29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 184200 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 16643 |
| 3 | 20250117 | 184100 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 4 | 20250117 | 184000 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 5 | 20250117 | 183900 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 6 | 20250117 | 183800 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 7 | 20250117 | 183700 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 8 | 20250117 | 183600 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 9 | 20250117 | 183500 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 10 | 20250117 | 183400 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 11 | 20250117 | 183300 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 12 | 20250117 | 183200 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 13 | 20250117 | 183100 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 14 | 20250117 | 183000 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 15 | 20250117 | 182900 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 16 | 20250117 | 182800 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 17 | 20250117 | 182700 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 18 | 20250117 | 182600 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 19 | 20250117 | 182500 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 20 | 20250117 | 182400 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 21 | 20250117 | 182300 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 22 | 20250117 | 182200 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 23 | 20250117 | 182100 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 24 | 20250117 | 182000 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 25 | 20250117 | 181900 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 26 | 20250117 | 181800 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 27 | 20250117 | 181700 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 28 | 20250117 | 181600 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 29 | 20250117 | 181500 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 30 | 20250117 | 181400 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 31 | 20250117 | 181300 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 32 | 20250117 | 181200 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 16643 |
| 33 | 20250117 | 181100 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 34 | 20250117 | 181000 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 35 | 20250117 | 180900 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 36 | 20250117 | 180800 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 37 | 20250117 | 180700 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 38 | 20250117 | 180600 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 39 | 20250117 | 180500 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 40 | 20250117 | 180400 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 41 | 20250117 | 180300 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 42 | 20250117 | 180200 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 43 | 20250117 | 180100 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 44 | 20250117 | 180000 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 45 | 20250117 | 175900 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 46 | 20250117 | 175800 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 47 | 20250117 | 175700 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 48 | 20250117 | 175600 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 49 | 20250117 | 175500 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 50 | 20250117 | 175400 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 51 | 20250117 | 175300 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 52 | 20250117 | 175200 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 53 | 20250117 | 175100 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 54 | 20250117 | 175000 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 55 | 20250117 | 174900 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 56 | 20250117 | 174800 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 57 | 20250117 | 174700 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 58 | 20250117 | 174600 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 59 | 20250117 | 174500 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 60 | 20250117 | 174400 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 61 | 20250117 | 174300 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 62 | 20250117 | 174200 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 16643 |
| 63 | 20250117 | 174100 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 64 | 20250117 | 174000 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 65 | 20250117 | 173900 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 66 | 20250117 | 173800 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 67 | 20250117 | 173700 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 68 | 20250117 | 173600 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 69 | 20250117 | 173500 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 70 | 20250117 | 173400 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 71 | 20250117 | 173300 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 72 | 20250117 | 173200 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 73 | 20250117 | 173100 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 74 | 20250117 | 173000 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 75 | 20250117 | 172900 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 76 | 20250117 | 172800 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 77 | 20250117 | 172700 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 78 | 20250117 | 172600 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 79 | 20250117 | 172500 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 80 | 20250117 | 172400 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 81 | 20250117 | 172300 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 82 | 20250117 | 172200 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 83 | 20250117 | 172100 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 84 | 20250117 | 172000 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 85 | 20250117 | 171900 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 86 | 20250117 | 171800 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 87 | 20250117 | 171700 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 88 | 20250117 | 171600 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 89 | 20250117 | 171500 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 90 | 20250117 | 171400 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 91 | 20250117 | 171300 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 92 | 20250117 | 171200 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 16643 |
| 93 | 20250117 | 171100 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 94 | 20250117 | 171000 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 95 | 20250117 | 170900 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 96 | 20250117 | 170800 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 97 | 20250117 | 170700 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 98 | 20250117 | 170600 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 99 | 20250117 | 170500 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 100 | 20250117 | 170400 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 101 | 20250117 | 170300 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 102 | 20250117 | 170200 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 103 | 20250117 | 170100 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 104 | 20250117 | 170000 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 105 | 20250117 | 165900 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 106 | 20250117 | 165800 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 107 | 20250117 | 165700 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 108 | 20250117 | 165600 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 109 | 20250117 | 165500 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 110 | 20250117 | 165400 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 111 | 20250117 | 165300 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 112 | 20250117 | 165200 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 113 | 20250117 | 165100 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 114 | 20250117 | 165000 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 115 | 20250117 | 164900 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 116 | 20250117 | 164800 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 117 | 20250117 | 164700 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 118 | 20250117 | 164600 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 119 | 20250117 | 164500 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 120 | 20250117 | 164400 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 121 | 20250117 | 164300 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 122 | 20250117 | 164200 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 16643 |
| 123 | 20250117 | 164100 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 124 | 20250117 | 164000 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 125 | 20250117 | 163900 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 126 | 20250117 | 163800 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 127 | 20250117 | 163700 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 128 | 20250117 | 163600 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 129 | 20250117 | 163500 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 130 | 20250117 | 163400 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 131 | 20250117 | 163300 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 132 | 20250117 | 163200 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 133 | 20250117 | 163100 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 134 | 20250117 | 163000 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 135 | 20250117 | 162900 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 136 | 20250117 | 162800 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 137 | 20250117 | 162700 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 138 | 20250117 | 162600 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 139 | 20250117 | 162500 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 140 | 20250117 | 162400 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 141 | 20250117 | 162300 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 142 | 20250117 | 162200 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 143 | 20250117 | 162100 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 144 | 20250117 | 162000 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 145 | 20250117 | 161900 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 146 | 20250117 | 161800 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 147 | 20250117 | 161700 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 148 | 20250117 | 161600 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 149 | 20250117 | 161500 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 150 | 20250117 | 161400 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 151 | 20250117 | 161300 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 152 | 20250117 | 161200 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 16643 |
| 153 | 20250117 | 161100 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 154 | 20250117 | 161000 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 155 | 20250117 | 160900 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 156 | 20250117 | 160800 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 157 | 20250117 | 160700 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 158 | 20250117 | 160600 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 159 | 20250117 | 160500 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 160 | 20250117 | 160400 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 161 | 20250117 | 160300 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 162 | 20250117 | 160200 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 163 | 20250117 | 160100 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 164 | 20250117 | 160000 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 165 | 20250117 | 155900 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 166 | 20250117 | 155800 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 167 | 20250117 | 155700 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 168 | 20250117 | 155600 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 169 | 20250117 | 155500 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 170 | 20250117 | 155400 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 171 | 20250117 | 155300 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 172 | 20250117 | 155200 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 173 | 20250117 | 155100 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 174 | 20250117 | 155000 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 175 | 20250117 | 154900 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 176 | 20250117 | 154800 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 177 | 20250117 | 154700 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 178 | 20250117 | 154600 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 179 | 20250117 | 154500 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 180 | 20250117 | 154400 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 181 | 20250117 | 154300 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 182 | 20250117 | 154200 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 16643 |
| 183 | 20250117 | 154100 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 184 | 20250117 | 154000 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 185 | 20250117 | 153900 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 186 | 20250117 | 153800 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 187 | 20250117 | 153700 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 188 | 20250117 | 153600 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 189 | 20250117 | 153500 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 190 | 20250117 | 153400 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 191 | 20250117 | 153300 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 192 | 20250117 | 153200 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 193 | 20250117 | 153100 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 194 | 20250117 | 153000 | 4512804560 | 2305 | 2305 | 2305 | 2305 | 16643 |
| 195 | 20250117 | 152900 | 4474442445 | 2315 | 2315 | 2315 | 2315 | 0 |
| 196 | 20250117 | 152800 | 4474442445 | 2315 | 2315 | 2315 | 2315 | 0 |
| 197 | 20250117 | 152700 | 4474442445 | 2315 | 2315 | 2315 | 2315 | 0 |
| 198 | 20250117 | 152600 | 4474442445 | 2315 | 2315 | 2315 | 2315 | 0 |
| 199 | 20250117 | 152500 | 4474442445 | 2315 | 2315 | 2315 | 2315 | 0 |
| 200 | 20250117 | 152400 | 4474442445 | 2315 | 2315 | 2315 | 2315 | 0 |
| 201 | 20250117 | 152300 | 4474442445 | 2315 | 2315 | 2315 | 2315 | 0 |
| 202 | 20250117 | 152200 | 4474442445 | 2315 | 2315 | 2315 | 2315 | 0 |
| 203 | 20250117 | 152100 | 4474442445 | 2315 | 2315 | 2315 | 2315 | 0 |
| 204 | 20250117 | 152000 | 4474442445 | 2315 | 2315 | 2315 | 2315 | 0 |
| 205 | 20250117 | 151900 | 4474442445 | 2315 | 2300 | 2315 | 2300 | 4061 |
| 206 | 20250117 | 151800 | 4465098780 | 2305 | 2310 | 2310 | 2305 | 4341 |
| 207 | 20250117 | 151700 | 4455088125 | 2315 | 2315 | 2315 | 2315 | 10 |
| 208 | 20250117 | 151600 | 4455064975 | 2315 | 2310 | 2315 | 2305 | 1261 |
| 209 | 20250117 | 151500 | 4452151870 | 2315 | 2300 | 2315 | 2300 | 641 |
| 210 | 20250117 | 151400 | 4450675350 | 2305 | 2310 | 2310 | 2305 | 8830 |
| 211 | 20250117 | 151300 | 4430318840 | 2315 | 2315 | 2315 | 2315 | 3 |
| 212 | 20250117 | 151200 | 4430311895 | 2315 | 2315 | 2315 | 2305 | 2040 |
| 213 | 20250117 | 151100 | 4425600940 | 2310 | 2310 | 2310 | 2310 | 1500 |
| 214 | 20250117 | 151000 | 4422135940 | 2315 | 2315 | 2315 | 2310 | 1840 |
| 215 | 20250117 | 150900 | 4417885475 | 2315 | 2315 | 2315 | 2310 | 1382 |
| 216 | 20250117 | 150800 | 4414686150 | 2310 | 2305 | 2310 | 2305 | 5573 |
| 217 | 20250117 | 150700 | 4401825095 | 2305 | 2310 | 2310 | 2305 | 832 |
| 218 | 20250117 | 150600 | 4399907230 | 2305 | 2310 | 2310 | 2305 | 893 |
| 219 | 20250117 | 150500 | 4397844585 | 2310 | 2305 | 2310 | 2305 | 731 |
| 220 | 20250117 | 150400 | 4396156220 | 2305 | 2305 | 2310 | 2305 | 33 |
| 221 | 20250117 | 150300 | 4396080055 | 2310 | 2310 | 2315 | 2310 | 2074 |
| 222 | 20250117 | 150200 | 4391288745 | 2310 | 2310 | 2310 | 2310 | 125 |
| 223 | 20250117 | 150100 | 4390999995 | 2310 | 2310 | 2310 | 2310 | 1738 |
| 224 | 20250117 | 150000 | 4386985215 | 2310 | 2310 | 2310 | 2310 | 43 |
| 225 | 20250117 | 145900 | 4386885885 | 2310 | 2310 | 2310 | 2305 | 593 |
| 226 | 20250117 | 145800 | 4385516105 | 2310 | 2300 | 2310 | 2300 | 3993 |
| 227 | 20250117 | 145700 | 4376326940 | 2305 | 2305 | 2305 | 2305 | 5675 |
| 228 | 20250117 | 145600 | 4363246065 | 2305 | 2300 | 2305 | 2300 | 324 |
| 229 | 20250117 | 145500 | 4362500745 | 2305 | 2305 | 2305 | 2300 | 150 |
| 230 | 20250117 | 145400 | 4362155445 | 2305 | 2305 | 2305 | 2305 | 643 |
| 231 | 20250117 | 145300 | 4360673330 | 2305 | 2300 | 2305 | 2300 | 2012 |
| 232 | 20250117 | 145200 | 4356045670 | 2305 | 2300 | 2305 | 2300 | 2084 |
| 233 | 20250117 | 145100 | 4351242100 | 2305 | 2305 | 2305 | 2305 | 10 |
| 234 | 20250117 | 145000 | 4351219050 | 2305 | 2305 | 2305 | 2305 | 100 |
| 235 | 20250117 | 144900 | 4350988550 | 2305 | 2300 | 2305 | 2300 | 565 |
| 236 | 20250117 | 144800 | 4349686510 | 2295 | 2295 | 2295 | 2295 | 1086 |
| 237 | 20250117 | 144700 | 4347194140 | 2305 | 2300 | 2305 | 2295 | 3447 |
| 238 | 20250117 | 144600 | 4339282970 | 2300 | 2300 | 2300 | 2300 | 1505 |
| 239 | 20250117 | 144500 | 4335821470 | 2300 | 2300 | 2300 | 2300 | 4233 |
| 240 | 20250117 | 144400 | 4326085570 | 2300 | 2300 | 2300 | 2300 | 6923 |
| 241 | 20250117 | 144300 | 4310162670 | 2305 | 2305 | 2305 | 2305 | 102 |
| 242 | 20250117 | 144200 | 4309927560 | 2300 | 2305 | 2305 | 2300 | 317 |
| 243 | 20250117 | 144100 | 4309196880 | 2310 | 2310 | 2310 | 2310 | 0 |
| 244 | 20250117 | 144000 | 4309196880 | 2310 | 2310 | 2310 | 2310 | 4 |
| 245 | 20250117 | 143900 | 4309187640 | 2310 | 2305 | 2310 | 2305 | 604 |
| 246 | 20250117 | 143800 | 4307795400 | 2305 | 2305 | 2305 | 2305 | 0 |
| 247 | 20250117 | 143700 | 4307795400 | 2305 | 2310 | 2310 | 2305 | 1462 |
| 248 | 20250117 | 143600 | 4304424985 | 2310 | 2310 | 2310 | 2310 | 684 |
| 249 | 20250117 | 143500 | 4302844945 | 2310 | 2305 | 2310 | 2305 | 1790 |
| 250 | 20250117 | 143400 | 4298718850 | 2305 | 2305 | 2305 | 2305 | 880 |
| 251 | 20250117 | 143300 | 4296690450 | 2305 | 2305 | 2305 | 2305 | 10 |
| 252 | 20250117 | 143200 | 4296667400 | 2305 | 2305 | 2305 | 2305 | 1 |
| 253 | 20250117 | 143100 | 4296665095 | 2300 | 2300 | 2300 | 2300 | 915 |
| 254 | 20250117 | 143000 | 4294560595 | 2300 | 2305 | 2305 | 2300 | 573 |
| 255 | 20250117 | 142900 | 4293240955 | 2310 | 2305 | 2310 | 2305 | 3527 |
| 256 | 20250117 | 142800 | 4285110955 | 2305 | 2300 | 2305 | 2300 | 10168 |
| 257 | 20250117 | 142700 | 4261721060 | 2300 | 2300 | 2300 | 2295 | 4020 |
| 258 | 20250117 | 142600 | 4252490060 | 2295 | 2295 | 2295 | 2295 | 6289 |
| 259 | 20250117 | 142500 | 4238056805 | 2300 | 2300 | 2300 | 2300 | 19 |
| 260 | 20250117 | 142400 | 4238013105 | 2295 | 2295 | 2295 | 2295 | 0 |
| 261 | 20250117 | 142300 | 4238013105 | 2295 | 2300 | 2300 | 2295 | 863 |
| 262 | 20250117 | 142200 | 4236032450 | 2300 | 2300 | 2300 | 2300 | 0 |
| 263 | 20250117 | 142100 | 4236032450 | 2300 | 2295 | 2300 | 2295 | 602 |
| 264 | 20250117 | 142000 | 4234649350 | 2300 | 2300 | 2300 | 2300 | 50 |
| 265 | 20250117 | 141900 | 4234534350 | 2295 | 2295 | 2295 | 2295 | 1670 |
| 266 | 20250117 | 141800 | 4230701700 | 2295 | 2295 | 2295 | 2295 | 98 |
| 267 | 20250117 | 141700 | 4230476790 | 2295 | 2295 | 2295 | 2290 | 1040 |
| 268 | 20250117 | 141600 | 4228094990 | 2295 | 2295 | 2295 | 2295 | 3803 |
| 269 | 20250117 | 141500 | 4219367105 | 2295 | 2295 | 2295 | 2295 | 500 |
| 270 | 20250117 | 141400 | 4218219605 | 2300 | 2300 | 2300 | 2300 | 1030 |
| 271 | 20250117 | 141300 | 4215850605 | 2295 | 2295 | 2295 | 2295 | 200 |
| 272 | 20250117 | 141200 | 4215391605 | 2300 | 2300 | 2300 | 2300 | 40 |
| 273 | 20250117 | 141100 | 4215299605 | 2300 | 2300 | 2300 | 2300 | 5 |
| 274 | 20250117 | 141000 | 4215288105 | 2295 | 2300 | 2300 | 2295 | 3778 |
| 275 | 20250117 | 140900 | 4206617095 | 2300 | 2300 | 2300 | 2300 | 391 |
| 276 | 20250117 | 140800 | 4205717795 | 2300 | 2300 | 2300 | 2300 | 93 |
| 277 | 20250117 | 140700 | 4205503895 | 2300 | 2295 | 2300 | 2295 | 87 |
| 278 | 20250117 | 140600 | 4205304010 | 2300 | 2305 | 2305 | 2300 | 103 |
| 279 | 20250117 | 140500 | 4205067105 | 2300 | 2300 | 2305 | 2300 | 502 |
| 280 | 20250117 | 140400 | 4203912500 | 2300 | 2300 | 2300 | 2300 | 500 |
| 281 | 20250117 | 140300 | 4202762500 | 2300 | 2300 | 2300 | 2300 | 500 |
| 282 | 20250117 | 140200 | 4201612500 | 2300 | 2300 | 2300 | 2300 | 0 |
| 283 | 20250117 | 140100 | 4201612500 | 2300 | 2300 | 2300 | 2300 | 668 |
| 284 | 20250117 | 140000 | 4200076100 | 2300 | 2295 | 2300 | 2295 | 282 |
| 285 | 20250117 | 135900 | 4199428360 | 2300 | 2300 | 2300 | 2300 | 22 |
| 286 | 20250117 | 135800 | 4199377760 | 2290 | 2300 | 2300 | 2290 | 1119 |
| 287 | 20250117 | 135700 | 4196815140 | 2295 | 2295 | 2295 | 2295 | 0 |
| 288 | 20250117 | 135600 | 4196815140 | 2295 | 2295 | 2295 | 2295 | 0 |
| 289 | 20250117 | 135500 | 4196815140 | 2295 | 2295 | 2295 | 2295 | 851 |
| 290 | 20250117 | 135400 | 4194862095 | 2295 | 2295 | 2295 | 2295 | 290 |
| 291 | 20250117 | 135300 | 4194196545 | 2295 | 2295 | 2295 | 2295 | 1597 |
| 292 | 20250117 | 135200 | 4190531430 | 2295 | 2295 | 2295 | 2295 | 60 |
| 293 | 20250117 | 135100 | 4190393730 | 2295 | 2295 | 2295 | 2295 | 73 |
| 294 | 20250117 | 135000 | 4190226195 | 2295 | 2295 | 2295 | 2295 | 1674 |
| 295 | 20250117 | 134900 | 4186384365 | 2295 | 2295 | 2295 | 2295 | 1021 |
| 296 | 20250117 | 134800 | 4184041170 | 2295 | 2295 | 2295 | 2295 | 1229 |
| 297 | 20250117 | 134700 | 4181220615 | 2295 | 2295 | 2295 | 2295 | 306 |
| 298 | 20250117 | 134600 | 4180518345 | 2290 | 2290 | 2295 | 2290 | 834 |
| 299 | 20250117 | 134500 | 4178605515 | 2295 | 2295 | 2295 | 2295 | 0 |
| 300 | 20250117 | 134400 | 4178605515 | 2295 | 2295 | 2295 | 2290 | 4202 |
| 301 | 20250117 | 134300 | 4168975435 | 2295 | 2300 | 2300 | 2295 | 143 |
| 302 | 20250117 | 134200 | 4168647240 | 2295 | 2295 | 2295 | 2290 | 603 |
| 303 | 20250117 | 134100 | 4167263365 | 2290 | 2295 | 2295 | 2290 | 492 |
| 304 | 20250117 | 134000 | 4166134390 | 2300 | 2300 | 2300 | 2300 | 0 |
| 305 | 20250117 | 133900 | 4166134390 | 2300 | 2300 | 2300 | 2300 | 0 |
| 306 | 20250117 | 133800 | 4166134390 | 2300 | 2295 | 2300 | 2295 | 36 |
| 307 | 20250117 | 133700 | 4166051765 | 2300 | 2295 | 2300 | 2295 | 347 |
| 308 | 20250117 | 133600 | 4165255395 | 2295 | 2295 | 2300 | 2295 | 98 |
| 309 | 20250117 | 133500 | 4165030480 | 2295 | 2295 | 2300 | 2295 | 301 |
| 310 | 20250117 | 133400 | 4164339080 | 2295 | 2295 | 2295 | 2290 | 1857 |
| 311 | 20250117 | 133300 | 4160082265 | 2295 | 2295 | 2295 | 2290 | 210 |
| 312 | 20250117 | 133200 | 4159600515 | 2295 | 2295 | 2295 | 2290 | 11694 |
| 313 | 20250117 | 133100 | 4132820505 | 2295 | 2295 | 2300 | 2290 | 1545 |
| 314 | 20250117 | 133000 | 4129278160 | 2300 | 2295 | 2300 | 2295 | 12271 |
| 315 | 20250117 | 132900 | 4101116185 | 2300 | 2300 | 2300 | 2295 | 721 |
| 316 | 20250117 | 132800 | 4099459575 | 2305 | 2300 | 2305 | 2300 | 475 |
| 317 | 20250117 | 132700 | 4098367070 | 2300 | 2300 | 2300 | 2300 | 869 |
| 318 | 20250117 | 132600 | 4096368370 | 2305 | 2305 | 2305 | 2295 | 376 |
| 319 | 20250117 | 132500 | 4095504695 | 2300 | 2300 | 2300 | 2295 | 602 |
| 320 | 20250117 | 132400 | 4094121605 | 2300 | 2305 | 2305 | 2300 | 2327 |
| 321 | 20250117 | 132300 | 4088768310 | 2305 | 2305 | 2305 | 2305 | 90 |
| 322 | 20250117 | 132200 | 4088560860 | 2300 | 2300 | 2300 | 2300 | 2735 |
| 323 | 20250117 | 132100 | 4082270360 | 2300 | 2305 | 2305 | 2300 | 8305 |
| 324 | 20250117 | 132000 | 4063167955 | 2305 | 2305 | 2305 | 2305 | 115 |
| 325 | 20250117 | 131900 | 4062902880 | 2305 | 2305 | 2310 | 2300 | 1640 |
| 326 | 20250117 | 131800 | 4059128820 | 2305 | 2305 | 2305 | 2305 | 612 |
| 327 | 20250117 | 131700 | 4057718160 | 2305 | 2310 | 2310 | 2305 | 2526 |
| 328 | 20250117 | 131600 | 4051893205 | 2305 | 2305 | 2305 | 2305 | 242 |
| 329 | 20250117 | 131500 | 4051335395 | 2305 | 2305 | 2305 | 2305 | 5717 |
| 330 | 20250117 | 131400 | 4038157710 | 2310 | 2310 | 2310 | 2305 | 112 |
| 331 | 20250117 | 131300 | 4037899140 | 2305 | 2305 | 2310 | 2305 | 6122 |
| 332 | 20250117 | 131200 | 4023787800 | 2310 | 2315 | 2315 | 2310 | 132 |
| 333 | 20250117 | 131100 | 4023482875 | 2305 | 2310 | 2310 | 2305 | 8201 |
| 334 | 20250117 | 131000 | 4004543960 | 2315 | 2315 | 2315 | 2315 | 200 |
| 335 | 20250117 | 130900 | 4004080960 | 2320 | 2315 | 2320 | 2315 | 197 |
| 336 | 20250117 | 130800 | 4003624900 | 2320 | 2320 | 2320 | 2320 | 201 |
| 337 | 20250117 | 130700 | 4003158580 | 2315 | 2315 | 2315 | 2315 | 100 |
| 338 | 20250117 | 130600 | 4002927080 | 2320 | 2310 | 2320 | 2310 | 298 |
| 339 | 20250117 | 130500 | 4002238690 | 2310 | 2310 | 2310 | 2310 | 1213 |
| 340 | 20250117 | 130400 | 3999436660 | 2310 | 2310 | 2320 | 2310 | 402 |
| 341 | 20250117 | 130300 | 3998505030 | 2310 | 2320 | 2320 | 2310 | 37 |
| 342 | 20250117 | 130200 | 3998419530 | 2315 | 2315 | 2315 | 2315 | 7 |
| 343 | 20250117 | 130100 | 3998403325 | 2315 | 2315 | 2315 | 2315 | 200 |
| 344 | 20250117 | 130000 | 3997940325 | 2315 | 2315 | 2315 | 2315 | 1784 |
| 345 | 20250117 | 125900 | 3993810365 | 2320 | 2320 | 2320 | 2320 | 2 |
| 346 | 20250117 | 125800 | 3993805725 | 2320 | 2315 | 2320 | 2315 | 2514 |
| 347 | 20250117 | 125700 | 3987985810 | 2320 | 2320 | 2320 | 2320 | 335 |
| 348 | 20250117 | 125600 | 3987208610 | 2320 | 2320 | 2320 | 2320 | 0 |
| 349 | 20250117 | 125500 | 3987208610 | 2320 | 2315 | 2320 | 2315 | 112 |
| 350 | 20250117 | 125400 | 3986949320 | 2320 | 2320 | 2320 | 2320 | 50 |
| 351 | 20250117 | 125300 | 3986833320 | 2320 | 2320 | 2320 | 2320 | 0 |
| 352 | 20250117 | 125200 | 3986833320 | 2320 | 2320 | 2320 | 2320 | 0 |
| 353 | 20250117 | 125100 | 3986833320 | 2320 | 2315 | 2320 | 2315 | 218 |
| 354 | 20250117 | 125000 | 3986328605 | 2320 | 2315 | 2320 | 2315 | 57 |
| 355 | 20250117 | 124900 | 3986196415 | 2320 | 2315 | 2320 | 2315 | 2 |
| 356 | 20250117 | 124800 | 3986191780 | 2310 | 2310 | 2310 | 2310 | 20 |
| 357 | 20250117 | 124700 | 3986145580 | 2310 | 2315 | 2315 | 2310 | 3744 |
| 358 | 20250117 | 124600 | 3977486080 | 2320 | 2320 | 2320 | 2320 | 0 |
| 359 | 20250117 | 124500 | 3977486080 | 2320 | 2325 | 2325 | 2315 | 2680 |
| 360 | 20250117 | 124400 | 3971277365 | 2315 | 2315 | 2320 | 2315 | 2717 |
| 361 | 20250117 | 124300 | 3964987505 | 2315 | 2315 | 2315 | 2315 | 2 |
| 362 | 20250117 | 124200 | 3964982875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 363 | 20250117 | 124100 | 3964982875 | 2325 | 2325 | 2325 | 2325 | 10 |
| 364 | 20250117 | 124000 | 3964959625 | 2325 | 2325 | 2325 | 2325 | 282 |
| 365 | 20250117 | 123900 | 3964303975 | 2325 | 2325 | 2325 | 2325 | 0 |
| 366 | 20250117 | 123800 | 3964303975 | 2325 | 2320 | 2325 | 2320 | 803 |
| 367 | 20250117 | 123700 | 3962441000 | 2320 | 2325 | 2325 | 2320 | 2255 |
| 368 | 20250117 | 123600 | 3957208125 | 2325 | 2325 | 2325 | 2325 | 3000 |
| 369 | 20250117 | 123500 | 3950233125 | 2325 | 2325 | 2325 | 2325 | 6 |
| 370 | 20250117 | 123400 | 3950219175 | 2320 | 2320 | 2320 | 2320 | 380 |
| 371 | 20250117 | 123300 | 3949337575 | 2320 | 2320 | 2320 | 2320 | 100 |
| 372 | 20250117 | 123200 | 3949105575 | 2320 | 2320 | 2320 | 2320 | 113 |
| 373 | 20250117 | 123100 | 3948843415 | 2320 | 2320 | 2320 | 2320 | 442 |
| 374 | 20250117 | 123000 | 3947817975 | 2320 | 2320 | 2320 | 2315 | 249 |
| 375 | 20250117 | 122900 | 3947241515 | 2315 | 2315 | 2315 | 2315 | 2961 |
| 376 | 20250117 | 122800 | 3940386800 | 2320 | 2320 | 2320 | 2320 | 0 |
| 377 | 20250117 | 122700 | 3940386800 | 2320 | 2320 | 2320 | 2320 | 5 |
| 378 | 20250117 | 122600 | 3940375200 | 2320 | 2310 | 2320 | 2310 | 251 |
| 379 | 20250117 | 122500 | 3939794880 | 2310 | 2315 | 2320 | 2310 | 9 |
| 380 | 20250117 | 122400 | 3939774075 | 2320 | 2310 | 2320 | 2310 | 110 |
| 381 | 20250117 | 122300 | 3939519900 | 2315 | 2320 | 2320 | 2315 | 44 |
| 382 | 20250117 | 122200 | 3939417825 | 2320 | 2315 | 2320 | 2315 | 42 |
| 383 | 20250117 | 122100 | 3939320390 | 2310 | 2320 | 2320 | 2310 | 1801 |
| 384 | 20250117 | 122000 | 3935160070 | 2310 | 2310 | 2310 | 2310 | 10 |
| 385 | 20250117 | 121900 | 3935136970 | 2310 | 2310 | 2310 | 2310 | 0 |
| 386 | 20250117 | 121800 | 3935136970 | 2310 | 2310 | 2310 | 2310 | 3 |
| 387 | 20250117 | 121700 | 3935130040 | 2310 | 2310 | 2320 | 2310 | 3222 |
| 388 | 20250117 | 121600 | 3927687210 | 2320 | 2320 | 2320 | 2310 | 4910 |
| 389 | 20250117 | 121500 | 3916345010 | 2310 | 2310 | 2310 | 2310 | 1685 |
| 390 | 20250117 | 121400 | 3912452660 | 2310 | 2315 | 2315 | 2310 | 500 |
| 391 | 20250117 | 121300 | 3911296685 | 2320 | 2320 | 2320 | 2320 | 825 |
| 392 | 20250117 | 121200 | 3909382685 | 2315 | 2315 | 2315 | 2315 | 42 |
| 393 | 20250117 | 121100 | 3909285455 | 2315 | 2315 | 2315 | 2315 | 30 |
| 394 | 20250117 | 121000 | 3909216005 | 2320 | 2315 | 2320 | 2315 | 1102 |
| 395 | 20250117 | 120900 | 3906659370 | 2315 | 2315 | 2315 | 2315 | 1713 |
| 396 | 20250117 | 120800 | 3902693775 | 2315 | 2320 | 2320 | 2315 | 41 |
| 397 | 20250117 | 120700 | 3902598685 | 2320 | 2315 | 2320 | 2315 | 212 |
| 398 | 20250117 | 120600 | 3902107645 | 2320 | 2315 | 2320 | 2315 | 11 |
| 399 | 20250117 | 120500 | 3902082175 | 2315 | 2315 | 2315 | 2315 | 0 |
| 400 | 20250117 | 120400 | 3902082175 | 2315 | 2315 | 2320 | 2315 | 64 |
| 401 | 20250117 | 120300 | 3901934010 | 2315 | 2315 | 2315 | 2315 | 90 |
| 402 | 20250117 | 120200 | 3901725660 | 2320 | 2310 | 2320 | 2310 | 18 |
| 403 | 20250117 | 120100 | 3901684070 | 2315 | 2320 | 2320 | 2315 | 1106 |
| 404 | 20250117 | 120000 | 3899123670 | 2320 | 2315 | 2320 | 2315 | 70 |
| 405 | 20250117 | 115900 | 3898961615 | 2315 | 2315 | 2315 | 2315 | 57 |
| 406 | 20250117 | 115800 | 3898829660 | 2315 | 2315 | 2315 | 2315 | 1311 |
| 407 | 20250117 | 115700 | 3895794695 | 2320 | 2320 | 2320 | 2320 | 150 |
| 408 | 20250117 | 115600 | 3895446695 | 2315 | 2325 | 2325 | 2315 | 2326 |
| 409 | 20250117 | 115500 | 3890061995 | 2325 | 2325 | 2325 | 2320 | 460 |
| 410 | 20250117 | 115400 | 3888994785 | 2320 | 2320 | 2320 | 2320 | 497 |
| 411 | 20250117 | 115300 | 3887841745 | 2320 | 2320 | 2320 | 2320 | 51 |
| 412 | 20250117 | 115200 | 3887723425 | 2320 | 2315 | 2320 | 2315 | 1379 |
| 413 | 20250117 | 115100 | 3884524565 | 2315 | 2320 | 2320 | 2315 | 3215 |
| 414 | 20250117 | 115000 | 3877081765 | 2320 | 2320 | 2320 | 2320 | 873 |
| 415 | 20250117 | 114900 | 3875056405 | 2320 | 2320 | 2320 | 2320 | 2 |
| 416 | 20250117 | 114800 | 3875051765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 417 | 20250117 | 114700 | 3875051765 | 2315 | 2315 | 2315 | 2315 | 100 |
| 418 | 20250117 | 114600 | 3874820265 | 2320 | 2315 | 2320 | 2315 | 301 |
| 419 | 20250117 | 114500 | 3874123445 | 2320 | 2320 | 2320 | 2320 | 126 |
| 420 | 20250117 | 114400 | 3873831125 | 2315 | 2315 | 2320 | 2315 | 152 |
| 421 | 20250117 | 114300 | 3873479240 | 2320 | 2315 | 2320 | 2315 | 232 |
| 422 | 20250117 | 114200 | 3872941695 | 2315 | 2320 | 2320 | 2315 | 748 |
| 423 | 20250117 | 114100 | 3871209700 | 2320 | 2320 | 2320 | 2315 | 153 |
| 424 | 20250117 | 114000 | 3870854905 | 2320 | 2320 | 2320 | 2320 | 131 |
| 425 | 20250117 | 113900 | 3870550985 | 2320 | 2320 | 2320 | 2320 | 115 |
| 426 | 20250117 | 113800 | 3870284185 | 2320 | 2320 | 2325 | 2320 | 363 |
| 427 | 20250117 | 113700 | 3869442020 | 2320 | 2320 | 2325 | 2320 | 1304 |
| 428 | 20250117 | 113600 | 3866416730 | 2320 | 2320 | 2320 | 2320 | 3995 |
| 429 | 20250117 | 113500 | 3857148330 | 2320 | 2320 | 2320 | 2320 | 277 |
| 430 | 20250117 | 113400 | 3856505690 | 2325 | 2320 | 2325 | 2320 | 108 |
| 431 | 20250117 | 113300 | 3856255120 | 2320 | 2320 | 2320 | 2320 | 210 |
| 432 | 20250117 | 113200 | 3855767920 | 2320 | 2320 | 2320 | 2320 | 11 |
| 433 | 20250117 | 113100 | 3855742400 | 2315 | 2315 | 2315 | 2315 | 16 |
| 434 | 20250117 | 113000 | 3855705360 | 2320 | 2320 | 2320 | 2320 | 1 |
| 435 | 20250117 | 112900 | 3855703040 | 2315 | 2315 | 2315 | 2315 | 416 |
| 436 | 20250117 | 112800 | 3854740000 | 2320 | 2320 | 2320 | 2315 | 189 |
| 437 | 20250117 | 112700 | 3854301855 | 2320 | 2315 | 2320 | 2315 | 342 |
| 438 | 20250117 | 112600 | 3853510105 | 2320 | 2315 | 2320 | 2315 | 244 |
| 439 | 20250117 | 112500 | 3852944940 | 2315 | 2315 | 2315 | 2315 | 506 |
| 440 | 20250117 | 112400 | 3851773550 | 2315 | 2315 | 2315 | 2315 | 41 |
| 441 | 20250117 | 112300 | 3851678635 | 2315 | 2315 | 2315 | 2315 | 1704 |
| 442 | 20250117 | 112200 | 3847733875 | 2315 | 2315 | 2315 | 2315 | 891 |
| 443 | 20250117 | 112100 | 3845671210 | 2320 | 2315 | 2320 | 2315 | 1065 |
| 444 | 20250117 | 112000 | 3843205450 | 2315 | 2315 | 2320 | 2315 | 921 |
| 445 | 20250117 | 111900 | 3841070830 | 2315 | 2320 | 2320 | 2315 | 309 |
| 446 | 20250117 | 111800 | 3840355295 | 2320 | 2315 | 2320 | 2315 | 282 |
| 447 | 20250117 | 111700 | 3839701200 | 2320 | 2320 | 2320 | 2315 | 570 |
| 448 | 20250117 | 111600 | 3838381300 | 2320 | 2315 | 2320 | 2315 | 727 |
| 449 | 20250117 | 111500 | 3836695990 | 2315 | 2310 | 2315 | 2310 | 370 |
| 450 | 20250117 | 111400 | 3835839940 | 2315 | 2320 | 2320 | 2310 | 2010 |
| 451 | 20250117 | 111300 | 3831186945 | 2325 | 2325 | 2325 | 2325 | 0 |
| 452 | 20250117 | 111200 | 3831186945 | 2325 | 2325 | 2325 | 2325 | 0 |
| 453 | 20250117 | 111100 | 3831186945 | 2325 | 2320 | 2325 | 2320 | 2 |
| 454 | 20250117 | 111000 | 3831182300 | 2320 | 2325 | 2325 | 2320 | 363 |
| 455 | 20250117 | 110900 | 3830340125 | 2320 | 2320 | 2325 | 2320 | 252 |
| 456 | 20250117 | 110800 | 3829755480 | 2320 | 2320 | 2320 | 2315 | 196 |
| 457 | 20250117 | 110700 | 3829300860 | 2320 | 2320 | 2325 | 2320 | 80 |
| 458 | 20250117 | 110600 | 3829115210 | 2320 | 2320 | 2325 | 2320 | 973 |
| 459 | 20250117 | 110500 | 3826857140 | 2325 | 2325 | 2325 | 2325 | 173 |
| 460 | 20250117 | 110400 | 3826454915 | 2325 | 2320 | 2325 | 2320 | 57 |
| 461 | 20250117 | 110300 | 3826322650 | 2325 | 2325 | 2325 | 2315 | 116 |
| 462 | 20250117 | 110200 | 3826053950 | 2320 | 2320 | 2325 | 2320 | 12048 |
| 463 | 20250117 | 110100 | 3798102585 | 2315 | 2315 | 2315 | 2315 | 557 |
| 464 | 20250117 | 110000 | 3796813130 | 2315 | 2320 | 2320 | 2315 | 829 |
| 465 | 20250117 | 105900 | 3794892845 | 2320 | 2315 | 2320 | 2310 | 2313 |
| 466 | 20250117 | 105800 | 3789549355 | 2310 | 2315 | 2320 | 2310 | 2941 |
| 467 | 20250117 | 105700 | 3782750885 | 2315 | 2315 | 2320 | 2315 | 383 |
| 468 | 20250117 | 105600 | 3781863740 | 2320 | 2320 | 2320 | 2310 | 11461 |
| 469 | 20250117 | 105500 | 3755355360 | 2320 | 2330 | 2330 | 2315 | 3930 |
| 470 | 20250117 | 105400 | 3746236570 | 2330 | 2325 | 2330 | 2325 | 89 |
| 471 | 20250117 | 105300 | 3746029430 | 2330 | 2325 | 2330 | 2325 | 9 |
| 472 | 20250117 | 105200 | 3746008465 | 2325 | 2325 | 2325 | 2325 | 61 |
| 473 | 20250117 | 105100 | 3745866640 | 2325 | 2325 | 2325 | 2320 | 2774 |
| 474 | 20250117 | 105000 | 3739426235 | 2325 | 2325 | 2325 | 2325 | 10 |
| 475 | 20250117 | 104900 | 3739402985 | 2325 | 2325 | 2325 | 2325 | 357 |
| 476 | 20250117 | 104800 | 3738572960 | 2325 | 2315 | 2325 | 2315 | 2734 |
| 477 | 20250117 | 104700 | 3732243190 | 2315 | 2320 | 2320 | 2315 | 624 |
| 478 | 20250117 | 104600 | 3730795735 | 2325 | 2325 | 2325 | 2325 | 110 |
| 479 | 20250117 | 104500 | 3730539985 | 2320 | 2320 | 2320 | 2320 | 259 |
| 480 | 20250117 | 104400 | 3729939105 | 2320 | 2320 | 2325 | 2320 | 426 |
| 481 | 20250117 | 104300 | 3728949285 | 2320 | 2320 | 2320 | 2320 | 387 |
| 482 | 20250117 | 104200 | 3728051445 | 2325 | 2325 | 2325 | 2325 | 250 |
| 483 | 20250117 | 104100 | 3727470195 | 2315 | 2320 | 2325 | 2315 | 4164 |
| 484 | 20250117 | 104000 | 3717826125 | 2320 | 2320 | 2320 | 2320 | 769 |
| 485 | 20250117 | 103900 | 3716042045 | 2315 | 2325 | 2325 | 2315 | 2739 |
| 486 | 20250117 | 103800 | 3709695065 | 2325 | 2320 | 2325 | 2320 | 4791 |
| 487 | 20250117 | 103700 | 3698579915 | 2325 | 2325 | 2325 | 2320 | 3382 |
| 488 | 20250117 | 103600 | 3690728850 | 2325 | 2325 | 2325 | 2320 | 2238 |
| 489 | 20250117 | 103500 | 3685525505 | 2325 | 2315 | 2325 | 2315 | 9602 |
| 490 | 20250117 | 103400 | 3663288685 | 2315 | 2325 | 2325 | 2315 | 20337 |
| 491 | 20250117 | 103300 | 3616143060 | 2325 | 2325 | 2325 | 2325 | 1555 |
| 492 | 20250117 | 103200 | 3612527685 | 2325 | 2330 | 2330 | 2320 | 6717 |
| 493 | 20250117 | 103100 | 3596919470 | 2325 | 2330 | 2330 | 2325 | 3450 |
| 494 | 20250117 | 103000 | 3588895970 | 2330 | 2330 | 2330 | 2330 | 442 |
| 495 | 20250117 | 102900 | 3587866110 | 2330 | 2330 | 2330 | 2325 | 2952 |
| 496 | 20250117 | 102800 | 3580990145 | 2330 | 2330 | 2335 | 2330 | 1040 |
| 497 | 20250117 | 102700 | 3578564800 | 2330 | 2335 | 2335 | 2325 | 3016 |
| 498 | 20250117 | 102600 | 3571552380 | 2335 | 2335 | 2335 | 2330 | 17675 |
| 499 | 20250117 | 102500 | 3530369520 | 2335 | 2335 | 2335 | 2335 | 0 |
| 500 | 20250117 | 102400 | 3530369520 | 2335 | 2335 | 2335 | 2330 | 1319 |
| 501 | 20250117 | 102300 | 3527289705 | 2340 | 2340 | 2340 | 2340 | 5 |
| 502 | 20250117 | 102200 | 3527278005 | 2335 | 2330 | 2340 | 2330 | 28 |
| 503 | 20250117 | 102100 | 3527212655 | 2335 | 2335 | 2340 | 2335 | 1263 |
| 504 | 20250117 | 102000 | 3524262550 | 2335 | 2335 | 2340 | 2335 | 532 |
| 505 | 20250117 | 101900 | 3523020320 | 2340 | 2340 | 2340 | 2340 | 1009 |
| 506 | 20250117 | 101800 | 3520659260 | 2340 | 2335 | 2340 | 2335 | 622 |
| 507 | 20250117 | 101700 | 3519203885 | 2335 | 2335 | 2335 | 2330 | 5337 |
| 508 | 20250117 | 101600 | 3506746355 | 2340 | 2335 | 2340 | 2335 | 1598 |
| 509 | 20250117 | 101500 | 3503015015 | 2340 | 2335 | 2340 | 2335 | 5750 |
| 510 | 20250117 | 101400 | 3489588515 | 2340 | 2340 | 2340 | 2340 | 1113 |
| 511 | 20250117 | 101300 | 3486984095 | 2335 | 2335 | 2340 | 2335 | 1932 |
| 512 | 20250117 | 101200 | 3482468495 | 2340 | 2340 | 2340 | 2335 | 559 |
| 513 | 20250117 | 101100 | 3481163120 | 2340 | 2335 | 2340 | 2335 | 2998 |
| 514 | 20250117 | 101000 | 3474162765 | 2340 | 2340 | 2340 | 2335 | 708 |
| 515 | 20250117 | 100900 | 3472506935 | 2335 | 2335 | 2340 | 2335 | 2016 |
| 516 | 20250117 | 100800 | 3467799570 | 2340 | 2335 | 2340 | 2335 | 301 |
| 517 | 20250117 | 100700 | 3467096730 | 2340 | 2340 | 2340 | 2335 | 695 |
| 518 | 20250117 | 100600 | 3465471705 | 2340 | 2340 | 2340 | 2335 | 1639 |
| 519 | 20250117 | 100500 | 3461639080 | 2340 | 2340 | 2340 | 2340 | 3112 |
| 520 | 20250117 | 100400 | 3454357000 | 2340 | 2335 | 2340 | 2335 | 4269 |
| 521 | 20250117 | 100300 | 3444388735 | 2340 | 2340 | 2340 | 2335 | 888 |
| 522 | 20250117 | 100200 | 3442311040 | 2340 | 2335 | 2340 | 2335 | 1093 |
| 523 | 20250117 | 100100 | 3439755305 | 2335 | 2335 | 2335 | 2335 | 796 |
| 524 | 20250117 | 100000 | 3437896645 | 2340 | 2335 | 2340 | 2330 | 4058 |
| 525 | 20250117 | 095900 | 3428426795 | 2335 | 2335 | 2335 | 2335 | 853 |
| 526 | 20250117 | 095800 | 3426435040 | 2335 | 2340 | 2340 | 2335 | 2959 |
| 527 | 20250117 | 095700 | 3419525725 | 2340 | 2340 | 2340 | 2340 | 1 |
| 528 | 20250117 | 095600 | 3419523385 | 2335 | 2335 | 2340 | 2335 | 210 |
| 529 | 20250117 | 095500 | 3419032410 | 2340 | 2335 | 2340 | 2330 | 4750 |
| 530 | 20250117 | 095400 | 3407947490 | 2335 | 2335 | 2340 | 2330 | 6357 |
| 531 | 20250117 | 095300 | 3393105520 | 2340 | 2340 | 2340 | 2340 | 860 |
| 532 | 20250117 | 095200 | 3391093120 | 2340 | 2335 | 2340 | 2335 | 1952 |
| 533 | 20250117 | 095100 | 3386534695 | 2340 | 2340 | 2340 | 2335 | 1080 |
| 534 | 20250117 | 095000 | 3384012495 | 2335 | 2335 | 2340 | 2335 | 4495 |
| 535 | 20250117 | 094900 | 3373516665 | 2335 | 2340 | 2340 | 2335 | 1107 |
| 536 | 20250117 | 094800 | 3370928520 | 2340 | 2335 | 2340 | 2335 | 2646 |
| 537 | 20250117 | 094700 | 3364740155 | 2335 | 2340 | 2340 | 2335 | 1592 |
| 538 | 20250117 | 094600 | 3361022235 | 2345 | 2340 | 2345 | 2340 | 1001 |
| 539 | 20250117 | 094500 | 3358677525 | 2345 | 2340 | 2345 | 2340 | 7484 |
| 540 | 20250117 | 094400 | 3341163685 | 2340 | 2335 | 2340 | 2335 | 1614 |
| 541 | 20250117 | 094300 | 3337390930 | 2340 | 2335 | 2340 | 2330 | 7131 |
| 542 | 20250117 | 094200 | 3320741280 | 2335 | 2335 | 2335 | 2330 | 1902 |
| 543 | 20250117 | 094100 | 3316304375 | 2330 | 2335 | 2335 | 2330 | 333 |
| 544 | 20250117 | 094000 | 3315527710 | 2335 | 2335 | 2340 | 2330 | 648 |
| 545 | 20250117 | 093900 | 3314013905 | 2340 | 2340 | 2340 | 2330 | 7423 |
| 546 | 20250117 | 093800 | 3296671960 | 2335 | 2345 | 2345 | 2335 | 8405 |
| 547 | 20250117 | 093700 | 3277025570 | 2345 | 2345 | 2345 | 2340 | 128 |
| 548 | 20250117 | 093600 | 3276725690 | 2340 | 2340 | 2345 | 2340 | 503 |
| 549 | 20250117 | 093500 | 3275548565 | 2345 | 2340 | 2345 | 2340 | 4857 |
| 550 | 20250117 | 093400 | 3264183150 | 2340 | 2340 | 2340 | 2335 | 5247 |
| 551 | 20250117 | 093300 | 3251910105 | 2340 | 2340 | 2340 | 2335 | 613 |
| 552 | 20250117 | 093200 | 3250477815 | 2340 | 2345 | 2345 | 2335 | 7270 |
| 553 | 20250117 | 093100 | 3233478440 | 2345 | 2340 | 2345 | 2340 | 2861 |
| 554 | 20250117 | 093000 | 3226779225 | 2345 | 2350 | 2355 | 2345 | 5070 |
| 555 | 20250117 | 092900 | 3214869255 | 2350 | 2345 | 2355 | 2345 | 8575 |
| 556 | 20250117 | 092800 | 3194731355 | 2345 | 2335 | 2345 | 2330 | 4668 |
| 557 | 20250117 | 092700 | 3183818275 | 2335 | 2330 | 2335 | 2330 | 5679 |
| 558 | 20250117 | 092600 | 3170559905 | 2330 | 2330 | 2335 | 2325 | 11524 |
| 559 | 20250117 | 092500 | 3143711650 | 2330 | 2335 | 2335 | 2330 | 21954 |
| 560 | 20250117 | 092400 | 3092549300 | 2335 | 2335 | 2340 | 2330 | 8040 |
| 561 | 20250117 | 092300 | 3073792030 | 2335 | 2345 | 2345 | 2335 | 37296 |
| 562 | 20250117 | 092200 | 2986626535 | 2345 | 2350 | 2350 | 2345 | 15345 |
| 563 | 20250117 | 092100 | 2950621125 | 2350 | 2350 | 2355 | 2345 | 15431 |
| 564 | 20250117 | 092000 | 2914366520 | 2355 | 2355 | 2355 | 2350 | 12757 |
| 565 | 20250117 | 091900 | 2884326600 | 2350 | 2350 | 2355 | 2345 | 11267 |
| 566 | 20250117 | 091800 | 2857833110 | 2350 | 2350 | 2355 | 2350 | 6264 |
| 567 | 20250117 | 091700 | 2843104655 | 2350 | 2355 | 2355 | 2345 | 40062 |
| 568 | 20250117 | 091600 | 2748969280 | 2355 | 2360 | 2360 | 2355 | 17249 |
| 569 | 20250117 | 091500 | 2708346585 | 2355 | 2355 | 2360 | 2350 | 4204 |
| 570 | 20250117 | 091400 | 2698440995 | 2355 | 2345 | 2360 | 2345 | 11267 |
| 571 | 20250117 | 091300 | 2671943105 | 2345 | 2350 | 2360 | 2345 | 19828 |
| 572 | 20250117 | 091200 | 2625347325 | 2350 | 2345 | 2360 | 2345 | 7408 |
| 573 | 20250117 | 091100 | 2607920115 | 2345 | 2355 | 2360 | 2345 | 36326 |
| 574 | 20250117 | 091000 | 2522576450 | 2355 | 2360 | 2365 | 2350 | 67977 |
| 575 | 20250117 | 090900 | 2362525150 | 2365 | 2370 | 2375 | 2360 | 40838 |
| 576 | 20250117 | 090800 | 2265901375 | 2375 | 2365 | 2375 | 2360 | 14354 |
| 577 | 20250117 | 090700 | 2231914200 | 2360 | 2370 | 2375 | 2360 | 29338 |
| 578 | 20250117 | 090600 | 2162464900 | 2375 | 2365 | 2375 | 2360 | 28533 |
| 579 | 20250117 | 090500 | 2095004100 | 2365 | 2365 | 2385 | 2360 | 59693 |
| 580 | 20250117 | 090400 | 1953348620 | 2370 | 2390 | 2400 | 2365 | 134181 |
| 581 | 20250117 | 090300 | 1633511100 | 2390 | 2375 | 2405 | 2375 | 241655 |
| 582 | 20250117 | 090200 | 1055335885 | 2385 | 2330 | 2395 | 2320 | 272426 |
| 583 | 20250117 | 090100 | 407248355 | 2325 | 2330 | 2335 | 2320 | 44378 |
| 584 | 20250117 | 090000 | 304061010 | 2330 | 2355 | 2360 | 2315 | 129795 |