30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 183100 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 5115 |
| 3 | 20250106 | 183000 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 4 | 20250106 | 182900 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 5 | 20250106 | 182800 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 6 | 20250106 | 182700 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 7 | 20250106 | 182600 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 8 | 20250106 | 182500 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 9 | 20250106 | 182400 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 10 | 20250106 | 182300 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 11 | 20250106 | 182200 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 12 | 20250106 | 182100 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 13 | 20250106 | 182000 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 14 | 20250106 | 181900 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 15 | 20250106 | 181800 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 16 | 20250106 | 181700 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 17 | 20250106 | 181600 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 18 | 20250106 | 181500 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 19 | 20250106 | 181400 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 20 | 20250106 | 181300 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 21 | 20250106 | 181200 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 22 | 20250106 | 181100 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 23 | 20250106 | 181000 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 24 | 20250106 | 180900 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 25 | 20250106 | 180800 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 26 | 20250106 | 180700 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 27 | 20250106 | 180600 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 28 | 20250106 | 180500 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 29 | 20250106 | 180400 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 30 | 20250106 | 180300 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 31 | 20250106 | 180200 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 32 | 20250106 | 180100 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 5115 |
| 33 | 20250106 | 180000 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 34 | 20250106 | 175900 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 35 | 20250106 | 175800 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 36 | 20250106 | 175700 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 37 | 20250106 | 175600 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 38 | 20250106 | 175500 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 39 | 20250106 | 175400 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 40 | 20250106 | 175300 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 41 | 20250106 | 175200 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 42 | 20250106 | 175100 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 43 | 20250106 | 175000 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 44 | 20250106 | 174900 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 45 | 20250106 | 174800 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 46 | 20250106 | 174700 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 47 | 20250106 | 174600 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 48 | 20250106 | 174500 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 49 | 20250106 | 174400 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 50 | 20250106 | 174300 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 51 | 20250106 | 174200 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 52 | 20250106 | 174100 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 53 | 20250106 | 174000 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 54 | 20250106 | 173900 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 55 | 20250106 | 173800 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 56 | 20250106 | 173700 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 57 | 20250106 | 173600 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 58 | 20250106 | 173500 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 59 | 20250106 | 173400 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 60 | 20250106 | 173300 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 61 | 20250106 | 173200 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 62 | 20250106 | 173100 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 5115 |
| 63 | 20250106 | 173000 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 64 | 20250106 | 172900 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 65 | 20250106 | 172800 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 66 | 20250106 | 172700 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 67 | 20250106 | 172600 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 68 | 20250106 | 172500 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 69 | 20250106 | 172400 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 70 | 20250106 | 172300 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 71 | 20250106 | 172200 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 72 | 20250106 | 172100 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 73 | 20250106 | 172000 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 74 | 20250106 | 171900 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 75 | 20250106 | 171800 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 76 | 20250106 | 171700 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 77 | 20250106 | 171600 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 78 | 20250106 | 171500 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 79 | 20250106 | 171400 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 80 | 20250106 | 171300 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 81 | 20250106 | 171200 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 82 | 20250106 | 171100 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 83 | 20250106 | 171000 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 84 | 20250106 | 170900 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 85 | 20250106 | 170800 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 86 | 20250106 | 170700 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 87 | 20250106 | 170600 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 88 | 20250106 | 170500 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 89 | 20250106 | 170400 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 90 | 20250106 | 170300 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 91 | 20250106 | 170200 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 92 | 20250106 | 170100 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 5115 |
| 93 | 20250106 | 170000 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 94 | 20250106 | 165900 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 95 | 20250106 | 165800 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 96 | 20250106 | 165700 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 97 | 20250106 | 165600 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 98 | 20250106 | 165500 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 99 | 20250106 | 165400 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 100 | 20250106 | 165300 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 101 | 20250106 | 165200 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 102 | 20250106 | 165100 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 103 | 20250106 | 165000 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 104 | 20250106 | 164900 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 105 | 20250106 | 164800 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 106 | 20250106 | 164700 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 107 | 20250106 | 164600 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 108 | 20250106 | 164500 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 109 | 20250106 | 164400 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 110 | 20250106 | 164300 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 111 | 20250106 | 164200 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 112 | 20250106 | 164100 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 113 | 20250106 | 164000 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 114 | 20250106 | 163900 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 115 | 20250106 | 163800 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 116 | 20250106 | 163700 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 117 | 20250106 | 163600 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 118 | 20250106 | 163500 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 119 | 20250106 | 163400 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 120 | 20250106 | 163300 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 121 | 20250106 | 163200 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 122 | 20250106 | 163100 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 5115 |
| 123 | 20250106 | 163000 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 124 | 20250106 | 162900 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 125 | 20250106 | 162800 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 126 | 20250106 | 162700 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 127 | 20250106 | 162600 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 128 | 20250106 | 162500 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 129 | 20250106 | 162400 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 130 | 20250106 | 162300 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 131 | 20250106 | 162200 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 132 | 20250106 | 162100 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 133 | 20250106 | 162000 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 134 | 20250106 | 161900 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 135 | 20250106 | 161800 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 136 | 20250106 | 161700 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 137 | 20250106 | 161600 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 138 | 20250106 | 161500 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 139 | 20250106 | 161400 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 140 | 20250106 | 161300 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 141 | 20250106 | 161200 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 142 | 20250106 | 161100 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 143 | 20250106 | 161000 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 144 | 20250106 | 160900 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 145 | 20250106 | 160800 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 146 | 20250106 | 160700 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 147 | 20250106 | 160600 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 148 | 20250106 | 160500 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 149 | 20250106 | 160400 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 150 | 20250106 | 160300 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 151 | 20250106 | 160200 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 152 | 20250106 | 160100 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 5115 |
| 153 | 20250106 | 160000 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 154 | 20250106 | 155900 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 155 | 20250106 | 155800 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 156 | 20250106 | 155700 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 157 | 20250106 | 155600 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 158 | 20250106 | 155500 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 159 | 20250106 | 155400 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 160 | 20250106 | 155300 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 161 | 20250106 | 155200 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 162 | 20250106 | 155100 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 163 | 20250106 | 155000 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 164 | 20250106 | 154900 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 165 | 20250106 | 154800 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 166 | 20250106 | 154700 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 167 | 20250106 | 154600 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 168 | 20250106 | 154500 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 169 | 20250106 | 154400 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 170 | 20250106 | 154300 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 171 | 20250106 | 154200 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 172 | 20250106 | 154100 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 173 | 20250106 | 154000 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 174 | 20250106 | 153900 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 175 | 20250106 | 153800 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 176 | 20250106 | 153700 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 177 | 20250106 | 153600 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 178 | 20250106 | 153500 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 179 | 20250106 | 153400 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 180 | 20250106 | 153300 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 181 | 20250106 | 153200 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 182 | 20250106 | 153100 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 5115 |
| 183 | 20250106 | 153000 | 4395560360 | 14070 | 14070 | 14070 | 14070 | 5115 |
| 184 | 20250106 | 152900 | 4323592310 | 14050 | 14050 | 14050 | 14050 | 0 |
| 185 | 20250106 | 152800 | 4323592310 | 14050 | 14050 | 14050 | 14050 | 0 |
| 186 | 20250106 | 152700 | 4323592310 | 14050 | 14050 | 14050 | 14050 | 0 |
| 187 | 20250106 | 152600 | 4323592310 | 14050 | 14050 | 14050 | 14050 | 0 |
| 188 | 20250106 | 152500 | 4323592310 | 14050 | 14050 | 14050 | 14050 | 0 |
| 189 | 20250106 | 152400 | 4323592310 | 14050 | 14050 | 14050 | 14050 | 0 |
| 190 | 20250106 | 152300 | 4323592310 | 14050 | 14050 | 14050 | 14050 | 0 |
| 191 | 20250106 | 152200 | 4323592310 | 14050 | 14050 | 14050 | 14050 | 0 |
| 192 | 20250106 | 152100 | 4323592310 | 14050 | 14050 | 14050 | 14050 | 0 |
| 193 | 20250106 | 152000 | 4323592310 | 14050 | 14050 | 14050 | 14050 | 0 |
| 194 | 20250106 | 151900 | 4323592310 | 14050 | 14100 | 14100 | 14050 | 4055 |
| 195 | 20250106 | 151800 | 4266596290 | 14100 | 14110 | 14110 | 14090 | 2316 |
| 196 | 20250106 | 151700 | 4233946270 | 14110 | 14090 | 14110 | 14090 | 234 |
| 197 | 20250106 | 151600 | 4230644970 | 14090 | 14090 | 14110 | 14090 | 337 |
| 198 | 20250106 | 151500 | 4225893960 | 14090 | 14100 | 14100 | 14090 | 619 |
| 199 | 20250106 | 151400 | 4217171620 | 14080 | 14110 | 14160 | 14080 | 2498 |
| 200 | 20250106 | 151300 | 4181889970 | 14110 | 14050 | 14110 | 14050 | 2767 |
| 201 | 20250106 | 151200 | 4142998380 | 14050 | 14050 | 14060 | 14050 | 1955 |
| 202 | 20250106 | 151100 | 4115526980 | 14050 | 14060 | 14110 | 14050 | 778 |
| 203 | 20250106 | 151000 | 4104584640 | 14110 | 14080 | 14110 | 14050 | 2954 |
| 204 | 20250106 | 150900 | 4062961610 | 14070 | 14100 | 14110 | 14050 | 1420 |
| 205 | 20250106 | 150800 | 4042980680 | 14100 | 14090 | 14110 | 14080 | 2816 |
| 206 | 20250106 | 150700 | 4003296480 | 14100 | 14110 | 14110 | 14100 | 740 |
| 207 | 20250106 | 150600 | 3992858690 | 14120 | 14120 | 14140 | 14120 | 852 |
| 208 | 20250106 | 150500 | 3980824310 | 14120 | 14120 | 14120 | 14110 | 460 |
| 209 | 20250106 | 150400 | 3974329800 | 14120 | 14110 | 14120 | 14100 | 807 |
| 210 | 20250106 | 150300 | 3962943360 | 14120 | 14130 | 14130 | 14110 | 812 |
| 211 | 20250106 | 150200 | 3951478130 | 14130 | 14130 | 14130 | 14110 | 1464 |
| 212 | 20250106 | 150100 | 3930800340 | 14130 | 14140 | 14140 | 14130 | 144 |
| 213 | 20250106 | 150000 | 3928764620 | 14140 | 14140 | 14160 | 14130 | 988 |
| 214 | 20250106 | 145900 | 3914794690 | 14160 | 14160 | 14160 | 14130 | 4904 |
| 215 | 20250106 | 145800 | 3845442820 | 14160 | 14160 | 14200 | 14160 | 291 |
| 216 | 20250106 | 145700 | 3841315120 | 14210 | 14150 | 14220 | 14140 | 5727 |
| 217 | 20250106 | 145600 | 3760023510 | 14140 | 14140 | 14150 | 14130 | 298 |
| 218 | 20250106 | 145500 | 3755809260 | 14140 | 14160 | 14170 | 14140 | 652 |
| 219 | 20250106 | 145400 | 3746578270 | 14170 | 14130 | 14170 | 14130 | 1399 |
| 220 | 20250106 | 145300 | 3726777540 | 14140 | 14150 | 14160 | 14140 | 480 |
| 221 | 20250106 | 145200 | 3719988930 | 14160 | 14210 | 14210 | 14150 | 1333 |
| 222 | 20250106 | 145100 | 3701090230 | 14210 | 14220 | 14230 | 14190 | 3808 |
| 223 | 20250106 | 145000 | 3646949210 | 14220 | 14170 | 14220 | 14170 | 13638 |
| 224 | 20250106 | 144900 | 3453335110 | 14170 | 14160 | 14200 | 14160 | 4501 |
| 225 | 20250106 | 144800 | 3389478450 | 14160 | 14120 | 14160 | 14100 | 8244 |
| 226 | 20250106 | 144700 | 3272867880 | 14110 | 14090 | 14120 | 14090 | 5785 |
| 227 | 20250106 | 144600 | 3191299500 | 14090 | 14000 | 14090 | 14000 | 2605 |
| 228 | 20250106 | 144500 | 3154679470 | 14000 | 14000 | 14020 | 14000 | 121 |
| 229 | 20250106 | 144400 | 3152985370 | 14020 | 14000 | 14030 | 13990 | 1420 |
| 230 | 20250106 | 144300 | 3133095090 | 13980 | 13980 | 13980 | 13980 | 538 |
| 231 | 20250106 | 144200 | 3125573850 | 13980 | 14010 | 14010 | 13980 | 449 |
| 232 | 20250106 | 144100 | 3119287560 | 14010 | 14040 | 14050 | 14010 | 879 |
| 233 | 20250106 | 144000 | 3106965450 | 14030 | 14030 | 14050 | 14030 | 281 |
| 234 | 20250106 | 143900 | 3103020930 | 14030 | 14050 | 14050 | 14030 | 96 |
| 235 | 20250106 | 143800 | 3101673060 | 14050 | 14050 | 14050 | 14040 | 319 |
| 236 | 20250106 | 143700 | 3097192830 | 14060 | 14070 | 14100 | 14060 | 4501 |
| 237 | 20250106 | 143600 | 3033820010 | 14060 | 14080 | 14080 | 14060 | 131 |
| 238 | 20250106 | 143500 | 3031977390 | 14020 | 14040 | 14070 | 14020 | 3381 |
| 239 | 20250106 | 143400 | 2984461540 | 14040 | 14060 | 14070 | 14040 | 1262 |
| 240 | 20250106 | 143300 | 2966710350 | 14070 | 14070 | 14070 | 14040 | 53 |
| 241 | 20250106 | 143200 | 2965965870 | 14040 | 14080 | 14080 | 14030 | 947 |
| 242 | 20250106 | 143100 | 2952635870 | 14010 | 13980 | 14100 | 13980 | 4166 |
| 243 | 20250106 | 143000 | 2894064400 | 13980 | 13950 | 13980 | 13950 | 107 |
| 244 | 20250106 | 142900 | 2892568600 | 13980 | 14010 | 14010 | 13950 | 335 |
| 245 | 20250106 | 142800 | 2887886720 | 14010 | 13880 | 14050 | 13880 | 9295 |
| 246 | 20250106 | 142700 | 2758179560 | 13860 | 13870 | 13880 | 13860 | 65 |
| 247 | 20250106 | 142600 | 2757278450 | 13880 | 13830 | 13880 | 13830 | 2035 |
| 248 | 20250106 | 142500 | 2729034400 | 13840 | 13840 | 13840 | 13840 | 10 |
| 249 | 20250106 | 142400 | 2728896000 | 13840 | 13890 | 13890 | 13840 | 57 |
| 250 | 20250106 | 142300 | 2728106720 | 13890 | 13860 | 13890 | 13860 | 14 |
| 251 | 20250106 | 142200 | 2727912650 | 13830 | 13890 | 13890 | 13830 | 771 |
| 252 | 20250106 | 142100 | 2717220620 | 13880 | 13890 | 13890 | 13880 | 807 |
| 253 | 20250106 | 142000 | 2706019390 | 13870 | 13880 | 13900 | 13870 | 922 |
| 254 | 20250106 | 141900 | 2693223760 | 13900 | 13900 | 13900 | 13880 | 1361 |
| 255 | 20250106 | 141800 | 2674313850 | 13900 | 13900 | 13910 | 13900 | 877 |
| 256 | 20250106 | 141700 | 2662118080 | 13900 | 13900 | 13910 | 13890 | 869 |
| 257 | 20250106 | 141600 | 2650038390 | 13900 | 13890 | 13900 | 13890 | 528 |
| 258 | 20250106 | 141500 | 2642699970 | 13890 | 13900 | 13900 | 13870 | 58 |
| 259 | 20250106 | 141400 | 2641894950 | 13900 | 13830 | 13900 | 13830 | 1416 |
| 260 | 20250106 | 141300 | 2622256100 | 13830 | 13830 | 13830 | 13830 | 138 |
| 261 | 20250106 | 141200 | 2620347560 | 13830 | 13860 | 13860 | 13830 | 20 |
| 262 | 20250106 | 141100 | 2620070660 | 13820 | 13830 | 13870 | 13820 | 95 |
| 263 | 20250106 | 141000 | 2618757140 | 13870 | 13830 | 13870 | 13820 | 137 |
| 264 | 20250106 | 140900 | 2616861900 | 13870 | 13860 | 13870 | 13830 | 541 |
| 265 | 20250106 | 140800 | 2609372460 | 13870 | 13820 | 13870 | 13820 | 874 |
| 266 | 20250106 | 140700 | 2597262010 | 13850 | 13850 | 13850 | 13850 | 0 |
| 267 | 20250106 | 140600 | 2597262010 | 13850 | 13850 | 13850 | 13840 | 60 |
| 268 | 20250106 | 140500 | 2596431140 | 13850 | 13820 | 13850 | 13810 | 1076 |
| 269 | 20250106 | 140400 | 2581540720 | 13820 | 13820 | 13820 | 13820 | 127 |
| 270 | 20250106 | 140300 | 2579785580 | 13830 | 13850 | 13850 | 13820 | 622 |
| 271 | 20250106 | 140200 | 2571171330 | 13810 | 13810 | 13850 | 13810 | 102 |
| 272 | 20250106 | 140100 | 2569762470 | 13850 | 13810 | 13860 | 13810 | 110 |
| 273 | 20250106 | 140000 | 2568240550 | 13860 | 13830 | 13860 | 13780 | 3635 |
| 274 | 20250106 | 135900 | 2517936550 | 13830 | 13800 | 13830 | 13780 | 1254 |
| 275 | 20250106 | 135800 | 2500621820 | 13810 | 13810 | 13810 | 13810 | 20 |
| 276 | 20250106 | 135700 | 2500345620 | 13810 | 13790 | 13810 | 13790 | 1574 |
| 277 | 20250106 | 135600 | 2478624710 | 13780 | 13800 | 13800 | 13780 | 77 |
| 278 | 20250106 | 135500 | 2477563570 | 13790 | 13780 | 13800 | 13780 | 795 |
| 279 | 20250106 | 135400 | 2466605690 | 13780 | 13770 | 13780 | 13750 | 470 |
| 280 | 20250106 | 135300 | 2460134130 | 13730 | 13760 | 13770 | 13720 | 199 |
| 281 | 20250106 | 135200 | 2457397270 | 13760 | 13740 | 13770 | 13740 | 1306 |
| 282 | 20250106 | 135100 | 2439428760 | 13750 | 13740 | 13750 | 13740 | 18 |
| 283 | 20250106 | 135000 | 2439181370 | 13740 | 13700 | 13740 | 13700 | 40 |
| 284 | 20250106 | 134900 | 2438633290 | 13700 | 13750 | 13750 | 13700 | 21 |
| 285 | 20250106 | 134800 | 2438345140 | 13750 | 13750 | 13750 | 13700 | 92 |
| 286 | 20250106 | 134700 | 2437083540 | 13720 | 13740 | 13750 | 13720 | 110 |
| 287 | 20250106 | 134600 | 2435571470 | 13750 | 13720 | 13750 | 13720 | 12 |
| 288 | 20250106 | 134500 | 2435406800 | 13750 | 13750 | 13770 | 13710 | 133 |
| 289 | 20250106 | 134400 | 2433577250 | 13750 | 13750 | 13750 | 13750 | 32 |
| 290 | 20250106 | 134300 | 2433137250 | 13710 | 13710 | 13710 | 13710 | 0 |
| 291 | 20250106 | 134200 | 2433137250 | 13710 | 13770 | 13780 | 13710 | 221 |
| 292 | 20250106 | 134100 | 2430106570 | 13780 | 13720 | 13780 | 13720 | 102 |
| 293 | 20250106 | 134000 | 2428707010 | 13780 | 13770 | 13780 | 13770 | 18 |
| 294 | 20250106 | 133900 | 2428459130 | 13780 | 13760 | 13780 | 13720 | 1479 |
| 295 | 20250106 | 133800 | 2408104030 | 13760 | 13680 | 13760 | 13680 | 4990 |
| 296 | 20250106 | 133700 | 2339632660 | 13690 | 13670 | 13690 | 13670 | 736 |
| 297 | 20250106 | 133600 | 2329569150 | 13670 | 13660 | 13670 | 13650 | 23 |
| 298 | 20250106 | 133500 | 2329255050 | 13670 | 13680 | 13680 | 13670 | 49 |
| 299 | 20250106 | 133400 | 2328584830 | 13680 | 13670 | 13680 | 13670 | 225 |
| 300 | 20250106 | 133300 | 2325509060 | 13670 | 13670 | 13670 | 13660 | 543 |
| 301 | 20250106 | 133200 | 2318091580 | 13670 | 13670 | 13680 | 13660 | 1027 |
| 302 | 20250106 | 133100 | 2304061560 | 13670 | 13670 | 13680 | 13670 | 320 |
| 303 | 20250106 | 133000 | 2299687120 | 13680 | 13670 | 13680 | 13660 | 708 |
| 304 | 20250106 | 132900 | 2290004840 | 13670 | 13670 | 13670 | 13660 | 1208 |
| 305 | 20250106 | 132800 | 2273503380 | 13660 | 13670 | 13670 | 13660 | 122 |
| 306 | 20250106 | 132700 | 2271835770 | 13670 | 13680 | 13680 | 13660 | 594 |
| 307 | 20250106 | 132600 | 2263715820 | 13680 | 13670 | 13680 | 13670 | 387 |
| 308 | 20250106 | 132500 | 2258425400 | 13680 | 13670 | 13680 | 13670 | 643 |
| 309 | 20250106 | 132400 | 2249633570 | 13680 | 13680 | 13680 | 13670 | 353 |
| 310 | 20250106 | 132300 | 2244805960 | 13680 | 13680 | 13680 | 13680 | 12 |
| 311 | 20250106 | 132200 | 2244641800 | 13670 | 13670 | 13670 | 13670 | 10 |
| 312 | 20250106 | 132100 | 2244505100 | 13670 | 13690 | 13690 | 13670 | 270 |
| 313 | 20250106 | 132000 | 2240813760 | 13680 | 13700 | 13720 | 13680 | 25 |
| 314 | 20250106 | 131900 | 2240471500 | 13700 | 13670 | 13700 | 13670 | 512 |
| 315 | 20250106 | 131800 | 2233457530 | 13680 | 13720 | 13730 | 13680 | 812 |
| 316 | 20250106 | 131700 | 2222345590 | 13730 | 13710 | 13730 | 13710 | 52 |
| 317 | 20250106 | 131600 | 2221632270 | 13700 | 13700 | 13700 | 13700 | 60 |
| 318 | 20250106 | 131500 | 2220810270 | 13730 | 13720 | 13730 | 13720 | 28 |
| 319 | 20250106 | 131400 | 2220426000 | 13720 | 13730 | 13730 | 13720 | 7 |
| 320 | 20250106 | 131300 | 2220329910 | 13730 | 13690 | 13730 | 13690 | 11 |
| 321 | 20250106 | 131200 | 2220179240 | 13740 | 13740 | 13740 | 13740 | 9 |
| 322 | 20250106 | 131100 | 2220055580 | 13740 | 13740 | 13740 | 13740 | 0 |
| 323 | 20250106 | 131000 | 2220055580 | 13740 | 13720 | 13740 | 13680 | 101 |
| 324 | 20250106 | 130900 | 2218671070 | 13720 | 13720 | 13730 | 13720 | 531 |
| 325 | 20250106 | 130800 | 2211381090 | 13680 | 13680 | 13680 | 13680 | 0 |
| 326 | 20250106 | 130700 | 2211381090 | 13680 | 13680 | 13680 | 13680 | 10 |
| 327 | 20250106 | 130600 | 2211244290 | 13730 | 13700 | 13730 | 13670 | 242 |
| 328 | 20250106 | 130500 | 2207931070 | 13680 | 13700 | 13700 | 13680 | 3088 |
| 329 | 20250106 | 130400 | 2165665240 | 13700 | 13720 | 13720 | 13700 | 105 |
| 330 | 20250106 | 130300 | 2164226680 | 13730 | 13730 | 13730 | 13730 | 7 |
| 331 | 20250106 | 130200 | 2164130570 | 13700 | 13710 | 13710 | 13700 | 2538 |
| 332 | 20250106 | 130100 | 2129344700 | 13750 | 13710 | 13750 | 13710 | 471 |
| 333 | 20250106 | 130000 | 2122876700 | 13710 | 13700 | 13720 | 13700 | 30 |
| 334 | 20250106 | 125900 | 2122465510 | 13700 | 13700 | 13700 | 13700 | 350 |
| 335 | 20250106 | 125800 | 2117670510 | 13700 | 13710 | 13710 | 13700 | 321 |
| 336 | 20250106 | 125700 | 2113271600 | 13710 | 13710 | 13710 | 13710 | 7 |
| 337 | 20250106 | 125600 | 2113175630 | 13690 | 13710 | 13710 | 13690 | 31 |
| 338 | 20250106 | 125500 | 2112750840 | 13710 | 13710 | 13710 | 13710 | 1 |
| 339 | 20250106 | 125400 | 2112737130 | 13710 | 13710 | 13710 | 13710 | 9 |
| 340 | 20250106 | 125300 | 2112613740 | 13690 | 13690 | 13690 | 13690 | 9 |
| 341 | 20250106 | 125200 | 2112490530 | 13730 | 13730 | 13730 | 13730 | 0 |
| 342 | 20250106 | 125100 | 2112490530 | 13730 | 13730 | 13730 | 13730 | 7 |
| 343 | 20250106 | 125000 | 2112394420 | 13690 | 13680 | 13700 | 13680 | 453 |
| 344 | 20250106 | 124900 | 2106194550 | 13650 | 13680 | 13680 | 13650 | 1491 |
| 345 | 20250106 | 124800 | 2085818490 | 13700 | 13700 | 13700 | 13700 | 9 |
| 346 | 20250106 | 124700 | 2085695190 | 13690 | 13680 | 13690 | 13680 | 135 |
| 347 | 20250106 | 124600 | 2083848260 | 13680 | 13680 | 13680 | 13680 | 0 |
| 348 | 20250106 | 124500 | 2083848260 | 13680 | 13700 | 13700 | 13680 | 507 |
| 349 | 20250106 | 124400 | 2076912030 | 13690 | 13710 | 13710 | 13690 | 1516 |
| 350 | 20250106 | 124300 | 2056150910 | 13710 | 13730 | 13730 | 13710 | 140 |
| 351 | 20250106 | 124200 | 2054229810 | 13730 | 13740 | 13740 | 13730 | 980 |
| 352 | 20250106 | 124100 | 2040774320 | 13730 | 13730 | 13730 | 13730 | 9 |
| 353 | 20250106 | 124000 | 2040650750 | 13740 | 13730 | 13740 | 13730 | 69 |
| 354 | 20250106 | 123900 | 2039703350 | 13730 | 13750 | 13750 | 13730 | 237 |
| 355 | 20250106 | 123800 | 2036447520 | 13740 | 13740 | 13740 | 13740 | 10 |
| 356 | 20250106 | 123700 | 2036310120 | 13760 | 13760 | 13760 | 13760 | 0 |
| 357 | 20250106 | 123600 | 2036310120 | 13760 | 13750 | 13770 | 13750 | 163 |
| 358 | 20250106 | 123500 | 2034068740 | 13750 | 13750 | 13750 | 13740 | 114 |
| 359 | 20250106 | 123400 | 2032501850 | 13770 | 13740 | 13770 | 13730 | 993 |
| 360 | 20250106 | 123300 | 2018846110 | 13750 | 13740 | 13750 | 13710 | 326 |
| 361 | 20250106 | 123200 | 2014366980 | 13740 | 13730 | 13740 | 13730 | 149 |
| 362 | 20250106 | 123100 | 2012319940 | 13740 | 13720 | 13750 | 13690 | 2294 |
| 363 | 20250106 | 123000 | 1980816030 | 13720 | 13730 | 13730 | 13660 | 30 |
| 364 | 20250106 | 122900 | 1980404900 | 13730 | 13700 | 13730 | 13700 | 1179 |
| 365 | 20250106 | 122800 | 1964237340 | 13710 | 13710 | 13710 | 13710 | 15 |
| 366 | 20250106 | 122700 | 1964031690 | 13710 | 13670 | 13710 | 13640 | 452 |
| 367 | 20250106 | 122600 | 1957844190 | 13630 | 13630 | 13630 | 13630 | 92 |
| 368 | 20250106 | 122500 | 1956590230 | 13630 | 13690 | 13690 | 13630 | 12 |
| 369 | 20250106 | 122400 | 1956426610 | 13680 | 13690 | 13690 | 13630 | 20 |
| 370 | 20250106 | 122300 | 1956153420 | 13700 | 13700 | 13700 | 13700 | 0 |
| 371 | 20250106 | 122200 | 1956153420 | 13700 | 13700 | 13700 | 13700 | 0 |
| 372 | 20250106 | 122100 | 1956153420 | 13700 | 13710 | 13710 | 13630 | 17 |
| 373 | 20250106 | 122000 | 1955921080 | 13700 | 13700 | 13700 | 13700 | 1331 |
| 374 | 20250106 | 121900 | 1937686380 | 13700 | 13700 | 13700 | 13700 | 0 |
| 375 | 20250106 | 121800 | 1937686380 | 13700 | 13640 | 13700 | 13620 | 2320 |
| 376 | 20250106 | 121700 | 1905911030 | 13620 | 13620 | 13620 | 13620 | 0 |
| 377 | 20250106 | 121600 | 1905911030 | 13620 | 13620 | 13620 | 13620 | 1 |
| 378 | 20250106 | 121500 | 1905897410 | 13620 | 13650 | 13650 | 13620 | 17 |
| 379 | 20250106 | 121400 | 1905665660 | 13610 | 13610 | 13610 | 13610 | 8 |
| 380 | 20250106 | 121300 | 1905556780 | 13650 | 13610 | 13660 | 13610 | 37 |
| 381 | 20250106 | 121200 | 1905052120 | 13650 | 13650 | 13650 | 13600 | 66 |
| 382 | 20250106 | 121100 | 1904154020 | 13600 | 13650 | 13650 | 13600 | 151 |
| 383 | 20250106 | 121000 | 1902099930 | 13600 | 13600 | 13600 | 13600 | 9 |
| 384 | 20250106 | 120900 | 1901977530 | 13660 | 13670 | 13670 | 13660 | 7 |
| 385 | 20250106 | 120800 | 1901881870 | 13600 | 13660 | 13660 | 13600 | 4773 |
| 386 | 20250106 | 120700 | 1836859130 | 13660 | 13660 | 13660 | 13660 | 75 |
| 387 | 20250106 | 120600 | 1835834630 | 13670 | 13670 | 13670 | 13670 | 17 |
| 388 | 20250106 | 120500 | 1835602240 | 13660 | 13660 | 13660 | 13660 | 5 |
| 389 | 20250106 | 120400 | 1835533940 | 13650 | 13650 | 13650 | 13650 | 52 |
| 390 | 20250106 | 120300 | 1834824140 | 13660 | 13660 | 13660 | 13660 | 8 |
| 391 | 20250106 | 120200 | 1834714860 | 13660 | 13660 | 13660 | 13660 | 1 |
| 392 | 20250106 | 120100 | 1834701200 | 13660 | 13650 | 13660 | 13650 | 27 |
| 393 | 20250106 | 120000 | 1834332550 | 13660 | 13670 | 13670 | 13660 | 12 |
| 394 | 20250106 | 115900 | 1834168530 | 13650 | 13660 | 13670 | 13650 | 300 |
| 395 | 20250106 | 115800 | 1830069080 | 13660 | 13660 | 13660 | 13660 | 509 |
| 396 | 20250106 | 115700 | 1823116140 | 13670 | 13670 | 13670 | 13670 | 8 |
| 397 | 20250106 | 115600 | 1823006780 | 13640 | 13640 | 13640 | 13640 | 60 |
| 398 | 20250106 | 115500 | 1822188380 | 13640 | 13640 | 13640 | 13640 | 10 |
| 399 | 20250106 | 115400 | 1822051980 | 13680 | 13670 | 13680 | 13670 | 183 |
| 400 | 20250106 | 115300 | 1819548600 | 13670 | 13640 | 13670 | 13640 | 115 |
| 401 | 20250106 | 115200 | 1817977130 | 13640 | 13650 | 13660 | 13640 | 14 |
| 402 | 20250106 | 115100 | 1817786110 | 13660 | 13660 | 13660 | 13660 | 11 |
| 403 | 20250106 | 115000 | 1817635850 | 13640 | 13640 | 13640 | 13640 | 10 |
| 404 | 20250106 | 114900 | 1817499450 | 13670 | 13640 | 13670 | 13640 | 86 |
| 405 | 20250106 | 114800 | 1816325860 | 13660 | 13660 | 13660 | 13660 | 10 |
| 406 | 20250106 | 114700 | 1816189260 | 13660 | 13630 | 13660 | 13630 | 11 |
| 407 | 20250106 | 114600 | 1816039300 | 13670 | 13670 | 13670 | 13670 | 0 |
| 408 | 20250106 | 114500 | 1816039300 | 13670 | 13640 | 13670 | 13640 | 319 |
| 409 | 20250106 | 114400 | 1811684970 | 13650 | 13600 | 13650 | 13600 | 210 |
| 410 | 20250106 | 114300 | 1808820440 | 13640 | 13600 | 13640 | 13600 | 545 |
| 411 | 20250106 | 114200 | 1801392500 | 13600 | 13600 | 13620 | 13600 | 686 |
| 412 | 20250106 | 114100 | 1792062750 | 13600 | 13600 | 13600 | 13600 | 22 |
| 413 | 20250106 | 114000 | 1791763550 | 13600 | 13600 | 13600 | 13600 | 116 |
| 414 | 20250106 | 113900 | 1790185950 | 13600 | 13610 | 13610 | 13600 | 164 |
| 415 | 20250106 | 113800 | 1787955460 | 13600 | 13600 | 13600 | 13600 | 276 |
| 416 | 20250106 | 113700 | 1784201860 | 13600 | 13600 | 13600 | 13600 | 106 |
| 417 | 20250106 | 113600 | 1782760260 | 13600 | 13610 | 13610 | 13600 | 989 |
| 418 | 20250106 | 113500 | 1769309760 | 13600 | 13600 | 13600 | 13600 | 116 |
| 419 | 20250106 | 113400 | 1767732160 | 13600 | 13600 | 13600 | 13600 | 120 |
| 420 | 20250106 | 113300 | 1766100160 | 13620 | 13620 | 13620 | 13620 | 9 |
| 421 | 20250106 | 113200 | 1765977580 | 13600 | 13610 | 13610 | 13600 | 370 |
| 422 | 20250106 | 113100 | 1760941980 | 13610 | 13610 | 13610 | 13610 | 213 |
| 423 | 20250106 | 113000 | 1758043050 | 13610 | 13600 | 13610 | 13600 | 69 |
| 424 | 20250106 | 112900 | 1757104550 | 13600 | 13600 | 13600 | 13600 | 163 |
| 425 | 20250106 | 112800 | 1754887750 | 13600 | 13600 | 13600 | 13590 | 510 |
| 426 | 20250106 | 112700 | 1747956140 | 13610 | 13600 | 13610 | 13590 | 928 |
| 427 | 20250106 | 112600 | 1735343170 | 13590 | 13580 | 13590 | 13580 | 279 |
| 428 | 20250106 | 112500 | 1731552570 | 13590 | 13590 | 13590 | 13590 | 63 |
| 429 | 20250106 | 112400 | 1730696400 | 13590 | 13580 | 13590 | 13570 | 516 |
| 430 | 20250106 | 112300 | 1723690410 | 13580 | 13580 | 13580 | 13580 | 102 |
| 431 | 20250106 | 112200 | 1722305250 | 13570 | 13580 | 13590 | 13570 | 148 |
| 432 | 20250106 | 112100 | 1720295640 | 13580 | 13570 | 13580 | 13570 | 250 |
| 433 | 20250106 | 112000 | 1716902640 | 13570 | 13570 | 13570 | 13570 | 24 |
| 434 | 20250106 | 111900 | 1716576960 | 13570 | 13580 | 13580 | 13560 | 1916 |
| 435 | 20250106 | 111800 | 1690583780 | 13580 | 13600 | 13600 | 13570 | 154 |
| 436 | 20250106 | 111700 | 1688493400 | 13560 | 13560 | 13560 | 13560 | 150 |
| 437 | 20250106 | 111600 | 1686459400 | 13560 | 13560 | 13600 | 13560 | 510 |
| 438 | 20250106 | 111500 | 1679538010 | 13560 | 13580 | 13600 | 13560 | 119 |
| 439 | 20250106 | 111400 | 1677922050 | 13550 | 13580 | 13580 | 13550 | 3244 |
| 440 | 20250106 | 111300 | 1633920380 | 13570 | 13610 | 13610 | 13570 | 6303 |
| 441 | 20250106 | 111200 | 1548223460 | 13610 | 13640 | 13640 | 13610 | 438 |
| 442 | 20250106 | 111100 | 1542255660 | 13620 | 13620 | 13630 | 13620 | 552 |
| 443 | 20250106 | 111000 | 1534733020 | 13630 | 13630 | 13630 | 13630 | 80 |
| 444 | 20250106 | 110900 | 1533642620 | 13620 | 13630 | 13630 | 13620 | 158 |
| 445 | 20250106 | 110800 | 1531489170 | 13620 | 13620 | 13620 | 13620 | 13 |
| 446 | 20250106 | 110700 | 1531312110 | 13630 | 13620 | 13630 | 13620 | 262 |
| 447 | 20250106 | 110600 | 1527741150 | 13620 | 13620 | 13630 | 13620 | 235 |
| 448 | 20250106 | 110500 | 1524540380 | 13620 | 13640 | 13640 | 13620 | 4919 |
| 449 | 20250106 | 110400 | 1457501360 | 13630 | 13630 | 13630 | 13630 | 36 |
| 450 | 20250106 | 110300 | 1457010680 | 13640 | 13640 | 13640 | 13640 | 14 |
| 451 | 20250106 | 110200 | 1456819720 | 13620 | 13620 | 13620 | 13620 | 0 |
| 452 | 20250106 | 110100 | 1456819720 | 13620 | 13620 | 13620 | 13620 | 60 |
| 453 | 20250106 | 110000 | 1456002520 | 13630 | 13650 | 13650 | 13620 | 875 |
| 454 | 20250106 | 105900 | 1444081160 | 13640 | 13650 | 13650 | 13640 | 35 |
| 455 | 20250106 | 105800 | 1443603560 | 13650 | 13640 | 13650 | 13630 | 993 |
| 456 | 20250106 | 105700 | 1430063630 | 13640 | 13680 | 13680 | 13640 | 933 |
| 457 | 20250106 | 105600 | 1417337090 | 13640 | 13640 | 13640 | 13640 | 1 |
| 458 | 20250106 | 105500 | 1417323450 | 13640 | 13640 | 13640 | 13640 | 110 |
| 459 | 20250106 | 105400 | 1415823050 | 13700 | 13700 | 13700 | 13700 | 314 |
| 460 | 20250106 | 105300 | 1411521250 | 13650 | 13650 | 13650 | 13640 | 245 |
| 461 | 20250106 | 105200 | 1408178480 | 13640 | 13650 | 13650 | 13640 | 48 |
| 462 | 20250106 | 105100 | 1407523510 | 13650 | 13700 | 13700 | 13650 | 2010 |
| 463 | 20250106 | 105000 | 1380076510 | 13660 | 13660 | 13660 | 13660 | 0 |
| 464 | 20250106 | 104900 | 1380076510 | 13660 | 13700 | 13710 | 13660 | 69 |
| 465 | 20250106 | 104800 | 1379132250 | 13700 | 13690 | 13700 | 13690 | 21 |
| 466 | 20250106 | 104700 | 1378844700 | 13660 | 13660 | 13660 | 13660 | 10 |
| 467 | 20250106 | 104600 | 1378708100 | 13660 | 13660 | 13660 | 13660 | 107 |
| 468 | 20250106 | 104500 | 1377246480 | 13660 | 13700 | 13700 | 13620 | 6933 |
| 469 | 20250106 | 104400 | 1282706860 | 13680 | 13670 | 13680 | 13670 | 25 |
| 470 | 20250106 | 104300 | 1282365100 | 13670 | 13680 | 13700 | 13670 | 381 |
| 471 | 20250106 | 104200 | 1277154380 | 13670 | 13690 | 13700 | 13670 | 63 |
| 472 | 20250106 | 104100 | 1276291490 | 13680 | 13680 | 13680 | 13680 | 26 |
| 473 | 20250106 | 104000 | 1275935810 | 13690 | 13710 | 13710 | 13690 | 569 |
| 474 | 20250106 | 103900 | 1268140700 | 13750 | 13720 | 13750 | 13720 | 57 |
| 475 | 20250106 | 103800 | 1267357640 | 13720 | 13760 | 13760 | 13720 | 49 |
| 476 | 20250106 | 103700 | 1266683760 | 13760 | 13770 | 13770 | 13760 | 14 |
| 477 | 20250106 | 103600 | 1266491080 | 13770 | 13670 | 13770 | 13670 | 1866 |
| 478 | 20250106 | 103500 | 1240856430 | 13650 | 13660 | 13670 | 13650 | 465 |
| 479 | 20250106 | 103400 | 1234501110 | 13660 | 13650 | 13660 | 13650 | 62 |
| 480 | 20250106 | 103300 | 1233654210 | 13640 | 13640 | 13640 | 13640 | 565 |
| 481 | 20250106 | 103200 | 1225947610 | 13600 | 13630 | 13630 | 13600 | 1030 |
| 482 | 20250106 | 103100 | 1211939040 | 13630 | 13620 | 13630 | 13620 | 788 |
| 483 | 20250106 | 103000 | 1201206470 | 13600 | 13610 | 13620 | 13580 | 1225 |
| 484 | 20250106 | 102900 | 1184556240 | 13590 | 13610 | 13610 | 13590 | 1110 |
| 485 | 20250106 | 102800 | 1169470330 | 13620 | 13620 | 13620 | 13620 | 1 |
| 486 | 20250106 | 102700 | 1169456710 | 13590 | 13620 | 13620 | 13590 | 60 |
| 487 | 20250106 | 102600 | 1168640910 | 13600 | 13600 | 13600 | 13600 | 1064 |
| 488 | 20250106 | 102500 | 1154170510 | 13590 | 13600 | 13600 | 13590 | 50 |
| 489 | 20250106 | 102400 | 1153490910 | 13640 | 13630 | 13640 | 13630 | 11 |
| 490 | 20250106 | 102300 | 1153340880 | 13630 | 13610 | 13630 | 13610 | 587 |
| 491 | 20250106 | 102200 | 1145343280 | 13610 | 13610 | 13610 | 13610 | 621 |
| 492 | 20250106 | 102100 | 1136891470 | 13570 | 13600 | 13600 | 13570 | 365 |
| 493 | 20250106 | 102000 | 1131931970 | 13600 | 13580 | 13600 | 13570 | 373 |
| 494 | 20250106 | 101900 | 1126862280 | 13550 | 13580 | 13580 | 13550 | 125 |
| 495 | 20250106 | 101800 | 1125165530 | 13550 | 13570 | 13570 | 13550 | 332 |
| 496 | 20250106 | 101700 | 1120663410 | 13560 | 13540 | 13570 | 13530 | 1842 |
| 497 | 20250106 | 101600 | 1095705780 | 13540 | 13550 | 13550 | 13540 | 1000 |
| 498 | 20250106 | 101500 | 1082165770 | 13540 | 13580 | 13600 | 13540 | 3437 |
| 499 | 20250106 | 101400 | 1035574410 | 13580 | 13600 | 13600 | 13570 | 1875 |
| 500 | 20250106 | 101300 | 1010113290 | 13600 | 13610 | 13620 | 13600 | 1280 |
| 501 | 20250106 | 101200 | 992701180 | 13610 | 13630 | 13630 | 13610 | 64 |
| 502 | 20250106 | 101100 | 991829080 | 13630 | 13620 | 13630 | 13620 | 406 |
| 503 | 20250106 | 101000 | 986295320 | 13630 | 13590 | 13630 | 13590 | 21 |
| 504 | 20250106 | 100900 | 986009490 | 13590 | 13630 | 13640 | 13590 | 1280 |
| 505 | 20250106 | 100800 | 968600180 | 13590 | 13600 | 13600 | 13590 | 361 |
| 506 | 20250106 | 100700 | 963692570 | 13600 | 13610 | 13630 | 13600 | 1255 |
| 507 | 20250106 | 100600 | 946623270 | 13610 | 13640 | 13640 | 13610 | 100 |
| 508 | 20250106 | 100500 | 945261370 | 13620 | 13630 | 13630 | 13600 | 2847 |
| 509 | 20250106 | 100400 | 906491140 | 13630 | 13640 | 13640 | 13630 | 135 |
| 510 | 20250106 | 100300 | 904650980 | 13640 | 13640 | 13640 | 13640 | 15 |
| 511 | 20250106 | 100200 | 904446380 | 13640 | 13630 | 13640 | 13630 | 112 |
| 512 | 20250106 | 100100 | 902919810 | 13620 | 13620 | 13620 | 13620 | 50 |
| 513 | 20250106 | 100000 | 902238810 | 13620 | 13650 | 13670 | 13620 | 2171 |
| 514 | 20250106 | 095900 | 872643450 | 13660 | 13670 | 13670 | 13650 | 14 |
| 515 | 20250106 | 095800 | 872452280 | 13670 | 13650 | 13670 | 13650 | 325 |
| 516 | 20250106 | 095700 | 868009570 | 13640 | 13640 | 13640 | 13630 | 593 |
| 517 | 20250106 | 095600 | 859925670 | 13630 | 13670 | 13690 | 13630 | 2825 |
| 518 | 20250106 | 095500 | 821386450 | 13650 | 13700 | 13700 | 13650 | 32 |
| 519 | 20250106 | 095400 | 820949600 | 13700 | 13700 | 13700 | 13670 | 309 |
| 520 | 20250106 | 095300 | 816720240 | 13700 | 13700 | 13700 | 13700 | 2 |
| 521 | 20250106 | 095200 | 816692840 | 13700 | 13660 | 13700 | 13660 | 500 |
| 522 | 20250106 | 095100 | 809860920 | 13640 | 13690 | 13700 | 13640 | 2741 |
| 523 | 20250106 | 095000 | 772394290 | 13700 | 13700 | 13700 | 13700 | 0 |
| 524 | 20250106 | 094900 | 772394290 | 13700 | 13730 | 13730 | 13700 | 202 |
| 525 | 20250106 | 094800 | 769623830 | 13730 | 13730 | 13730 | 13720 | 511 |
| 526 | 20250106 | 094700 | 762608800 | 13700 | 13700 | 13700 | 13700 | 500 |
| 527 | 20250106 | 094600 | 755758800 | 13750 | 13720 | 13750 | 13700 | 1262 |
| 528 | 20250106 | 094500 | 738427110 | 13720 | 13730 | 13730 | 13720 | 22 |
| 529 | 20250106 | 094400 | 738125170 | 13700 | 13700 | 13720 | 13700 | 1266 |
| 530 | 20250106 | 094300 | 720774860 | 13700 | 13680 | 13720 | 13680 | 647 |
| 531 | 20250106 | 094200 | 711912940 | 13720 | 13660 | 13730 | 13660 | 515 |
| 532 | 20250106 | 094100 | 704847180 | 13660 | 13660 | 13670 | 13660 | 317 |
| 533 | 20250106 | 094000 | 700515620 | 13700 | 13750 | 13750 | 13700 | 155 |
| 534 | 20250106 | 093900 | 698387120 | 13760 | 13740 | 13760 | 13740 | 1324 |
| 535 | 20250106 | 093800 | 680186470 | 13740 | 13720 | 13740 | 13720 | 394 |
| 536 | 20250106 | 093700 | 674777630 | 13710 | 13670 | 13710 | 13670 | 417 |
| 537 | 20250106 | 093600 | 669061230 | 13690 | 13690 | 13690 | 13650 | 953 |
| 538 | 20250106 | 093500 | 656038970 | 13690 | 13650 | 13690 | 13640 | 1512 |
| 539 | 20250106 | 093400 | 635407880 | 13650 | 13650 | 13650 | 13650 | 195 |
| 540 | 20250106 | 093300 | 632746130 | 13690 | 13690 | 13690 | 13650 | 876 |
| 541 | 20250106 | 093200 | 620776620 | 13660 | 13660 | 13660 | 13660 | 376 |
| 542 | 20250106 | 093100 | 615640460 | 13660 | 13720 | 13720 | 13660 | 505 |
| 543 | 20250106 | 093000 | 608741730 | 13720 | 13680 | 13740 | 13680 | 503 |
| 544 | 20250106 | 092900 | 601842770 | 13680 | 13670 | 13680 | 13670 | 281 |
| 545 | 20250106 | 092800 | 598001350 | 13680 | 13690 | 13690 | 13680 | 4 |
| 546 | 20250106 | 092700 | 597946610 | 13690 | 13700 | 13700 | 13660 | 654 |
| 547 | 20250106 | 092600 | 588988130 | 13700 | 13660 | 13700 | 13660 | 218 |
| 548 | 20250106 | 092500 | 586004330 | 13640 | 13640 | 13650 | 13640 | 553 |
| 549 | 20250106 | 092400 | 578460900 | 13640 | 13660 | 13660 | 13640 | 345 |
| 550 | 20250106 | 092300 | 573754880 | 13610 | 13610 | 13610 | 13610 | 270 |
| 551 | 20250106 | 092200 | 570080180 | 13610 | 13680 | 13680 | 13610 | 136 |
| 552 | 20250106 | 092100 | 568221450 | 13670 | 13670 | 13670 | 13660 | 313 |
| 553 | 20250106 | 092000 | 563943540 | 13670 | 13700 | 13700 | 13600 | 914 |
| 554 | 20250106 | 091900 | 551494270 | 13630 | 13680 | 13700 | 13620 | 958 |
| 555 | 20250106 | 091800 | 538398620 | 13620 | 13690 | 13690 | 13620 | 221 |
| 556 | 20250106 | 091700 | 535384230 | 13690 | 13600 | 13690 | 13600 | 235 |
| 557 | 20250106 | 091600 | 532185110 | 13590 | 13610 | 13610 | 13590 | 308 |
| 558 | 20250106 | 091500 | 527993570 | 13640 | 13610 | 13640 | 13610 | 734 |
| 559 | 20250106 | 091400 | 517993710 | 13610 | 13560 | 13610 | 13560 | 468 |
| 560 | 20250106 | 091300 | 511642760 | 13550 | 13550 | 13600 | 13550 | 259 |
| 561 | 20250106 | 091200 | 508132760 | 13550 | 13580 | 13620 | 13540 | 966 |
| 562 | 20250106 | 091100 | 495039930 | 13580 | 13520 | 13620 | 13510 | 463 |
| 563 | 20250106 | 091000 | 488771160 | 13510 | 13610 | 13610 | 13510 | 7986 |
| 564 | 20250106 | 090900 | 380526840 | 13590 | 13680 | 13760 | 13580 | 6435 |
| 565 | 20250106 | 090800 | 292774060 | 13700 | 13700 | 13770 | 13700 | 1060 |
| 566 | 20250106 | 090700 | 278242680 | 13700 | 13680 | 13700 | 13660 | 1764 |
| 567 | 20250106 | 090600 | 254116810 | 13680 | 13620 | 13690 | 13620 | 887 |
| 568 | 20250106 | 090500 | 242012850 | 13620 | 13650 | 13680 | 13620 | 2664 |
| 569 | 20250106 | 090400 | 205690980 | 13650 | 13730 | 13730 | 13650 | 3872 |
| 570 | 20250106 | 090300 | 152776570 | 13730 | 13770 | 13820 | 13730 | 687 |
| 571 | 20250106 | 090200 | 143324290 | 13810 | 13800 | 13860 | 13700 | 2730 |
| 572 | 20250106 | 090100 | 105744740 | 13910 | 13890 | 13950 | 13800 | 2575 |
| 573 | 20250106 | 090000 | 70064500 | 13960 | 13880 | 13960 | 13880 | 4960 |