28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 184400 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 12218 |
| 3 | 20250114 | 184300 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 4 | 20250114 | 184200 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 5 | 20250114 | 184100 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 6 | 20250114 | 184000 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 7 | 20250114 | 183900 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 8 | 20250114 | 183800 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 9 | 20250114 | 183700 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 10 | 20250114 | 183600 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 11 | 20250114 | 183500 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 12 | 20250114 | 183400 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 13 | 20250114 | 183300 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 14 | 20250114 | 183200 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 15 | 20250114 | 183100 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 16 | 20250114 | 183000 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 17 | 20250114 | 182900 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 18 | 20250114 | 182800 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 19 | 20250114 | 182700 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 20 | 20250114 | 182600 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 21 | 20250114 | 182500 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 22 | 20250114 | 182400 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 23 | 20250114 | 182300 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 24 | 20250114 | 182200 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 25 | 20250114 | 182100 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 26 | 20250114 | 182000 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 27 | 20250114 | 181900 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 28 | 20250114 | 181800 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 29 | 20250114 | 181700 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 30 | 20250114 | 181600 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 31 | 20250114 | 181500 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 32 | 20250114 | 181400 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 12218 |
| 33 | 20250114 | 181300 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 34 | 20250114 | 181200 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 35 | 20250114 | 181100 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 36 | 20250114 | 181000 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 37 | 20250114 | 180900 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 38 | 20250114 | 180800 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 39 | 20250114 | 180700 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 40 | 20250114 | 180600 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 41 | 20250114 | 180500 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 42 | 20250114 | 180400 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 43 | 20250114 | 180300 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 44 | 20250114 | 180200 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 45 | 20250114 | 180100 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 46 | 20250114 | 180000 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 47 | 20250114 | 175900 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 48 | 20250114 | 175800 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 49 | 20250114 | 175700 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 50 | 20250114 | 175600 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 51 | 20250114 | 175500 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 52 | 20250114 | 175400 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 53 | 20250114 | 175300 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 54 | 20250114 | 175200 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 55 | 20250114 | 175100 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 56 | 20250114 | 175000 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 57 | 20250114 | 174900 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 58 | 20250114 | 174800 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 59 | 20250114 | 174700 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 60 | 20250114 | 174600 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 61 | 20250114 | 174500 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 62 | 20250114 | 174400 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 12218 |
| 63 | 20250114 | 174300 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 64 | 20250114 | 174200 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 65 | 20250114 | 174100 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 66 | 20250114 | 174000 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 67 | 20250114 | 173900 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 68 | 20250114 | 173800 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 69 | 20250114 | 173700 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 70 | 20250114 | 173600 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 71 | 20250114 | 173500 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 72 | 20250114 | 173400 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 73 | 20250114 | 173300 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 74 | 20250114 | 173200 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 75 | 20250114 | 173100 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 76 | 20250114 | 173000 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 77 | 20250114 | 172900 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 78 | 20250114 | 172800 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 79 | 20250114 | 172700 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 80 | 20250114 | 172600 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 81 | 20250114 | 172500 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 82 | 20250114 | 172400 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 83 | 20250114 | 172300 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 84 | 20250114 | 172200 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 85 | 20250114 | 172100 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 86 | 20250114 | 172000 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 87 | 20250114 | 171900 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 88 | 20250114 | 171800 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 89 | 20250114 | 171700 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 90 | 20250114 | 171600 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 91 | 20250114 | 171500 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 92 | 20250114 | 171400 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 12218 |
| 93 | 20250114 | 171300 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 94 | 20250114 | 171200 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 95 | 20250114 | 171100 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 96 | 20250114 | 171000 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 97 | 20250114 | 170900 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 98 | 20250114 | 170800 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 99 | 20250114 | 170700 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 100 | 20250114 | 170600 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 101 | 20250114 | 170500 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 102 | 20250114 | 170400 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 103 | 20250114 | 170300 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 104 | 20250114 | 170200 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 105 | 20250114 | 170100 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 106 | 20250114 | 170000 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 107 | 20250114 | 165900 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 108 | 20250114 | 165800 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 109 | 20250114 | 165700 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 110 | 20250114 | 165600 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 111 | 20250114 | 165500 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 112 | 20250114 | 165400 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 113 | 20250114 | 165300 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 114 | 20250114 | 165200 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 115 | 20250114 | 165100 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 116 | 20250114 | 165000 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 117 | 20250114 | 164900 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 118 | 20250114 | 164800 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 119 | 20250114 | 164700 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 120 | 20250114 | 164600 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 121 | 20250114 | 164500 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 122 | 20250114 | 164400 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 12218 |
| 123 | 20250114 | 164300 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 124 | 20250114 | 164200 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 125 | 20250114 | 164100 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 126 | 20250114 | 164000 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 127 | 20250114 | 163900 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 128 | 20250114 | 163800 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 129 | 20250114 | 163700 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 130 | 20250114 | 163600 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 131 | 20250114 | 163500 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 132 | 20250114 | 163400 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 133 | 20250114 | 163300 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 134 | 20250114 | 163200 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 135 | 20250114 | 163100 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 136 | 20250114 | 163000 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 137 | 20250114 | 162900 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 138 | 20250114 | 162800 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 139 | 20250114 | 162700 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 140 | 20250114 | 162600 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 141 | 20250114 | 162500 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 142 | 20250114 | 162400 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 143 | 20250114 | 162300 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 144 | 20250114 | 162200 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 145 | 20250114 | 162100 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 146 | 20250114 | 162000 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 147 | 20250114 | 161900 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 148 | 20250114 | 161800 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 149 | 20250114 | 161700 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 150 | 20250114 | 161600 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 151 | 20250114 | 161500 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 152 | 20250114 | 161400 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 12218 |
| 153 | 20250114 | 161300 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 154 | 20250114 | 161200 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 155 | 20250114 | 161100 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 156 | 20250114 | 161000 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 157 | 20250114 | 160900 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 158 | 20250114 | 160800 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 159 | 20250114 | 160700 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 160 | 20250114 | 160600 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 161 | 20250114 | 160500 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 162 | 20250114 | 160400 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 163 | 20250114 | 160300 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 164 | 20250114 | 160200 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 165 | 20250114 | 160100 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 166 | 20250114 | 160000 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 167 | 20250114 | 155900 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 168 | 20250114 | 155800 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 169 | 20250114 | 155700 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 170 | 20250114 | 155600 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 171 | 20250114 | 155500 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 172 | 20250114 | 155400 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 173 | 20250114 | 155300 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 174 | 20250114 | 155200 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 175 | 20250114 | 155100 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 176 | 20250114 | 155000 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 177 | 20250114 | 154900 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 178 | 20250114 | 154800 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 179 | 20250114 | 154700 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 180 | 20250114 | 154600 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 181 | 20250114 | 154500 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 182 | 20250114 | 154400 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 12218 |
| 183 | 20250114 | 154300 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 184 | 20250114 | 154200 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 185 | 20250114 | 154100 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 186 | 20250114 | 154000 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 187 | 20250114 | 153900 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 188 | 20250114 | 153800 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 189 | 20250114 | 153700 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 190 | 20250114 | 153600 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 191 | 20250114 | 153500 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 192 | 20250114 | 153400 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 193 | 20250114 | 153300 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 194 | 20250114 | 153200 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 195 | 20250114 | 153100 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 196 | 20250114 | 153000 | 1462617550 | 4245 | 4245 | 4245 | 4245 | 12218 |
| 197 | 20250114 | 152900 | 1410752140 | 4205 | 4205 | 4205 | 4205 | 0 |
| 198 | 20250114 | 152800 | 1410752140 | 4205 | 4205 | 4205 | 4205 | 0 |
| 199 | 20250114 | 152700 | 1410752140 | 4205 | 4205 | 4205 | 4205 | 0 |
| 200 | 20250114 | 152600 | 1410752140 | 4205 | 4205 | 4205 | 4205 | 0 |
| 201 | 20250114 | 152500 | 1410752140 | 4205 | 4205 | 4205 | 4205 | 0 |
| 202 | 20250114 | 152400 | 1410752140 | 4205 | 4205 | 4205 | 4205 | 0 |
| 203 | 20250114 | 152300 | 1410752140 | 4205 | 4205 | 4205 | 4205 | 0 |
| 204 | 20250114 | 152200 | 1410752140 | 4205 | 4205 | 4205 | 4205 | 0 |
| 205 | 20250114 | 152100 | 1410752140 | 4205 | 4205 | 4205 | 4205 | 0 |
| 206 | 20250114 | 152000 | 1410752140 | 4205 | 4205 | 4205 | 4205 | 0 |
| 207 | 20250114 | 151900 | 1410752140 | 4205 | 4210 | 4210 | 4200 | 660 |
| 208 | 20250114 | 151800 | 1407977915 | 4210 | 4205 | 4210 | 4205 | 100 |
| 209 | 20250114 | 151700 | 1407557165 | 4205 | 4210 | 4210 | 4205 | 582 |
| 210 | 20250114 | 151600 | 1405109790 | 4205 | 4205 | 4205 | 4205 | 0 |
| 211 | 20250114 | 151500 | 1405109790 | 4205 | 4205 | 4205 | 4205 | 0 |
| 212 | 20250114 | 151400 | 1405109790 | 4205 | 4205 | 4205 | 4205 | 0 |
| 213 | 20250114 | 151300 | 1405109790 | 4205 | 4205 | 4205 | 4205 | 717 |
| 214 | 20250114 | 151200 | 1402094805 | 4205 | 4205 | 4205 | 4205 | 0 |
| 215 | 20250114 | 151100 | 1402094805 | 4205 | 4205 | 4205 | 4200 | 295 |
| 216 | 20250114 | 151000 | 1400854390 | 4205 | 4200 | 4205 | 4200 | 195 |
| 217 | 20250114 | 150900 | 1400034515 | 4200 | 4200 | 4200 | 4200 | 547 |
| 218 | 20250114 | 150800 | 1397737115 | 4200 | 4200 | 4200 | 4200 | 4 |
| 219 | 20250114 | 150700 | 1397720315 | 4200 | 4200 | 4200 | 4200 | 250 |
| 220 | 20250114 | 150600 | 1396670315 | 4205 | 4205 | 4205 | 4205 | 75 |
| 221 | 20250114 | 150500 | 1396354940 | 4205 | 4205 | 4205 | 4205 | 0 |
| 222 | 20250114 | 150400 | 1396354940 | 4205 | 4205 | 4205 | 4205 | 0 |
| 223 | 20250114 | 150300 | 1396354940 | 4205 | 4210 | 4215 | 4205 | 129 |
| 224 | 20250114 | 150200 | 1395811965 | 4210 | 4195 | 4210 | 4195 | 995 |
| 225 | 20250114 | 150100 | 1391630875 | 4195 | 4195 | 4195 | 4195 | 178 |
| 226 | 20250114 | 150000 | 1390884165 | 4190 | 4190 | 4195 | 4190 | 40 |
| 227 | 20250114 | 145900 | 1390716560 | 4190 | 4190 | 4190 | 4190 | 0 |
| 228 | 20250114 | 145800 | 1390716560 | 4190 | 4195 | 4195 | 4190 | 13 |
| 229 | 20250114 | 145700 | 1390662065 | 4195 | 4195 | 4195 | 4195 | 5 |
| 230 | 20250114 | 145600 | 1390641090 | 4190 | 4190 | 4190 | 4190 | 42 |
| 231 | 20250114 | 145500 | 1390465110 | 4190 | 4190 | 4190 | 4190 | 0 |
| 232 | 20250114 | 145400 | 1390465110 | 4190 | 4190 | 4190 | 4190 | 1 |
| 233 | 20250114 | 145300 | 1390460920 | 4190 | 4195 | 4195 | 4190 | 300 |
| 234 | 20250114 | 145200 | 1389203245 | 4200 | 4200 | 4200 | 4200 | 300 |
| 235 | 20250114 | 145100 | 1387943245 | 4200 | 4200 | 4200 | 4200 | 5 |
| 236 | 20250114 | 145000 | 1387922245 | 4200 | 4200 | 4200 | 4200 | 233 |
| 237 | 20250114 | 144900 | 1386943645 | 4195 | 4195 | 4195 | 4195 | 675 |
| 238 | 20250114 | 144800 | 1384112020 | 4195 | 4195 | 4195 | 4195 | 0 |
| 239 | 20250114 | 144700 | 1384112020 | 4195 | 4195 | 4195 | 4195 | 0 |
| 240 | 20250114 | 144600 | 1384112020 | 4195 | 4195 | 4195 | 4195 | 156 |
| 241 | 20250114 | 144500 | 1383457600 | 4200 | 4200 | 4200 | 4200 | 48 |
| 242 | 20250114 | 144400 | 1383256000 | 4195 | 4195 | 4195 | 4195 | 0 |
| 243 | 20250114 | 144300 | 1383256000 | 4195 | 4195 | 4195 | 4195 | 400 |
| 244 | 20250114 | 144200 | 1381578000 | 4195 | 4195 | 4195 | 4195 | 437 |
| 245 | 20250114 | 144100 | 1379744785 | 4200 | 4200 | 4200 | 4200 | 0 |
| 246 | 20250114 | 144000 | 1379744785 | 4200 | 4200 | 4200 | 4200 | 0 |
| 247 | 20250114 | 143900 | 1379744785 | 4200 | 4200 | 4200 | 4195 | 2622 |
| 248 | 20250114 | 143800 | 1368738755 | 4210 | 4210 | 4210 | 4210 | 300 |
| 249 | 20250114 | 143700 | 1367475755 | 4210 | 4210 | 4210 | 4210 | 0 |
| 250 | 20250114 | 143600 | 1367475755 | 4210 | 4210 | 4210 | 4210 | 39 |
| 251 | 20250114 | 143500 | 1367311565 | 4210 | 4210 | 4210 | 4210 | 45 |
| 252 | 20250114 | 143400 | 1367122115 | 4215 | 4215 | 4215 | 4215 | 0 |
| 253 | 20250114 | 143300 | 1367122115 | 4215 | 4215 | 4215 | 4215 | 10 |
| 254 | 20250114 | 143200 | 1367079965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 255 | 20250114 | 143100 | 1367079965 | 4215 | 4215 | 4215 | 4215 | 90 |
| 256 | 20250114 | 143000 | 1366700615 | 4230 | 4230 | 4230 | 4230 | 0 |
| 257 | 20250114 | 142900 | 1366700615 | 4230 | 4220 | 4230 | 4220 | 880 |
| 258 | 20250114 | 142800 | 1362983925 | 4220 | 4220 | 4220 | 4220 | 0 |
| 259 | 20250114 | 142700 | 1362983925 | 4220 | 4220 | 4220 | 4220 | 0 |
| 260 | 20250114 | 142600 | 1362983925 | 4220 | 4220 | 4220 | 4220 | 9 |
| 261 | 20250114 | 142500 | 1362945945 | 4220 | 4220 | 4220 | 4220 | 9 |
| 262 | 20250114 | 142400 | 1362907965 | 4220 | 4220 | 4220 | 4220 | 10 |
| 263 | 20250114 | 142300 | 1362865765 | 4220 | 4220 | 4220 | 4220 | 0 |
| 264 | 20250114 | 142200 | 1362865765 | 4220 | 4200 | 4220 | 4200 | 31 |
| 265 | 20250114 | 142100 | 1362735545 | 4200 | 4200 | 4200 | 4200 | 0 |
| 266 | 20250114 | 142000 | 1362735545 | 4200 | 4200 | 4200 | 4200 | 540 |
| 267 | 20250114 | 141900 | 1360467545 | 4200 | 4205 | 4205 | 4200 | 1000 |
| 268 | 20250114 | 141800 | 1356263955 | 4210 | 4210 | 4210 | 4210 | 0 |
| 269 | 20250114 | 141700 | 1356263955 | 4210 | 4215 | 4215 | 4210 | 611 |
| 270 | 20250114 | 141600 | 1353691090 | 4215 | 4215 | 4215 | 4215 | 391 |
| 271 | 20250114 | 141500 | 1352043025 | 4215 | 4215 | 4215 | 4215 | 89 |
| 272 | 20250114 | 141400 | 1351667890 | 4210 | 4210 | 4210 | 4210 | 150 |
| 273 | 20250114 | 141300 | 1351036390 | 4210 | 4210 | 4210 | 4210 | 280 |
| 274 | 20250114 | 141200 | 1349857590 | 4210 | 4205 | 4210 | 4205 | 133 |
| 275 | 20250114 | 141100 | 1349298300 | 4205 | 4205 | 4205 | 4205 | 1 |
| 276 | 20250114 | 141000 | 1349294095 | 4210 | 4210 | 4210 | 4210 | 50 |
| 277 | 20250114 | 140900 | 1349083595 | 4210 | 4200 | 4210 | 4200 | 8 |
| 278 | 20250114 | 140800 | 1349049970 | 4200 | 4200 | 4200 | 4200 | 140 |
| 279 | 20250114 | 140700 | 1348461970 | 4200 | 4200 | 4200 | 4200 | 0 |
| 280 | 20250114 | 140600 | 1348461970 | 4200 | 4195 | 4200 | 4185 | 1127 |
| 281 | 20250114 | 140500 | 1343741265 | 4195 | 4195 | 4195 | 4195 | 0 |
| 282 | 20250114 | 140400 | 1343741265 | 4195 | 4195 | 4195 | 4195 | 0 |
| 283 | 20250114 | 140300 | 1343741265 | 4195 | 4195 | 4195 | 4195 | 0 |
| 284 | 20250114 | 140200 | 1343741265 | 4195 | 4195 | 4195 | 4195 | 59 |
| 285 | 20250114 | 140100 | 1343493760 | 4195 | 4195 | 4195 | 4195 | 0 |
| 286 | 20250114 | 140000 | 1343493760 | 4195 | 4195 | 4195 | 4195 | 50 |
| 287 | 20250114 | 135900 | 1343284010 | 4190 | 4190 | 4190 | 4190 | 0 |
| 288 | 20250114 | 135800 | 1343284010 | 4190 | 4190 | 4190 | 4190 | 0 |
| 289 | 20250114 | 135700 | 1343284010 | 4190 | 4190 | 4190 | 4190 | 57 |
| 290 | 20250114 | 135600 | 1343045180 | 4195 | 4195 | 4195 | 4195 | 8 |
| 291 | 20250114 | 135500 | 1343011620 | 4195 | 4195 | 4195 | 4195 | 1 |
| 292 | 20250114 | 135400 | 1343007425 | 4195 | 4195 | 4195 | 4195 | 0 |
| 293 | 20250114 | 135300 | 1343007425 | 4195 | 4195 | 4195 | 4195 | 0 |
| 294 | 20250114 | 135200 | 1343007425 | 4195 | 4190 | 4195 | 4190 | 756 |
| 295 | 20250114 | 135100 | 1339836055 | 4180 | 4180 | 4180 | 4180 | 465 |
| 296 | 20250114 | 135000 | 1337892355 | 4180 | 4195 | 4195 | 4180 | 210 |
| 297 | 20250114 | 134900 | 1337014405 | 4195 | 4195 | 4195 | 4195 | 0 |
| 298 | 20250114 | 134800 | 1337014405 | 4195 | 4195 | 4195 | 4195 | 1 |
| 299 | 20250114 | 134700 | 1337010210 | 4195 | 4195 | 4195 | 4195 | 2023 |
| 300 | 20250114 | 134600 | 1328523725 | 4195 | 4185 | 4195 | 4185 | 26 |
| 301 | 20250114 | 134500 | 1328414905 | 4200 | 4200 | 4200 | 4185 | 803 |
| 302 | 20250114 | 134400 | 1325052485 | 4190 | 4195 | 4195 | 4190 | 1030 |
| 303 | 20250114 | 134300 | 1320734255 | 4200 | 4205 | 4205 | 4200 | 18 |
| 304 | 20250114 | 134200 | 1320658605 | 4210 | 4195 | 4210 | 4195 | 101 |
| 305 | 20250114 | 134100 | 1320234895 | 4195 | 4215 | 4215 | 4195 | 869 |
| 306 | 20250114 | 134000 | 1316587775 | 4215 | 4215 | 4215 | 4215 | 0 |
| 307 | 20250114 | 133900 | 1316587775 | 4215 | 4215 | 4215 | 4215 | 8 |
| 308 | 20250114 | 133800 | 1316554055 | 4215 | 4215 | 4215 | 4215 | 0 |
| 309 | 20250114 | 133700 | 1316554055 | 4215 | 4215 | 4215 | 4215 | 1 |
| 310 | 20250114 | 133600 | 1316549840 | 4205 | 4205 | 4205 | 4205 | 0 |
| 311 | 20250114 | 133500 | 1316549840 | 4205 | 4215 | 4215 | 4205 | 8 |
| 312 | 20250114 | 133400 | 1316516140 | 4215 | 4210 | 4215 | 4210 | 21 |
| 313 | 20250114 | 133300 | 1316427675 | 4205 | 4205 | 4205 | 4205 | 686 |
| 314 | 20250114 | 133200 | 1313543045 | 4205 | 4205 | 4205 | 4205 | 150 |
| 315 | 20250114 | 133100 | 1312912295 | 4205 | 4205 | 4205 | 4205 | 40 |
| 316 | 20250114 | 133000 | 1312744095 | 4205 | 4205 | 4205 | 4205 | 1 |
| 317 | 20250114 | 132900 | 1312739890 | 4215 | 4205 | 4215 | 4205 | 13 |
| 318 | 20250114 | 132800 | 1312685205 | 4205 | 4205 | 4205 | 4205 | 50 |
| 319 | 20250114 | 132700 | 1312474955 | 4205 | 4215 | 4215 | 4205 | 81 |
| 320 | 20250114 | 132600 | 1312134015 | 4215 | 4215 | 4215 | 4215 | 0 |
| 321 | 20250114 | 132500 | 1312134015 | 4215 | 4215 | 4215 | 4215 | 0 |
| 322 | 20250114 | 132400 | 1312134015 | 4215 | 4215 | 4215 | 4215 | 131 |
| 323 | 20250114 | 132300 | 1311581850 | 4215 | 4215 | 4215 | 4215 | 160 |
| 324 | 20250114 | 132200 | 1310907450 | 4215 | 4215 | 4215 | 4215 | 100 |
| 325 | 20250114 | 132100 | 1310485950 | 4215 | 4215 | 4215 | 4215 | 119 |
| 326 | 20250114 | 132000 | 1309984365 | 4215 | 4215 | 4215 | 4215 | 0 |
| 327 | 20250114 | 131900 | 1309984365 | 4215 | 4200 | 4215 | 4200 | 1852 |
| 328 | 20250114 | 131800 | 1302205950 | 4220 | 4220 | 4220 | 4220 | 1 |
| 329 | 20250114 | 131700 | 1302201730 | 4220 | 4205 | 4220 | 4200 | 689 |
| 330 | 20250114 | 131600 | 1299307340 | 4220 | 4220 | 4220 | 4220 | 1 |
| 331 | 20250114 | 131500 | 1299303120 | 4205 | 4225 | 4225 | 4205 | 1516 |
| 332 | 20250114 | 131400 | 1292928300 | 4205 | 4210 | 4210 | 4205 | 510 |
| 333 | 20250114 | 131300 | 1290783550 | 4225 | 4225 | 4225 | 4225 | 13 |
| 334 | 20250114 | 131200 | 1290728625 | 4225 | 4225 | 4225 | 4225 | 0 |
| 335 | 20250114 | 131100 | 1290728625 | 4225 | 4210 | 4225 | 4205 | 1101 |
| 336 | 20250114 | 131000 | 1286097240 | 4230 | 4230 | 4230 | 4230 | 1 |
| 337 | 20250114 | 130900 | 1286093010 | 4210 | 4235 | 4235 | 4210 | 5501 |
| 338 | 20250114 | 130800 | 1262916595 | 4235 | 4235 | 4235 | 4235 | 1 |
| 339 | 20250114 | 130700 | 1262912360 | 4235 | 4235 | 4235 | 4235 | 0 |
| 340 | 20250114 | 130600 | 1262912360 | 4235 | 4235 | 4235 | 4235 | 0 |
| 341 | 20250114 | 130500 | 1262912360 | 4235 | 4230 | 4235 | 4230 | 201 |
| 342 | 20250114 | 130400 | 1262062125 | 4230 | 4230 | 4230 | 4230 | 1 |
| 343 | 20250114 | 130300 | 1262057895 | 4240 | 4240 | 4240 | 4240 | 151 |
| 344 | 20250114 | 130200 | 1261417655 | 4240 | 4225 | 4240 | 4225 | 160 |
| 345 | 20250114 | 130100 | 1260740155 | 4225 | 4225 | 4225 | 4225 | 118 |
| 346 | 20250114 | 130000 | 1260241605 | 4235 | 4225 | 4235 | 4225 | 104 |
| 347 | 20250114 | 125900 | 1259801205 | 4225 | 4225 | 4225 | 4225 | 118 |
| 348 | 20250114 | 125800 | 1259302655 | 4225 | 4225 | 4225 | 4225 | 0 |
| 349 | 20250114 | 125700 | 1259302655 | 4225 | 4225 | 4225 | 4225 | 0 |
| 350 | 20250114 | 125600 | 1259302655 | 4225 | 4225 | 4225 | 4225 | 500 |
| 351 | 20250114 | 125500 | 1257190155 | 4230 | 4240 | 4245 | 4230 | 3607 |
| 352 | 20250114 | 125400 | 1241907105 | 4245 | 4245 | 4245 | 4245 | 633 |
| 353 | 20250114 | 125300 | 1239220020 | 4250 | 4250 | 4250 | 4240 | 56 |
| 354 | 20250114 | 125200 | 1238982300 | 4245 | 4245 | 4245 | 4245 | 193 |
| 355 | 20250114 | 125100 | 1238163015 | 4245 | 4245 | 4245 | 4245 | 37 |
| 356 | 20250114 | 125000 | 1238005950 | 4250 | 4250 | 4250 | 4250 | 0 |
| 357 | 20250114 | 124900 | 1238005950 | 4250 | 4250 | 4250 | 4250 | 1321 |
| 358 | 20250114 | 124800 | 1232391700 | 4235 | 4235 | 4255 | 4235 | 460 |
| 359 | 20250114 | 124700 | 1230440005 | 4235 | 4235 | 4235 | 4235 | 4065 |
| 360 | 20250114 | 124600 | 1213224730 | 4235 | 4240 | 4240 | 4235 | 527 |
| 361 | 20250114 | 124500 | 1210990320 | 4240 | 4250 | 4250 | 4240 | 15 |
| 362 | 20250114 | 124400 | 1210926640 | 4250 | 4225 | 4250 | 4225 | 3369 |
| 363 | 20250114 | 124300 | 1196658965 | 4230 | 4230 | 4230 | 4215 | 58 |
| 364 | 20250114 | 124200 | 1196414030 | 4215 | 4215 | 4215 | 4215 | 38 |
| 365 | 20250114 | 124100 | 1196253860 | 4215 | 4215 | 4215 | 4215 | 60 |
| 366 | 20250114 | 124000 | 1196000960 | 4230 | 4230 | 4230 | 4230 | 5 |
| 367 | 20250114 | 123900 | 1195979810 | 4235 | 4235 | 4235 | 4235 | 52 |
| 368 | 20250114 | 123800 | 1195759590 | 4230 | 4220 | 4230 | 4220 | 2473 |
| 369 | 20250114 | 123700 | 1185318800 | 4210 | 4230 | 4230 | 4210 | 2504 |
| 370 | 20250114 | 123600 | 1174769840 | 4220 | 4220 | 4220 | 4220 | 153 |
| 371 | 20250114 | 123500 | 1174124180 | 4235 | 4235 | 4235 | 4235 | 33 |
| 372 | 20250114 | 123400 | 1173984425 | 4235 | 4235 | 4235 | 4235 | 1 |
| 373 | 20250114 | 123300 | 1173980190 | 4220 | 4220 | 4220 | 4220 | 2000 |
| 374 | 20250114 | 123200 | 1165540190 | 4220 | 4220 | 4220 | 4220 | 562 |
| 375 | 20250114 | 123100 | 1163168550 | 4220 | 4235 | 4235 | 4220 | 2504 |
| 376 | 20250114 | 123000 | 1152601465 | 4235 | 4240 | 4240 | 4235 | 16 |
| 377 | 20250114 | 122900 | 1152533685 | 4240 | 4240 | 4240 | 4235 | 1032 |
| 378 | 20250114 | 122800 | 1148158585 | 4235 | 4240 | 4240 | 4235 | 765 |
| 379 | 20250114 | 122700 | 1144918795 | 4240 | 4245 | 4245 | 4240 | 845 |
| 380 | 20250114 | 122600 | 1141335910 | 4245 | 4245 | 4245 | 4245 | 305 |
| 381 | 20250114 | 122500 | 1140041185 | 4245 | 4250 | 4250 | 4245 | 343 |
| 382 | 20250114 | 122400 | 1138584655 | 4250 | 4260 | 4265 | 4245 | 2454 |
| 383 | 20250114 | 122300 | 1128156670 | 4265 | 4225 | 4270 | 4225 | 30461 |
| 384 | 20250114 | 122200 | 998786020 | 4225 | 4220 | 4225 | 4220 | 338 |
| 385 | 20250114 | 122100 | 997359085 | 4220 | 4225 | 4225 | 4220 | 552 |
| 386 | 20250114 | 122000 | 995027695 | 4225 | 4220 | 4225 | 4220 | 202 |
| 387 | 20250114 | 121900 | 994174255 | 4225 | 4225 | 4225 | 4225 | 1184 |
| 388 | 20250114 | 121800 | 989171855 | 4225 | 4225 | 4225 | 4225 | 1 |
| 389 | 20250114 | 121700 | 989167630 | 4225 | 4220 | 4225 | 4220 | 2 |
| 390 | 20250114 | 121600 | 989159185 | 4220 | 4220 | 4220 | 4220 | 499 |
| 391 | 20250114 | 121500 | 987053405 | 4225 | 4220 | 4225 | 4220 | 1270 |
| 392 | 20250114 | 121400 | 981687955 | 4220 | 4220 | 4220 | 4220 | 0 |
| 393 | 20250114 | 121300 | 981687955 | 4220 | 4225 | 4225 | 4220 | 106 |
| 394 | 20250114 | 121200 | 981240630 | 4225 | 4225 | 4225 | 4225 | 1 |
| 395 | 20250114 | 121100 | 981236405 | 4220 | 4220 | 4220 | 4220 | 70 |
| 396 | 20250114 | 121000 | 980941005 | 4220 | 4220 | 4225 | 4220 | 1623 |
| 397 | 20250114 | 120900 | 974091940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 398 | 20250114 | 120800 | 974091940 | 4220 | 4220 | 4220 | 4220 | 298 |
| 399 | 20250114 | 120700 | 972834380 | 4220 | 4220 | 4220 | 4220 | 105 |
| 400 | 20250114 | 120600 | 972391280 | 4225 | 4225 | 4225 | 4225 | 1 |
| 401 | 20250114 | 120500 | 972387055 | 4225 | 4225 | 4225 | 4220 | 700 |
| 402 | 20250114 | 120400 | 969430055 | 4225 | 4225 | 4225 | 4225 | 0 |
| 403 | 20250114 | 120300 | 969430055 | 4225 | 4215 | 4225 | 4215 | 5 |
| 404 | 20250114 | 120200 | 969408970 | 4225 | 4225 | 4225 | 4225 | 0 |
| 405 | 20250114 | 120100 | 969408970 | 4225 | 4225 | 4225 | 4225 | 1 |
| 406 | 20250114 | 120000 | 969404745 | 4225 | 4220 | 4225 | 4220 | 100 |
| 407 | 20250114 | 115900 | 968982295 | 4215 | 4220 | 4220 | 4215 | 51 |
| 408 | 20250114 | 115800 | 968767130 | 4225 | 4225 | 4225 | 4225 | 0 |
| 409 | 20250114 | 115700 | 968767130 | 4225 | 4220 | 4230 | 4220 | 11 |
| 410 | 20250114 | 115600 | 968720655 | 4220 | 4215 | 4220 | 4215 | 445 |
| 411 | 20250114 | 115500 | 966844975 | 4215 | 4215 | 4220 | 4210 | 560 |
| 412 | 20250114 | 115400 | 964484580 | 4215 | 4220 | 4220 | 4215 | 142 |
| 413 | 20250114 | 115300 | 963886035 | 4220 | 4220 | 4220 | 4220 | 578 |
| 414 | 20250114 | 115200 | 961446875 | 4220 | 4220 | 4230 | 4220 | 132 |
| 415 | 20250114 | 115100 | 960889805 | 4225 | 4225 | 4225 | 4225 | 9 |
| 416 | 20250114 | 115000 | 960851780 | 4220 | 4225 | 4230 | 4220 | 8 |
| 417 | 20250114 | 114900 | 960817990 | 4225 | 4225 | 4225 | 4225 | 257 |
| 418 | 20250114 | 114800 | 959732165 | 4230 | 4225 | 4230 | 4225 | 302 |
| 419 | 20250114 | 114700 | 958454710 | 4225 | 4225 | 4225 | 4225 | 34 |
| 420 | 20250114 | 114600 | 958311060 | 4225 | 4225 | 4225 | 4225 | 362 |
| 421 | 20250114 | 114500 | 956781610 | 4225 | 4225 | 4225 | 4225 | 129 |
| 422 | 20250114 | 114400 | 956236585 | 4225 | 4225 | 4225 | 4225 | 0 |
| 423 | 20250114 | 114300 | 956236585 | 4225 | 4225 | 4230 | 4225 | 2085 |
| 424 | 20250114 | 114200 | 947422460 | 4225 | 4230 | 4230 | 4225 | 109 |
| 425 | 20250114 | 114100 | 946961925 | 4230 | 4230 | 4230 | 4230 | 51 |
| 426 | 20250114 | 114000 | 946746195 | 4230 | 4225 | 4230 | 4225 | 335 |
| 427 | 20250114 | 113900 | 945329850 | 4225 | 4225 | 4230 | 4225 | 922 |
| 428 | 20250114 | 113800 | 941429935 | 4225 | 4225 | 4225 | 4225 | 4 |
| 429 | 20250114 | 113700 | 941413035 | 4230 | 4230 | 4235 | 4230 | 1582 |
| 430 | 20250114 | 113600 | 934720920 | 4235 | 4215 | 4235 | 4210 | 11174 |
| 431 | 20250114 | 113500 | 887482615 | 4210 | 4210 | 4215 | 4210 | 124 |
| 432 | 20250114 | 113400 | 886960560 | 4215 | 4215 | 4215 | 4215 | 215 |
| 433 | 20250114 | 113300 | 886054335 | 4215 | 4215 | 4215 | 4210 | 118 |
| 434 | 20250114 | 113200 | 885556970 | 4215 | 4210 | 4215 | 4210 | 46 |
| 435 | 20250114 | 113100 | 885363110 | 4215 | 4220 | 4220 | 4215 | 9 |
| 436 | 20250114 | 113000 | 885325155 | 4220 | 4215 | 4220 | 4210 | 106 |
| 437 | 20250114 | 112900 | 884878325 | 4215 | 4220 | 4220 | 4215 | 435 |
| 438 | 20250114 | 112800 | 883042630 | 4220 | 4215 | 4220 | 4215 | 3 |
| 439 | 20250114 | 112700 | 883029975 | 4220 | 4220 | 4220 | 4220 | 652 |
| 440 | 20250114 | 112600 | 880278535 | 4210 | 4220 | 4220 | 4210 | 660 |
| 441 | 20250114 | 112500 | 877494425 | 4220 | 4220 | 4220 | 4220 | 1 |
| 442 | 20250114 | 112400 | 877490205 | 4210 | 4210 | 4215 | 4210 | 71 |
| 443 | 20250114 | 112300 | 877191245 | 4210 | 4210 | 4210 | 4210 | 2 |
| 444 | 20250114 | 112200 | 877182825 | 4220 | 4220 | 4220 | 4220 | 4 |
| 445 | 20250114 | 112100 | 877165945 | 4210 | 4210 | 4210 | 4210 | 100 |
| 446 | 20250114 | 112000 | 876744945 | 4220 | 4220 | 4220 | 4220 | 0 |
| 447 | 20250114 | 111900 | 876744945 | 4220 | 4210 | 4220 | 4210 | 47 |
| 448 | 20250114 | 111800 | 876546945 | 4215 | 4225 | 4225 | 4215 | 2582 |
| 449 | 20250114 | 111700 | 865640365 | 4225 | 4220 | 4225 | 4220 | 16557 |
| 450 | 20250114 | 111600 | 795766170 | 4220 | 4210 | 4220 | 4210 | 3019 |
| 451 | 20250114 | 111500 | 783034225 | 4210 | 4210 | 4210 | 4210 | 22 |
| 452 | 20250114 | 111400 | 782941605 | 4215 | 4215 | 4215 | 4215 | 4 |
| 453 | 20250114 | 111300 | 782924745 | 4210 | 4215 | 4220 | 4210 | 154 |
| 454 | 20250114 | 111200 | 782275635 | 4220 | 4220 | 4220 | 4210 | 141 |
| 455 | 20250114 | 111100 | 781680805 | 4220 | 4220 | 4220 | 4220 | 12 |
| 456 | 20250114 | 111000 | 781630165 | 4220 | 4225 | 4230 | 4200 | 5509 |
| 457 | 20250114 | 110900 | 758419545 | 4230 | 4225 | 4230 | 4225 | 1041 |
| 458 | 20250114 | 110800 | 754018165 | 4230 | 4215 | 4230 | 4215 | 1650 |
| 459 | 20250114 | 110700 | 747038700 | 4215 | 4220 | 4235 | 4215 | 983 |
| 460 | 20250114 | 110600 | 742884890 | 4215 | 4230 | 4230 | 4215 | 1340 |
| 461 | 20250114 | 110500 | 737227975 | 4230 | 4210 | 4230 | 4210 | 4145 |
| 462 | 20250114 | 110400 | 719740145 | 4215 | 4215 | 4220 | 4210 | 4332 |
| 463 | 20250114 | 110300 | 701480745 | 4215 | 4210 | 4215 | 4210 | 359 |
| 464 | 20250114 | 110200 | 699968080 | 4210 | 4215 | 4215 | 4205 | 234 |
| 465 | 20250114 | 110100 | 698982330 | 4215 | 4215 | 4215 | 4210 | 4047 |
| 466 | 20250114 | 110000 | 681941355 | 4215 | 4205 | 4215 | 4200 | 4924 |
| 467 | 20250114 | 105900 | 661224295 | 4205 | 4190 | 4205 | 4190 | 2975 |
| 468 | 20250114 | 105800 | 648740620 | 4185 | 4190 | 4190 | 4185 | 16 |
| 469 | 20250114 | 105700 | 648673655 | 4190 | 4190 | 4190 | 4190 | 90 |
| 470 | 20250114 | 105600 | 648296555 | 4195 | 4195 | 4195 | 4195 | 301 |
| 471 | 20250114 | 105500 | 647033860 | 4190 | 4195 | 4195 | 4190 | 1246 |
| 472 | 20250114 | 105400 | 641809390 | 4195 | 4195 | 4195 | 4195 | 166 |
| 473 | 20250114 | 105300 | 641113020 | 4200 | 4205 | 4205 | 4200 | 1161 |
| 474 | 20250114 | 105200 | 636236810 | 4210 | 4210 | 4210 | 4200 | 2243 |
| 475 | 20250114 | 105100 | 626808780 | 4210 | 4200 | 4210 | 4200 | 7531 |
| 476 | 20250114 | 105000 | 595128370 | 4210 | 4205 | 4210 | 4200 | 2488 |
| 477 | 20250114 | 104900 | 584666450 | 4200 | 4195 | 4200 | 4180 | 7443 |
| 478 | 20250114 | 104800 | 553422875 | 4180 | 4185 | 4195 | 4180 | 4739 |
| 479 | 20250114 | 104700 | 533567050 | 4185 | 4185 | 4185 | 4185 | 279 |
| 480 | 20250114 | 104600 | 532399435 | 4185 | 4185 | 4190 | 4185 | 1009 |
| 481 | 20250114 | 104500 | 528176225 | 4190 | 4190 | 4190 | 4190 | 1 |
| 482 | 20250114 | 104400 | 528172035 | 4190 | 4190 | 4190 | 4190 | 0 |
| 483 | 20250114 | 104300 | 528172035 | 4190 | 4180 | 4190 | 4180 | 1250 |
| 484 | 20250114 | 104200 | 522936505 | 4180 | 4180 | 4180 | 4180 | 998 |
| 485 | 20250114 | 104100 | 518764865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 486 | 20250114 | 104000 | 518764865 | 4180 | 4180 | 4180 | 4180 | 1068 |
| 487 | 20250114 | 103900 | 514300625 | 4185 | 4180 | 4185 | 4180 | 503 |
| 488 | 20250114 | 103800 | 512198080 | 4185 | 4180 | 4190 | 4170 | 3992 |
| 489 | 20250114 | 103700 | 495495630 | 4180 | 4180 | 4180 | 4180 | 877 |
| 490 | 20250114 | 103600 | 491829770 | 4180 | 4185 | 4185 | 4180 | 1216 |
| 491 | 20250114 | 103500 | 486745885 | 4180 | 4180 | 4180 | 4180 | 323 |
| 492 | 20250114 | 103400 | 485395745 | 4180 | 4175 | 4180 | 4170 | 34 |
| 493 | 20250114 | 103300 | 485253915 | 4180 | 4180 | 4180 | 4180 | 34 |
| 494 | 20250114 | 103200 | 485111795 | 4185 | 4180 | 4185 | 4180 | 67 |
| 495 | 20250114 | 103100 | 484831730 | 4185 | 4160 | 4185 | 4160 | 7575 |
| 496 | 20250114 | 103000 | 453181320 | 4170 | 4170 | 4170 | 4160 | 3169 |
| 497 | 20250114 | 102900 | 439967340 | 4170 | 4170 | 4170 | 4170 | 105 |
| 498 | 20250114 | 102800 | 439529490 | 4170 | 4170 | 4170 | 4170 | 64 |
| 499 | 20250114 | 102700 | 439262610 | 4160 | 4160 | 4160 | 4160 | 1000 |
| 500 | 20250114 | 102600 | 435102610 | 4160 | 4170 | 4170 | 4160 | 3480 |
| 501 | 20250114 | 102500 | 420613725 | 4170 | 4170 | 4175 | 4170 | 267 |
| 502 | 20250114 | 102400 | 419499785 | 4170 | 4165 | 4170 | 4165 | 301 |
| 503 | 20250114 | 102300 | 418246115 | 4165 | 4170 | 4170 | 4165 | 689 |
| 504 | 20250114 | 102200 | 415376085 | 4175 | 4165 | 4175 | 4165 | 2721 |
| 505 | 20250114 | 102100 | 404030010 | 4170 | 4160 | 4170 | 4160 | 3167 |
| 506 | 20250114 | 102000 | 390837050 | 4165 | 4165 | 4165 | 4165 | 1713 |
| 507 | 20250114 | 101900 | 383702405 | 4170 | 4170 | 4170 | 4170 | 3 |
| 508 | 20250114 | 101800 | 383689895 | 4170 | 4170 | 4170 | 4170 | 0 |
| 509 | 20250114 | 101700 | 383689895 | 4170 | 4165 | 4170 | 4165 | 7 |
| 510 | 20250114 | 101600 | 383660735 | 4165 | 4165 | 4170 | 4165 | 259 |
| 511 | 20250114 | 101500 | 382581495 | 4165 | 4160 | 4170 | 4160 | 231 |
| 512 | 20250114 | 101400 | 381619310 | 4160 | 4165 | 4165 | 4160 | 3113 |
| 513 | 20250114 | 101300 | 368668780 | 4165 | 4165 | 4165 | 4165 | 8 |
| 514 | 20250114 | 101200 | 368635460 | 4170 | 4175 | 4175 | 4170 | 156 |
| 515 | 20250114 | 101100 | 367984755 | 4175 | 4180 | 4180 | 4175 | 7050 |
| 516 | 20250114 | 101000 | 338550365 | 4180 | 4180 | 4180 | 4180 | 17 |
| 517 | 20250114 | 100900 | 338479305 | 4175 | 4175 | 4175 | 4175 | 2326 |
| 518 | 20250114 | 100800 | 328768255 | 4175 | 4175 | 4175 | 4170 | 4 |
| 519 | 20250114 | 100700 | 328751565 | 4175 | 4165 | 4175 | 4165 | 3583 |
| 520 | 20250114 | 100600 | 313810690 | 4165 | 4165 | 4165 | 4165 | 318 |
| 521 | 20250114 | 100500 | 312486220 | 4165 | 4160 | 4165 | 4160 | 52 |
| 522 | 20250114 | 100400 | 312269895 | 4165 | 4165 | 4165 | 4160 | 190 |
| 523 | 20250114 | 100300 | 311478585 | 4165 | 4160 | 4165 | 4160 | 42 |
| 524 | 20250114 | 100200 | 311303680 | 4165 | 4165 | 4165 | 4165 | 540 |
| 525 | 20250114 | 100100 | 309054580 | 4170 | 4170 | 4170 | 4170 | 16 |
| 526 | 20250114 | 100000 | 308987860 | 4170 | 4170 | 4170 | 4170 | 600 |
| 527 | 20250114 | 095900 | 306485860 | 4170 | 4170 | 4170 | 4165 | 515 |
| 528 | 20250114 | 095800 | 304340875 | 4165 | 4160 | 4165 | 4160 | 3029 |
| 529 | 20250114 | 095700 | 291737535 | 4160 | 4160 | 4160 | 4160 | 0 |
| 530 | 20250114 | 095600 | 291737535 | 4160 | 4150 | 4160 | 4150 | 263 |
| 531 | 20250114 | 095500 | 290645265 | 4150 | 4150 | 4155 | 4150 | 1207 |
| 532 | 20250114 | 095400 | 285635960 | 4155 | 4155 | 4160 | 4155 | 413 |
| 533 | 20250114 | 095300 | 283919915 | 4155 | 4160 | 4160 | 4155 | 1056 |
| 534 | 20250114 | 095200 | 279532055 | 4160 | 4160 | 4160 | 4155 | 188 |
| 535 | 20250114 | 095100 | 278750725 | 4160 | 4165 | 4165 | 4155 | 124 |
| 536 | 20250114 | 095000 | 278234940 | 4165 | 4160 | 4165 | 4160 | 708 |
| 537 | 20250114 | 094900 | 275289655 | 4165 | 4170 | 4170 | 4165 | 464 |
| 538 | 20250114 | 094800 | 273355040 | 4170 | 4165 | 4170 | 4165 | 36 |
| 539 | 20250114 | 094700 | 273204925 | 4170 | 4165 | 4170 | 4165 | 772 |
| 540 | 20250114 | 094600 | 269989535 | 4165 | 4160 | 4165 | 4160 | 91 |
| 541 | 20250114 | 094500 | 269610775 | 4160 | 4170 | 4170 | 4160 | 203 |
| 542 | 20250114 | 094400 | 268764800 | 4155 | 4175 | 4180 | 4155 | 3672 |
| 543 | 20250114 | 094300 | 253491345 | 4180 | 4180 | 4185 | 4165 | 1799 |
| 544 | 20250114 | 094200 | 245970500 | 4180 | 4155 | 4180 | 4155 | 5910 |
| 545 | 20250114 | 094100 | 221358050 | 4150 | 4150 | 4155 | 4145 | 2355 |
| 546 | 20250114 | 094000 | 211586510 | 4150 | 4145 | 4150 | 4140 | 970 |
| 547 | 20250114 | 093900 | 207563835 | 4145 | 4140 | 4145 | 4140 | 2355 |
| 548 | 20250114 | 093800 | 197807855 | 4145 | 4140 | 4145 | 4140 | 215 |
| 549 | 20250114 | 093700 | 196917180 | 4140 | 4140 | 4140 | 4140 | 3076 |
| 550 | 20250114 | 093600 | 184182540 | 4140 | 4140 | 4140 | 4135 | 5965 |
| 551 | 20250114 | 093500 | 159492725 | 4145 | 4145 | 4145 | 4145 | 10 |
| 552 | 20250114 | 093400 | 159451275 | 4140 | 4145 | 4145 | 4140 | 736 |
| 553 | 20250114 | 093300 | 156403980 | 4145 | 4145 | 4145 | 4140 | 80 |
| 554 | 20250114 | 093200 | 156072725 | 4140 | 4140 | 4140 | 4135 | 235 |
| 555 | 20250114 | 093100 | 155099830 | 4140 | 4135 | 4140 | 4135 | 525 |
| 556 | 20250114 | 093000 | 152927130 | 4140 | 4140 | 4140 | 4140 | 3 |
| 557 | 20250114 | 092900 | 152914710 | 4135 | 4135 | 4140 | 4135 | 956 |
| 558 | 20250114 | 092800 | 148959045 | 4135 | 4135 | 4135 | 4135 | 2 |
| 559 | 20250114 | 092700 | 148950775 | 4140 | 4145 | 4145 | 4140 | 372 |
| 560 | 20250114 | 092600 | 147410180 | 4140 | 4145 | 4145 | 4140 | 753 |
| 561 | 20250114 | 092500 | 144290975 | 4145 | 4140 | 4145 | 4140 | 1703 |
| 562 | 20250114 | 092400 | 137233865 | 4140 | 4130 | 4140 | 4130 | 115 |
| 563 | 20250114 | 092300 | 136758835 | 4135 | 4135 | 4135 | 4135 | 100 |
| 564 | 20250114 | 092200 | 136345335 | 4135 | 4135 | 4135 | 4135 | 1250 |
| 565 | 20250114 | 092100 | 131176585 | 4130 | 4135 | 4135 | 4130 | 4218 |
| 566 | 20250114 | 092000 | 113756170 | 4140 | 4140 | 4140 | 4130 | 8267 |
| 567 | 20250114 | 091900 | 79604245 | 4135 | 4135 | 4135 | 4135 | 2 |
| 568 | 20250114 | 091800 | 79595975 | 4140 | 4145 | 4145 | 4140 | 1125 |
| 569 | 20250114 | 091700 | 74933275 | 4145 | 4145 | 4145 | 4145 | 500 |
| 570 | 20250114 | 091600 | 72860775 | 4140 | 4125 | 4145 | 4125 | 6217 |
| 571 | 20250114 | 091500 | 47165215 | 4120 | 4120 | 4120 | 4115 | 1108 |
| 572 | 20250114 | 091400 | 42600675 | 4115 | 4115 | 4115 | 4115 | 0 |
| 573 | 20250114 | 091300 | 42600675 | 4115 | 4125 | 4125 | 4115 | 134 |
| 574 | 20250114 | 091200 | 42049245 | 4125 | 4125 | 4125 | 4125 | 25 |
| 575 | 20250114 | 091100 | 41946120 | 4125 | 4125 | 4125 | 4120 | 565 |
| 576 | 20250114 | 091000 | 39616425 | 4125 | 4125 | 4125 | 4125 | 558 |
| 577 | 20250114 | 090900 | 37314675 | 4125 | 4120 | 4125 | 4120 | 1016 |
| 578 | 20250114 | 090800 | 33124250 | 4120 | 4130 | 4130 | 4120 | 340 |
| 579 | 20250114 | 090700 | 31720455 | 4130 | 4130 | 4130 | 4130 | 106 |
| 580 | 20250114 | 090600 | 31282675 | 4125 | 4120 | 4125 | 4120 | 851 |
| 581 | 20250114 | 090500 | 27775875 | 4110 | 4115 | 4125 | 4110 | 5794 |
| 582 | 20250114 | 090400 | 3940395 | 4120 | 4110 | 4120 | 4110 | 113 |
| 583 | 20250114 | 090300 | 3474945 | 4110 | 4115 | 4120 | 4110 | 693 |
| 584 | 20250114 | 090200 | 625465 | 4110 | 4110 | 4110 | 4110 | 0 |
| 585 | 20250114 | 090100 | 625465 | 4110 | 4115 | 4115 | 4110 | 69 |
| 586 | 20250114 | 090000 | 341545 | 4115 | 4115 | 4115 | 4115 | 83 |