 14500 | 14520 | 14500 | 78 |
| 377 | 20250113 | 130400 | 3289048730 | 14490 | 14440 | 14490 | 14400 | 1000 |
| 378 | 20250113 | 130300 | 3274628670 | 14440 | 14560 | 14570 | 14350 | 2669 |
| 379 | 20250113 | 130200 | 3235958190 | 14560 | 14580 | 14590 | 14560 | 485 |
| 380 | 20250113 | 130100 | 3228888760 | 14600 | 14600 | 14620 | 14590 | 563 |
| 381 | 20250113 | 130000 | 3220667880 | 14600 | 14560 | 14600 | 14550 | 354 |
| 382 | 20250113 | 125900 | 3215507250 | 14590 | 14590 | 14620 | 14550 | 1384 |
| 383 | 20250113 | 125800 | 3195305880 | 14590 | 14580 | 14600 | 14570 | 1209 |
| 384 | 20250113 | 125700 | 3177689970 | 14570 | 14600 | 14620 | 14540 | 998 |
| 385 | 20250113 | 125600 | 3163146400 | 14580 | 14610 | 14640 | 14580 | 702 |
| 386 | 20250113 | 125500 | 3152897220 | 14580 | 14630 | 14660 | 14570 | 6159 |
| 387 | 20250113 | 125400 | 3062733490 | 14630 | 14490 | 14650 | 14490 | 7576 |
| 388 | 20250113 | 125300 | 2952285290 | 14480 | 14440 | 14480 | 14430 | 1166 |
| 389 | 20250113 | 125200 | 2935411670 | 14430 | 14460 | 14480 | 14430 | 175 |
| 390 | 20250113 | 125100 | 2932880200 | 14480 | 14460 | 14480 | 14460 | 328 |
| 391 | 20250113 | 125000 | 2928133470 | 14460 | 14380 | 14460 | 14380 | 983 |
| 392 | 20250113 | 124900 | 2913931580 | 14380 | 14350 | 14380 | 14350 | 41 |
| 393 | 20250113 | 124800 | 2913342330 | 14350 | 14330 | 14350 | 14330 | 189 |
| 394 | 20250113 | 124700 | 2910633140 | 14300 | 14250 | 14300 | 14250 | 90 |
| 395 | 20250113 | 124600 | 2909346390 | 14260 | 14300 | 14300 | 14260 | 220 |
| 396 | 20250113 | 124500 | 2906205710 | 14300 | 14270 | 14330 | 14270 | 858 |
| 397 | 20250113 | 124400 | 2893934570 | 14270 | 14220 | 14270 | 14200 | 2995 |
| 398 | 20250113 | 124300 | 2851363270 | 14220 | 14270 | 14270 | 14220 | 599 |
| 399 | 20250113 | 124200 | 2842839330 | 14220 | 14260 | 14310 | 14220 | 279 |
| 400 | 20250113 | 124100 | 2838864330 | 14260 | 14300 | 14300 | 14260 | 977 |
| 401 | 20250113 | 124000 | 2824918570 | 14310 | 14310 | 14330 | 14310 | 981 |
| 402 | 20250113 | 123900 | 2810879220 | 14310 | 14360 | 14360 | 14310 | 522 |
| 403 | 20250113 | 123800 | 2803392780 | 14360 | 14400 | 14400 | 14360 | 461 |
| 404 | 20250113 | 123700 | 2796762280 | 14400 | 14380 | 14400 | 14370 | 237 |
| 405 | 20250113 | 123600 | 2793353690 | 14400 | 14370 | 14400 | 14370 | 527 |
| 406 | 20250113 | 123500 | 2785767430 | 14360 | 14360 | 14360 | 14360 | 16 |
| 407 | 20250113 | 123400 | 2785537670 | 14350 | 14350 | 14350 | 14350 | 280 |
| 408 | 20250113 | 123300 | 2781519670 | 14310 | 14270 | 14350 | 14260 | 481 |
| 409 | 20250113 | 123200 | 2774628820 | 14250 | 14300 | 14300 | 14240 | 1048 |
| 410 | 20250113 | 123100 | 2759669440 | 14300 | 14340 | 14340 | 14300 | 1302 |
| 411 | 20250113 | 123000 | 2741033440 | 14330 | 14350 | 14390 | 14330 | 1908 |
| 412 | 20250113 | 122900 | 2713685600 | 14400 | 14370 | 14400 | 14370 | 150 |
| 413 | 20250113 | 122800 | 2711526220 | 14370 | 14380 | 14380 | 14360 | 561 |
| 414 | 20250113 | 122700 | 2703462070 | 14380 | 14400 | 14400 | 14370 | 697 |
| 415 | 20250113 | 122600 | 2693428360 | 14400 | 14390 | 14420 | 14380 | 611 |
| 416 | 20250113 | 122500 | 2684638660 | 14390 | 14390 | 14400 | 14370 | 1093 |
| 417 | 20250113 | 122400 | 2668913280 | 14370 | 14510 | 14510 | 14370 | 1464 |
| 418 | 20250113 | 122300 | 2647784690 | 14510 | 14490 | 14520 | 14470 | 1946 |
| 419 | 20250113 | 122200 | 2619542920 | 14490 | 14460 | 14500 | 14460 | 485 |
| 420 | 20250113 | 122100 | 2612527460 | 14450 | 14520 | 14520 | 14390 | 1259 |
| 421 | 20250113 | 122000 | 2594296770 | 14520 | 14580 | 14600 | 14520 | 1852 |
| 422 | 20250113 | 121900 | 2567351150 | 14600 | 14570 | 14600 | 14550 | 5794 |
| 423 | 20250113 | 121800 | 2482835370 | 14570 | 14530 | 14590 | 14520 | 4478 |
| 424 | 20250113 | 121700 | 2417658220 | 14550 | 14330 | 14590 | 14330 | 9483 |
| 425 | 20250113 | 121600 | 2280190880 | 14330 | 14330 | 14360 | 14330 | 398 |
| 426 | 20250113 | 121500 | 2274485140 | 14330 | 14350 | 14350 | 14330 | 924 |
| 427 | 20250113 | 121400 | 2261235730 | 14350 | 14360 | 14440 | 14350 | 193 |
| 428 | 20250113 | 121300 | 2258465540 | 14360 | 14420 | 14460 | 14360 | 4879 |
| 429 | 20250113 | 121200 | 2188073370 | 14410 | 14360 | 14410 | 14360 | 2494 |
| 430 | 20250113 | 121100 | 2152150760 | 14360 | 14270 | 14370 | 14270 | 1335 |
| 431 | 20250113 | 121000 | 2133032750 | 14270 | 14270 | 14330 | 14250 | 782 |
| 432 | 20250113 | 120900 | 2121865330 | 14270 | 14290 | 14320 | 14270 | 293 |
| 433 | 20250113 | 120800 | 2117679900 | 14270 | 14270 | 14270 | 14270 | 249 |
| 434 | 20250113 | 120700 | 2114126670 | 14310 | 14290 | 14310 | 14250 | 339 |
| 435 | 20250113 | 120600 | 2109287930 | 14290 | 14320 | 14380 | 14290 | 3328 |
| 436 | 20250113 | 120500 | 2061630850 | 14320 | 14320 | 14380 | 14320 | 715 |
| 437 | 20250113 | 120400 | 2051359140 | 14320 | 14280 | 14410 | 14270 | 3979 |
| 438 | 20250113 | 120300 | 1994188070 | 14300 | 14350 | 14390 | 14280 | 2277 |
| 439 | 20250113 | 120200 | 1961585090 | 14400 | 14200 | 14430 | 14200 | 6991 |
| 440 | 20250113 | 120100 | 1861179940 | 14200 | 14110 | 14200 | 14110 | 827 |
| 441 | 20250113 | 120000 | 1849455710 | 14090 | 14080 | 14090 | 14080 | 96 |
| 442 | 20250113 | 115900 | 1848103630 | 14080 | 14060 | 14080 | 14040 | 223 |
| 443 | 20250113 | 115800 | 1844967660 | 14060 | 14050 | 14070 | 14050 | 79 |
| 444 | 20250113 | 115700 | 1843856560 | 14050 | 14070 | 14070 | 14050 | 232 |
| 445 | 20250113 | 115600 | 1840593500 | 14070 | 14070 | 14070 | 14070 | 352 |
| 446 | 20250113 | 115500 | 1835640860 | 14080 | 14090 | 14100 | 14070 | 232 |
| 447 | 20250113 | 115400 | 1832375220 | 14080 | 14110 | 14110 | 14070 | 1388 |
| 448 | 20250113 | 115300 | 1812798390 | 14110 | 14140 | 14200 | 14110 | 607 |
| 449 | 20250113 | 115200 | 1804226690 | 14130 | 14160 | 14200 | 14130 | 2934 |
| 450 | 20250113 | 115100 | 1762667070 | 14160 | 14220 | 14260 | 14150 | 2260 |
| 451 | 20250113 | 115000 | 1730590160 | 14220 | 14190 | 14330 | 14190 | 4514 |
| 452 | 20250113 | 114900 | 1666214610 | 14180 | 14260 | 14290 | 14160 | 6946 |
| 453 | 20250113 | 114800 | 1567375850 | 14290 | 14090 | 14330 | 14090 | 9527 |
| 454 | 20250113 | 114700 | 1431793850 | 14100 | 14000 | 14110 | 14000 | 3169 |
| 455 | 20250113 | 114600 | 1387148460 | 14000 | 14020 | 14020 | 13990 | 268 |
| 456 | 20250113 | 114500 | 1383395470 | 14020 | 14020 | 14030 | 13990 | 679 |
| 457 | 20250113 | 114400 | 1373881690 | 14020 | 14030 | 14090 | 14020 | 1295 |
| 458 | 20250113 | 114300 | 1355674220 | 14020 | 13890 | 14020 | 13890 | 3159 |
| 459 | 20250113 | 114200 | 1311522810 | 13900 | 13910 | 13910 | 13900 | 94 |
| 460 | 20250113 | 114100 | 1310215770 | 13910 | 13910 | 13910 | 13910 | 11 |
| 461 | 20250113 | 114000 | 1310062760 | 13920 | 13920 | 13920 | 13920 | 0 |
| 462 | 20250113 | 113900 | 1310062760 | 13920 | 13920 | 13920 | 13920 | 1 |
| 463 | 20250113 | 113800 | 1310048840 | 13920 | 13920 | 13930 | 13920 | 83 |
| 464 | 20250113 | 113700 | 1308893310 | 13930 | 13850 | 13930 | 13850 | 1100 |
| 465 | 20250113 | 113600 | 1293594230 | 13910 | 13810 | 13910 | 13810 | 4239 |
| 466 | 20250113 | 113500 | 1234881380 | 13800 | 13800 | 13800 | 13780 | 54 |
| 467 | 20250113 | 113400 | 1234136200 | 13800 | 13800 | 13800 | 13800 | 26 |
| 468 | 20250113 | 113300 | 1233777400 | 13810 | 13810 | 13810 | 13810 | 20 |
| 469 | 20250113 | 113200 | 1233501200 | 13810 | 13810 | 13810 | 13810 | 30 |
| 470 | 20250113 | 113100 | 1233086900 | 13800 | 13800 | 13800 | 13800 | 62 |
| 471 | 20250113 | 113000 | 1232231300 | 13820 | 13820 | 13820 | 13820 | 3 |
| 472 | 20250113 | 112900 | 1232189840 | 13820 | 13820 | 13820 | 13820 | 12 |
| 473 | 20250113 | 112800 | 1232024000 | 13820 | 13820 | 13820 | 13820 | 16 |
| 474 | 20250113 | 112700 | 1231802880 | 13820 | 13820 | 13820 | 13820 | 92 |
| 475 | 20250113 | 112600 | 1230531440 | 13820 | 13820 | 13820 | 13820 | 60 |
| 476 | 20250113 | 112500 | 1229702240 | 13820 | 13820 | 13820 | 13820 | 281 |
| 477 | 20250113 | 112400 | 1225818820 | 13820 | 13820 | 13820 | 13820 | 0 |
| 478 | 20250113 | 112300 | 1225818820 | 13820 | 13820 | 13820 | 13820 | 50 |
| 479 | 20250113 | 112200 | 1225127820 | 13830 | 13830 | 13830 | 13830 | 0 |
| 480 | 20250113 | 112100 | 1225127820 | 13830 | 13830 | 13830 | 13830 | 69 |
| 481 | 20250113 | 112000 | 1224173550 | 13830 | 13800 | 13840 | 13800 | 729 |
| 482 | 20250113 | 111900 | 1214098570 | 13800 | 13800 | 13800 | 13800 | 1 |
| 483 | 20250113 | 111800 | 1214084770 | 13740 | 13740 | 13740 | 13740 | 0 |
| 484 | 20250113 | 111700 | 1214084770 | 13740 | 13750 | 13790 | 13740 | 785 |
| 485 | 20250113 | 111600 | 1203286020 | 13740 | 13730 | 13740 | 13730 | 439 |
| 486 | 20250113 | 111500 | 1197254230 | 13730 | 13730 | 13730 | 13730 | 58 |
| 487 | 20250113 | 111400 | 1196457890 | 13730 | 13730 | 13730 | 13730 | 0 |
| 488 | 20250113 | 111300 | 1196457890 | 13730 | 13730 | 13730 | 13730 | 0 |
| 489 | 20250113 | 111200 | 1196457890 | 13730 | 13730 | 13730 | 13730 | 0 |
| 490 | 20250113 | 111100 | 1196457890 | 13730 | 13740 | 13740 | 13730 | 18 |
| 491 | 20250113 | 111000 | 1196210700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 492 | 20250113 | 110900 | 1196210700 | 13740 | 13740 | 13740 | 13740 | 98 |
| 493 | 20250113 | 110800 | 1194864180 | 13740 | 13740 | 13740 | 13740 | 0 |
| 494 | 20250113 | 110700 | 1194864180 | 13740 | 13740 | 13740 | 13740 | 4 |
| 495 | 20250113 | 110600 | 1194809220 | 13740 | 13730 | 13740 | 13730 | 352 |
| 496 | 20250113 | 110500 | 1189973040 | 13740 | 13740 | 13740 | 13740 | 0 |
| 497 | 20250113 | 110400 | 1189973040 | 13740 | 13740 | 13740 | 13660 | 48 |
| 498 | 20250113 | 110300 | 1189316720 | 13660 | 13660 | 13660 | 13660 | 30 |
| 499 | 20250113 | 110200 | 1188906920 | 13660 | 13660 | 13660 | 13660 | 480 |
| 500 | 20250113 | 110100 | 1182350120 | 13660 | 13700 | 13700 | 13660 | 1423 |
| 501 | 20250113 | 110000 | 1162876930 | 13750 | 13750 | 13750 | 13750 | 1 |
| 502 | 20250113 | 105900 | 1162863180 | 13750 | 13740 | 13750 | 13740 | 269 |
| 503 | 20250113 | 105800 | 1159167110 | 13790 | 13790 | 13790 | 13790 | 2 |
| 504 | 20250113 | 105700 | 1159139530 | 13790 | 13740 | 13790 | 13740 | 31 |
| 505 | 20250113 | 105600 | 1158713540 | 13740 | 13740 | 13740 | 13740 | 122 |
| 506 | 20250113 | 105500 | 1157037260 | 13740 | 13740 | 13740 | 13740 | 80 |
| 507 | 20250113 | 105400 | 1155938060 | 13730 | 13720 | 13730 | 13720 | 172 |
| 508 | 20250113 | 105300 | 1153578120 | 13720 | 13720 | 13720 | 13720 | 4 |
| 509 | 20250113 | 105200 | 1153523240 | 13730 | 13670 | 13730 | 13670 | 3 |
| 510 | 20250113 | 105100 | 1153482110 | 13720 | 13720 | 13720 | 13720 | 0 |
| 511 | 20250113 | 105000 | 1153482110 | 13720 | 13720 | 13720 | 13720 | 96 |
| 512 | 20250113 | 104900 | 1152164990 | 13720 | 13720 | 13720 | 13720 | 0 |
| 513 | 20250113 | 104800 | 1152164990 | 13720 | 13720 | 13720 | 13720 | 0 |
| 514 | 20250113 | 104700 | 1152164990 | 13720 | 13670 | 13720 | 13670 | 88 |
| 515 | 20250113 | 104600 | 1150961980 | 13690 | 13690 | 13690 | 13690 | 0 |
| 516 | 20250113 | 104500 | 1150961980 | 13690 | 13690 | 13690 | 13670 | 540 |
| 517 | 20250113 | 104400 | 1143578780 | 13690 | 13690 | 13690 | 13690 | 19 |
| 518 | 20250113 | 104300 | 1143318670 | 13690 | 13690 | 13690 | 13690 | 0 |
| 519 | 20250113 | 104200 | 1143318670 | 13690 | 13690 | 13690 | 13690 | 10 |
| 520 | 20250113 | 104100 | 1143181770 | 13690 | 13690 | 13690 | 13690 | 12 |
| 521 | 20250113 | 104000 | 1143017490 | 13720 | 13720 | 13720 | 13720 | 10 |
| 522 | 20250113 | 103900 | 1142880290 | 13690 | 13680 | 13690 | 13680 | 17 |
| 523 | 20250113 | 103800 | 1142647690 | 13690 | 13690 | 13690 | 13690 | 293 |
| 524 | 20250113 | 103700 | 1138636520 | 13720 | 13720 | 13720 | 13720 | 1 |
| 525 | 20250113 | 103600 | 1138622800 | 13670 | 13700 | 13700 | 13670 | 462 |
| 526 | 20250113 | 103500 | 1132302980 | 13690 | 13690 | 13690 | 13690 | 37 |
| 527 | 20250113 | 103400 | 1131796450 | 13700 | 13700 | 13700 | 13700 | 283 |
| 528 | 20250113 | 103300 | 1127919350 | 13710 | 13710 | 13710 | 13710 | 20 |
| 529 | 20250113 | 103200 | 1127645150 | 13710 | 13710 | 13720 | 13710 | 3528 |
| 530 | 20250113 | 103100 | 1079276170 | 13710 | 13720 | 13720 | 13710 | 289 |
| 531 | 20250113 | 103000 | 1075312880 | 13750 | 13750 | 13750 | 13750 | 0 |
| 532 | 20250113 | 102900 | 1075312880 | 13750 | 13750 | 13750 | 13750 | 166 |
| 533 | 20250113 | 102800 | 1073030380 | 13750 | 13750 | 13750 | 13710 | 1400 |
| 534 | 20250113 | 102700 | 1053811320 | 13750 | 13760 | 13760 | 13750 | 485 |
| 535 | 20250113 | 102600 | 1047140700 | 13740 | 13760 | 13760 | 13740 | 198 |
| 536 | 20250113 | 102500 | 1044417250 | 13760 | 13760 | 13760 | 13760 | 1 |
| 537 | 20250113 | 102400 | 1044403490 | 13740 | 13740 | 13740 | 13740 | 0 |
| 538 | 20250113 | 102300 | 1044403490 | 13740 | 13740 | 13740 | 13740 | 0 |
| 539 | 20250113 | 102200 | 1044403490 | 13740 | 13740 | 13740 | 13740 | 20 |
| 540 | 20250113 | 102100 | 1044128690 | 13730 | 13730 | 13730 | 13730 | 0 |
| 541 | 20250113 | 102000 | 1044128690 | 13730 | 13730 | 13740 | 13730 | 704 |
| 542 | 20250113 | 101900 | 1034461770 | 13720 | 13800 | 13830 | 13720 | 1260 |
| 543 | 20250113 | 101800 | 1017104480 | 13830 | 13810 | 13830 | 13780 | 59 |
| 544 | 20250113 | 101700 | 1016291010 | 13780 | 13780 | 13780 | 13780 | 13 |
| 545 | 20250113 | 101600 | 1016111870 | 13770 | 13820 | 13830 | 13770 | 2331 |
| 546 | 20250113 | 101500 | 983966130 | 13830 | 13830 | 13840 | 13830 | 1249 |
| 547 | 20250113 | 101400 | 966688310 | 13820 | 13790 | 13820 | 13790 | 2489 |
| 548 | 20250113 | 101300 | 932298020 | 13790 | 13800 | 13800 | 13790 | 201 |
| 549 | 20250113 | 101200 | 929525630 | 13810 | 13810 | 13810 | 13810 | 223 |
| 550 | 20250113 | 101100 | 926446000 | 13810 | 13810 | 13810 | 13810 | 211 |
| 551 | 20250113 | 101000 | 923532090 | 13820 | 13820 | 13820 | 13820 | 2 |
| 552 | 20250113 | 100900 | 923504450 | 13820 | 13810 | 13820 | 13800 | 361 |
| 553 | 20250113 | 100800 | 918517440 | 13800 | 13770 | 13800 | 13770 | 61 |
| 554 | 20250113 | 100700 | 917675970 | 13760 | 13820 | 13820 | 13760 | 135 |
| 555 | 20250113 | 100600 | 915811470 | 13820 | 13820 | 13820 | 13820 | 35 |
| 556 | 20250113 | 100500 | 915327770 | 13830 | 13830 | 13830 | 13830 | 24 |
| 557 | 20250113 | 100400 | 914995850 | 13830 | 13720 | 13830 | 13720 | 841 |
| 558 | 20250113 | 100300 | 903435890 | 13740 | 13740 | 13740 | 13740 | 8 |
| 559 | 20250113 | 100200 | 903325970 | 13750 | 13680 | 13750 | 13680 | 704 |
| 560 | 20250113 | 100100 | 893658600 | 13680 | 13680 | 13680 | 13680 | 5 |
| 561 | 20250113 | 100000 | 893590200 | 13660 | 13660 | 13680 | 13660 | 373 |
| 562 | 20250113 | 095900 | 888494650 | 13650 | 13680 | 13690 | 13650 | 2628 |
| 563 | 20250113 | 095800 | 852582060 | 13680 | 13690 | 13690 | 13680 | 113 |
| 564 | 20250113 | 095700 | 851035770 | 13700 | 13700 | 13700 | 13700 | 3 |
| 565 | 20250113 | 095600 | 850994670 | 13690 | 13690 | 13730 | 13690 | 27 |
| 566 | 20250113 | 095500 | 850624810 | 13690 | 13690 | 13690 | 13690 | 207 |
| 567 | 20250113 | 095400 | 847790980 | 13690 | 13690 | 13690 | 13690 | 378 |
| 568 | 20250113 | 095300 | 842616160 | 13690 | 13700 | 13700 | 13690 | 784 |
| 569 | 20250113 | 095200 | 831882030 | 13740 | 13700 | 13740 | 13700 | 165 |
| 570 | 20250113 | 095100 | 829621210 | 13700 | 13730 | 13730 | 13700 | 201 |
| 571 | 20250113 | 095000 | 826866090 | 13710 | 13710 | 13740 | 13710 | 681 |
| 572 | 20250113 | 094900 | 817525490 | 13710 | 13740 | 13740 | 13710 | 124 |
| 573 | 20250113 | 094800 | 815821820 | 13740 | 13710 | 13740 | 13700 | 1014 |
| 574 | 20250113 | 094700 | 801913110 | 13710 | 13730 | 13730 | 13710 | 377 |
| 575 | 20250113 | 094600 | 796740740 | 13740 | 13750 | 13750 | 13740 | 75 |
| 576 | 20250113 | 094500 | 795709830 | 13760 | 13750 | 13780 | 13740 | 503 |
| 577 | 20250113 | 094400 | 788794310 | 13760 | 13760 | 13760 | 13760 | 30 |
| 578 | 20250113 | 094300 | 788381510 | 13760 | 13760 | 13770 | 13760 | 107 |
| 579 | 20250113 | 094200 | 786908580 | 13770 | 13780 | 13780 | 13770 | 1175 |
| 580 | 20250113 | 094100 | 770722080 | 13790 | 13800 | 13800 | 13790 | 31 |
| 581 | 20250113 | 094000 | 770294580 | 13840 | 13780 | 13840 | 13780 | 62 |
| 582 | 20250113 | 093900 | 769437230 | 13840 | 13850 | 13850 | 13840 | 104 |
| 583 | 20250113 | 093800 | 767997040 | 13840 | 13790 | 13840 | 13770 | 160 |
| 584 | 20250113 | 093700 | 765788530 | 13790 | 13840 | 13840 | 13790 | 1070 |
| 585 | 20250113 | 093600 | 751031230 | 13840 | 13840 | 13840 | 13840 | 702 |
| 586 | 20250113 | 093500 | 741315550 | 13840 | 13780 | 13850 | 13780 | 1043 |
| 587 | 20250113 | 093400 | 726882000 | 13780 | 13780 | 13780 | 13780 | 451 |
| 588 | 20250113 | 093300 | 720667220 | 13770 | 13760 | 13850 | 13760 | 255 |
| 589 | 20250113 | 093200 | 717145910 | 13850 | 13800 | 13850 | 13800 | 873 |
| 590 | 20250113 | 093100 | 705084910 | 13790 | 13690 | 13800 | 13690 | 725 |
| 591 | 20250113 | 093000 | 695125270 | 13690 | 13690 | 13690 | 13690 | 0 |
| 592 | 20250113 | 092900 | 695125270 | 13690 | 13750 | 13760 | 13690 | 1473 |
| 593 | 20250113 | 092800 | 674933690 | 13750 | 13700 | 13750 | 13700 | 93 |
| 594 | 20250113 | 092700 | 673655390 | 13750 | 13700 | 13750 | 13690 | 487 |
| 595 | 20250113 | 092600 | 666978730 | 13720 | 13720 | 13720 | 13720 | 611 |
| 596 | 20250113 | 092500 | 658595810 | 13740 | 13740 | 13740 | 13720 | 599 |
| 597 | 20250113 | 092400 | 650365810 | 13820 | 13780 | 13820 | 13740 | 655 |
| 598 | 20250113 | 092300 | 641353350 | 13770 | 13770 | 13780 | 13770 | 183 |
| 599 | 20250113 | 092200 | 638833410 | 13760 | 13800 | 13830 | 13760 | 314 |
| 600 | 20250113 | 092100 | 634497760 | 13840 | 13750 | 13840 | 13750 | 800 |
| 601 | 20250113 | 092000 | 623428550 | 13810 | 13740 | 13810 | 13720 | 1259 |
| 602 | 20250113 | 091900 | 606127640 | 13740 | 13770 | 13770 | 13740 | 850 |
| 603 | 20250113 | 091800 | 594441470 | 13770 | 13760 | 13820 | 13750 | 468 |
| 604 | 20250113 | 091700 | 587982790 | 13760 | 13880 | 13890 | 13750 | 2509 |
| 605 | 20250113 | 091600 | 553262080 | 13890 | 13880 | 13920 | 13870 | 4740 |
| 606 | 20250113 | 091500 | 487421610 | 13890 | 13720 | 13890 | 13720 | 3058 |
| 607 | 20250113 | 091400 | 445144130 | 13720 | 13800 | 13810 | 13700 | 5162 |
| 608 | 20250113 | 091300 | 374019750 | 13790 | 13730 | 13800 | 13730 | 1908 |
| 609 | 20250113 | 091200 | 347732730 | 13730 | 13750 | 13780 | 13720 | 6070 |
| 610 | 20250113 | 091100 | 264310070 | 13740 | 13680 | 13770 | 13680 | 1998 |
| 611 | 20250113 | 091000 | 236900120 | 13670 | 13640 | 13670 | 13640 | 354 |
| 612 | 20250113 | 090900 | 232064570 | 13640 | 13680 | 13700 | 13620 | 1705 |
| 613 | 20250113 | 090800 | 208765470 | 13690 | 13630 | 13690 | 13630 | 1640 |
| 614 | 20250113 | 090700 | 186358350 | 13620 | 13590 | 13630 | 13570 | 1165 |
| 615 | 20250113 | 090600 | 170519750 | 13600 | 13510 | 13600 | 13510 | 3147 |
| 616 | 20250113 | 090500 | 127820300 | 13500 | 13520 | 13520 | 13500 | 600 |
| 617 | 20250113 | 090400 | 119710010 | 13520 | 13520 | 13530 | 13500 | 1169 |
| 618 | 20250113 | 090300 | 103910810 | 13520 | 13490 | 13520 | 13490 | 346 |
| 619 | 20250113 | 090200 | 99237950 | 13490 | 13510 | 13520 | 13490 | 1503 |
| 620 | 20250113 | 090100 | 78953580 | 13520 | 13400 | 13520 | 13400 | 1970 |
| 621 | 20250113 | 090000 | 52378210 | 13420 | 13510 | 13540 | 13420 | 3880 |