30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 191200 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 47845 |
| 3 | 20250117 | 191100 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 4 | 20250117 | 191000 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 5 | 20250117 | 190900 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 6 | 20250117 | 190800 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 7 | 20250117 | 190700 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 8 | 20250117 | 190600 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 9 | 20250117 | 190500 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 10 | 20250117 | 190400 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 11 | 20250117 | 190300 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 12 | 20250117 | 190200 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 13 | 20250117 | 190100 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 14 | 20250117 | 190000 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 15 | 20250117 | 185900 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 16 | 20250117 | 185800 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 17 | 20250117 | 185700 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 18 | 20250117 | 185600 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 19 | 20250117 | 185500 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 20 | 20250117 | 185400 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 21 | 20250117 | 185300 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 22 | 20250117 | 185200 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 23 | 20250117 | 185100 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 24 | 20250117 | 185000 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 25 | 20250117 | 184900 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 26 | 20250117 | 184800 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 27 | 20250117 | 184700 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 28 | 20250117 | 184600 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 29 | 20250117 | 184500 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 30 | 20250117 | 184400 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 31 | 20250117 | 184300 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 32 | 20250117 | 184200 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 47845 |
| 33 | 20250117 | 184100 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 34 | 20250117 | 184000 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 35 | 20250117 | 183900 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 36 | 20250117 | 183800 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 37 | 20250117 | 183700 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 38 | 20250117 | 183600 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 39 | 20250117 | 183500 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 40 | 20250117 | 183400 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 41 | 20250117 | 183300 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 42 | 20250117 | 183200 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 43 | 20250117 | 183100 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 44 | 20250117 | 183000 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 45 | 20250117 | 182900 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 46 | 20250117 | 182800 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 47 | 20250117 | 182700 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 48 | 20250117 | 182600 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 49 | 20250117 | 182500 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 50 | 20250117 | 182400 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 51 | 20250117 | 182300 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 52 | 20250117 | 182200 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 53 | 20250117 | 182100 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 54 | 20250117 | 182000 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 55 | 20250117 | 181900 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 56 | 20250117 | 181800 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 57 | 20250117 | 181700 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 58 | 20250117 | 181600 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 59 | 20250117 | 181500 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 60 | 20250117 | 181400 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 61 | 20250117 | 181300 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 62 | 20250117 | 181200 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 47845 |
| 63 | 20250117 | 181100 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 64 | 20250117 | 181000 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 65 | 20250117 | 180900 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 66 | 20250117 | 180800 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 67 | 20250117 | 180700 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 68 | 20250117 | 180600 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 69 | 20250117 | 180500 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 70 | 20250117 | 180400 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 71 | 20250117 | 180300 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 72 | 20250117 | 180200 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 73 | 20250117 | 180100 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 74 | 20250117 | 180000 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 75 | 20250117 | 175900 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 76 | 20250117 | 175800 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 77 | 20250117 | 175700 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 78 | 20250117 | 175600 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 79 | 20250117 | 175500 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 80 | 20250117 | 175400 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 81 | 20250117 | 175300 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 82 | 20250117 | 175200 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 83 | 20250117 | 175100 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 84 | 20250117 | 175000 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 85 | 20250117 | 174900 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 86 | 20250117 | 174800 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 87 | 20250117 | 174700 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 88 | 20250117 | 174600 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 89 | 20250117 | 174500 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 90 | 20250117 | 174400 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 91 | 20250117 | 174300 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 92 | 20250117 | 174200 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 47845 |
| 93 | 20250117 | 174100 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 94 | 20250117 | 174000 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 95 | 20250117 | 173900 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 96 | 20250117 | 173800 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 97 | 20250117 | 173700 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 98 | 20250117 | 173600 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 99 | 20250117 | 173500 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 100 | 20250117 | 173400 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 101 | 20250117 | 173300 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 102 | 20250117 | 173200 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 103 | 20250117 | 173100 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 104 | 20250117 | 173000 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 105 | 20250117 | 172900 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 106 | 20250117 | 172800 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 107 | 20250117 | 172700 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 108 | 20250117 | 172600 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 109 | 20250117 | 172500 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 110 | 20250117 | 172400 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 111 | 20250117 | 172300 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 112 | 20250117 | 172200 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 113 | 20250117 | 172100 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 114 | 20250117 | 172000 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 115 | 20250117 | 171900 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 116 | 20250117 | 171800 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 117 | 20250117 | 171700 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 118 | 20250117 | 171600 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 119 | 20250117 | 171500 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 120 | 20250117 | 171400 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 121 | 20250117 | 171300 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 122 | 20250117 | 171200 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 47845 |
| 123 | 20250117 | 171100 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 124 | 20250117 | 171000 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 125 | 20250117 | 170900 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 126 | 20250117 | 170800 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 127 | 20250117 | 170700 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 128 | 20250117 | 170600 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 129 | 20250117 | 170500 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 130 | 20250117 | 170400 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 131 | 20250117 | 170300 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 132 | 20250117 | 170200 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 133 | 20250117 | 170100 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 134 | 20250117 | 170000 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 135 | 20250117 | 165900 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 136 | 20250117 | 165800 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 137 | 20250117 | 165700 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 138 | 20250117 | 165600 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 139 | 20250117 | 165500 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 140 | 20250117 | 165400 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 141 | 20250117 | 165300 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 142 | 20250117 | 165200 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 143 | 20250117 | 165100 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 144 | 20250117 | 165000 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 145 | 20250117 | 164900 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 146 | 20250117 | 164800 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 147 | 20250117 | 164700 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 148 | 20250117 | 164600 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 149 | 20250117 | 164500 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 150 | 20250117 | 164400 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 151 | 20250117 | 164300 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 152 | 20250117 | 164200 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 47845 |
| 153 | 20250117 | 164100 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 154 | 20250117 | 164000 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 155 | 20250117 | 163900 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 156 | 20250117 | 163800 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 157 | 20250117 | 163700 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 158 | 20250117 | 163600 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 159 | 20250117 | 163500 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 160 | 20250117 | 163400 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 161 | 20250117 | 163300 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 162 | 20250117 | 163200 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 163 | 20250117 | 163100 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 164 | 20250117 | 163000 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 165 | 20250117 | 162900 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 166 | 20250117 | 162800 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 167 | 20250117 | 162700 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 168 | 20250117 | 162600 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 169 | 20250117 | 162500 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 170 | 20250117 | 162400 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 171 | 20250117 | 162300 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 172 | 20250117 | 162200 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 173 | 20250117 | 162100 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 174 | 20250117 | 162000 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 175 | 20250117 | 161900 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 176 | 20250117 | 161800 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 177 | 20250117 | 161700 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 178 | 20250117 | 161600 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 179 | 20250117 | 161500 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 180 | 20250117 | 161400 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 181 | 20250117 | 161300 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 182 | 20250117 | 161200 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 47845 |
| 183 | 20250117 | 161100 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 184 | 20250117 | 161000 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 185 | 20250117 | 160900 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 186 | 20250117 | 160800 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 187 | 20250117 | 160700 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 188 | 20250117 | 160600 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 189 | 20250117 | 160500 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 190 | 20250117 | 160400 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 191 | 20250117 | 160300 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 192 | 20250117 | 160200 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 193 | 20250117 | 160100 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 194 | 20250117 | 160000 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 195 | 20250117 | 155900 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 196 | 20250117 | 155800 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 197 | 20250117 | 155700 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 198 | 20250117 | 155600 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 199 | 20250117 | 155500 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 200 | 20250117 | 155400 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 201 | 20250117 | 155300 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 202 | 20250117 | 155200 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 203 | 20250117 | 155100 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 204 | 20250117 | 155000 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 205 | 20250117 | 154900 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 206 | 20250117 | 154800 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 207 | 20250117 | 154700 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 208 | 20250117 | 154600 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 209 | 20250117 | 154500 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 210 | 20250117 | 154400 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 211 | 20250117 | 154300 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 212 | 20250117 | 154200 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 47845 |
| 213 | 20250117 | 154100 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 214 | 20250117 | 154000 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 215 | 20250117 | 153900 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 216 | 20250117 | 153800 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 217 | 20250117 | 153700 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 218 | 20250117 | 153600 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 219 | 20250117 | 153500 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 220 | 20250117 | 153400 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 221 | 20250117 | 153300 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 222 | 20250117 | 153200 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 223 | 20250117 | 153100 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 224 | 20250117 | 153000 | 3496014905 | 3435 | 3435 | 3435 | 3435 | 47845 |
| 225 | 20250117 | 152900 | 3331667330 | 3445 | 3445 | 3445 | 3445 | 0 |
| 226 | 20250117 | 152800 | 3331667330 | 3445 | 3445 | 3445 | 3445 | 0 |
| 227 | 20250117 | 152700 | 3331667330 | 3445 | 3445 | 3445 | 3445 | 0 |
| 228 | 20250117 | 152600 | 3331667330 | 3445 | 3445 | 3445 | 3445 | 0 |
| 229 | 20250117 | 152500 | 3331667330 | 3445 | 3445 | 3445 | 3445 | 0 |
| 230 | 20250117 | 152400 | 3331667330 | 3445 | 3445 | 3445 | 3445 | 0 |
| 231 | 20250117 | 152300 | 3331667330 | 3445 | 3445 | 3445 | 3445 | 0 |
| 232 | 20250117 | 152200 | 3331667330 | 3445 | 3445 | 3445 | 3445 | 0 |
| 233 | 20250117 | 152100 | 3331667330 | 3445 | 3445 | 3445 | 3445 | 0 |
| 234 | 20250117 | 152000 | 3331667330 | 3445 | 3445 | 3445 | 3445 | 0 |
| 235 | 20250117 | 151900 | 3331667330 | 3445 | 3445 | 3445 | 3440 | 324 |
| 236 | 20250117 | 151800 | 3330552065 | 3440 | 3440 | 3440 | 3435 | 2157 |
| 237 | 20250117 | 151700 | 3323134740 | 3445 | 3440 | 3445 | 3425 | 35047 |
| 238 | 20250117 | 151600 | 3202885225 | 3435 | 3435 | 3440 | 3435 | 3863 |
| 239 | 20250117 | 151500 | 3189606110 | 3435 | 3435 | 3440 | 3435 | 5308 |
| 240 | 20250117 | 151400 | 3171366350 | 3435 | 3440 | 3440 | 3435 | 4388 |
| 241 | 20250117 | 151300 | 3156288950 | 3440 | 3440 | 3440 | 3435 | 3059 |
| 242 | 20250117 | 151200 | 3145778315 | 3440 | 3435 | 3445 | 3435 | 4031 |
| 243 | 20250117 | 151100 | 3131917985 | 3440 | 3445 | 3445 | 3435 | 5931 |
| 244 | 20250117 | 151000 | 3111535700 | 3435 | 3440 | 3445 | 3435 | 3512 |
| 245 | 20250117 | 150900 | 3099457530 | 3440 | 3440 | 3445 | 3440 | 6814 |
| 246 | 20250117 | 150800 | 3076015870 | 3445 | 3440 | 3445 | 3435 | 5133 |
| 247 | 20250117 | 150700 | 3058370100 | 3435 | 3435 | 3440 | 3435 | 4510 |
| 248 | 20250117 | 150600 | 3042875750 | 3440 | 3435 | 3440 | 3435 | 4361 |
| 249 | 20250117 | 150500 | 3027893790 | 3435 | 3440 | 3440 | 3435 | 4633 |
| 250 | 20250117 | 150400 | 3011977405 | 3435 | 3435 | 3440 | 3435 | 7906 |
| 251 | 20250117 | 150300 | 2984817455 | 3435 | 3440 | 3445 | 3435 | 2957 |
| 252 | 20250117 | 150200 | 2974651745 | 3440 | 3440 | 3445 | 3440 | 4188 |
| 253 | 20250117 | 150100 | 2960243230 | 3440 | 3440 | 3445 | 3440 | 6524 |
| 254 | 20250117 | 150000 | 2937799510 | 3440 | 3440 | 3445 | 3440 | 3841 |
| 255 | 20250117 | 145900 | 2924584950 | 3440 | 3445 | 3445 | 3440 | 4236 |
| 256 | 20250117 | 145800 | 2910011025 | 3440 | 3440 | 3445 | 3440 | 3372 |
| 257 | 20250117 | 145700 | 2898407645 | 3445 | 3445 | 3445 | 3440 | 3487 |
| 258 | 20250117 | 145600 | 2886403340 | 3445 | 3440 | 3445 | 3440 | 10487 |
| 259 | 20250117 | 145500 | 2850291530 | 3440 | 3440 | 3445 | 3440 | 4545 |
| 260 | 20250117 | 145400 | 2834655730 | 3440 | 3440 | 3445 | 3435 | 15348 |
| 261 | 20250117 | 145300 | 2781861850 | 3440 | 3435 | 3440 | 3435 | 9231 |
| 262 | 20250117 | 145200 | 2750111760 | 3440 | 3440 | 3440 | 3435 | 2988 |
| 263 | 20250117 | 145100 | 2739844890 | 3440 | 3445 | 3445 | 3440 | 854 |
| 264 | 20250117 | 145000 | 2736906080 | 3440 | 3435 | 3440 | 3435 | 3129 |
| 265 | 20250117 | 144900 | 2726142360 | 3440 | 3440 | 3440 | 3435 | 935 |
| 266 | 20250117 | 144800 | 2722929370 | 3440 | 3440 | 3440 | 3435 | 1110 |
| 267 | 20250117 | 144700 | 2719114780 | 3440 | 3440 | 3440 | 3435 | 6542 |
| 268 | 20250117 | 144600 | 2696613490 | 3440 | 3440 | 3440 | 3435 | 1228 |
| 269 | 20250117 | 144500 | 2692394040 | 3440 | 3440 | 3445 | 3435 | 609 |
| 270 | 20250117 | 144400 | 2690298095 | 3440 | 3440 | 3440 | 3440 | 721 |
| 271 | 20250117 | 144300 | 2687817855 | 3440 | 3445 | 3445 | 3435 | 3309 |
| 272 | 20250117 | 144200 | 2676434900 | 3445 | 3445 | 3445 | 3440 | 1087 |
| 273 | 20250117 | 144100 | 2672693985 | 3440 | 3440 | 3445 | 3440 | 2293 |
| 274 | 20250117 | 144000 | 2664805015 | 3440 | 3440 | 3445 | 3440 | 1235 |
| 275 | 20250117 | 143900 | 2660555250 | 3445 | 3440 | 3445 | 3440 | 940 |
| 276 | 20250117 | 143800 | 2657320150 | 3440 | 3440 | 3445 | 3440 | 973 |
| 277 | 20250117 | 143700 | 2653971760 | 3445 | 3445 | 3445 | 3440 | 1300 |
| 278 | 20250117 | 143600 | 2649497010 | 3445 | 3440 | 3445 | 3440 | 923 |
| 279 | 20250117 | 143500 | 2646320890 | 3445 | 3440 | 3445 | 3440 | 904 |
| 280 | 20250117 | 143400 | 2643206615 | 3440 | 3445 | 3445 | 3435 | 2329 |
| 281 | 20250117 | 143300 | 2635195195 | 3440 | 3440 | 3440 | 3435 | 2421 |
| 282 | 20250117 | 143200 | 2626870285 | 3440 | 3440 | 3445 | 3435 | 14951 |
| 283 | 20250117 | 143100 | 2575444250 | 3440 | 3445 | 3445 | 3440 | 7043 |
| 284 | 20250117 | 143000 | 2551213445 | 3440 | 3445 | 3445 | 3440 | 1074 |
| 285 | 20250117 | 142900 | 2547517200 | 3445 | 3445 | 3445 | 3440 | 1420 |
| 286 | 20250117 | 142800 | 2542629870 | 3445 | 3445 | 3445 | 3440 | 920 |
| 287 | 20250117 | 142700 | 2539464000 | 3440 | 3440 | 3445 | 3440 | 391 |
| 288 | 20250117 | 142600 | 2538117600 | 3440 | 3445 | 3450 | 3440 | 1448 |
| 289 | 20250117 | 142500 | 2533131875 | 3445 | 3450 | 3450 | 3445 | 926 |
| 290 | 20250117 | 142400 | 2529940705 | 3450 | 3445 | 3450 | 3445 | 1473 |
| 291 | 20250117 | 142300 | 2524865220 | 3445 | 3445 | 3445 | 3440 | 7670 |
| 292 | 20250117 | 142200 | 2498445280 | 3445 | 3445 | 3445 | 3445 | 373 |
| 293 | 20250117 | 142100 | 2497160295 | 3445 | 3440 | 3445 | 3440 | 1593 |
| 294 | 20250117 | 142000 | 2491678835 | 3445 | 3440 | 3445 | 3440 | 1052 |
| 295 | 20250117 | 141900 | 2488058075 | 3445 | 3445 | 3445 | 3440 | 2397 |
| 296 | 20250117 | 141800 | 2479803820 | 3445 | 3445 | 3445 | 3440 | 930 |
| 297 | 20250117 | 141700 | 2476600415 | 3445 | 3445 | 3445 | 3440 | 1073 |
| 298 | 20250117 | 141600 | 2472907270 | 3445 | 3445 | 3445 | 3440 | 18938 |
| 299 | 20250117 | 141500 | 2407753190 | 3445 | 3440 | 3445 | 3440 | 2313 |
| 300 | 20250117 | 141400 | 2399789745 | 3445 | 3445 | 3445 | 3440 | 332 |
| 301 | 20250117 | 141300 | 2398646505 | 3445 | 3445 | 3445 | 3440 | 1169 |
| 302 | 20250117 | 141200 | 2394622910 | 3445 | 3445 | 3445 | 3440 | 1466 |
| 303 | 20250117 | 141100 | 2389576195 | 3445 | 3445 | 3445 | 3440 | 2341 |
| 304 | 20250117 | 141000 | 2381517670 | 3445 | 3445 | 3445 | 3440 | 1568 |
| 305 | 20250117 | 140900 | 2376117835 | 3445 | 3450 | 3450 | 3440 | 2321 |
| 306 | 20250117 | 140800 | 2368124080 | 3445 | 3445 | 3450 | 3445 | 1627 |
| 307 | 20250117 | 140700 | 2362517800 | 3450 | 3450 | 3450 | 3445 | 901 |
| 308 | 20250117 | 140600 | 2359412645 | 3455 | 3455 | 3455 | 3455 | 271 |
| 309 | 20250117 | 140500 | 2358476340 | 3455 | 3445 | 3455 | 3445 | 1606 |
| 310 | 20250117 | 140400 | 2352938635 | 3445 | 3450 | 3450 | 3445 | 928 |
| 311 | 20250117 | 140300 | 2349740140 | 3450 | 3445 | 3450 | 3445 | 1734 |
| 312 | 20250117 | 140200 | 2343766300 | 3445 | 3445 | 3445 | 3445 | 829 |
| 313 | 20250117 | 140100 | 2340910395 | 3440 | 3445 | 3445 | 3440 | 1957 |
| 314 | 20250117 | 140000 | 2334172145 | 3445 | 3445 | 3450 | 3440 | 1164 |
| 315 | 20250117 | 135900 | 2330161660 | 3445 | 3445 | 3445 | 3440 | 1480 |
| 316 | 20250117 | 135800 | 2325066780 | 3445 | 3440 | 3445 | 3440 | 1066 |
| 317 | 20250117 | 135700 | 2321398245 | 3445 | 3445 | 3445 | 3440 | 784 |
| 318 | 20250117 | 135600 | 2318697815 | 3445 | 3450 | 3450 | 3445 | 15934 |
| 319 | 20250117 | 135500 | 2263803145 | 3450 | 3450 | 3450 | 3445 | 1624 |
| 320 | 20250117 | 135400 | 2258204035 | 3450 | 3445 | 3450 | 3445 | 4609 |
| 321 | 20250117 | 135300 | 2242321300 | 3450 | 3450 | 3450 | 3450 | 582 |
| 322 | 20250117 | 135200 | 2240313400 | 3450 | 3445 | 3450 | 3445 | 4490 |
| 323 | 20250117 | 135100 | 2224843850 | 3450 | 3450 | 3455 | 3445 | 2177 |
| 324 | 20250117 | 135000 | 2217336715 | 3450 | 3450 | 3450 | 3445 | 1164 |
| 325 | 20250117 | 134900 | 2213324165 | 3450 | 3450 | 3450 | 3445 | 2052 |
| 326 | 20250117 | 134800 | 2206253975 | 3450 | 3450 | 3450 | 3450 | 1090 |
| 327 | 20250117 | 134700 | 2202493475 | 3455 | 3450 | 3455 | 3450 | 743 |
| 328 | 20250117 | 134600 | 2199929875 | 3450 | 3450 | 3455 | 3450 | 1589 |
| 329 | 20250117 | 134500 | 2194447575 | 3455 | 3455 | 3455 | 3455 | 50 |
| 330 | 20250117 | 134400 | 2194274825 | 3450 | 3450 | 3455 | 3450 | 1015 |
| 331 | 20250117 | 134300 | 2190772825 | 3450 | 3455 | 3455 | 3450 | 768 |
| 332 | 20250117 | 134200 | 2188122975 | 3455 | 3460 | 3460 | 3455 | 462 |
| 333 | 20250117 | 134100 | 2186526515 | 3455 | 3450 | 3455 | 3450 | 448 |
| 334 | 20250117 | 134000 | 2184979165 | 3455 | 3455 | 3455 | 3450 | 1318 |
| 335 | 20250117 | 133900 | 2180429280 | 3455 | 3450 | 3455 | 3450 | 5306 |
| 336 | 20250117 | 133800 | 2162101020 | 3450 | 3450 | 3455 | 3450 | 2075 |
| 337 | 20250117 | 133700 | 2154941520 | 3455 | 3450 | 3455 | 3450 | 560 |
| 338 | 20250117 | 133600 | 2153009220 | 3450 | 3450 | 3455 | 3450 | 1478 |
| 339 | 20250117 | 133500 | 2147908310 | 3450 | 3450 | 3455 | 3450 | 729 |
| 340 | 20250117 | 133400 | 2145393010 | 3455 | 3455 | 3455 | 3450 | 778 |
| 341 | 20250117 | 133300 | 2142708440 | 3455 | 3450 | 3455 | 3450 | 838 |
| 342 | 20250117 | 133200 | 2139816840 | 3455 | 3455 | 3455 | 3455 | 1105 |
| 343 | 20250117 | 133100 | 2135999065 | 3455 | 3450 | 3460 | 3450 | 1257 |
| 344 | 20250117 | 133000 | 2131656325 | 3455 | 3460 | 3460 | 3455 | 368 |
| 345 | 20250117 | 132900 | 2130384340 | 3460 | 3450 | 3460 | 3450 | 829 |
| 346 | 20250117 | 132800 | 2127523280 | 3455 | 3455 | 3455 | 3450 | 265 |
| 347 | 20250117 | 132700 | 2126608155 | 3455 | 3455 | 3455 | 3450 | 1162 |
| 348 | 20250117 | 132600 | 2122598590 | 3455 | 3455 | 3455 | 3450 | 1297 |
| 349 | 20250117 | 132500 | 2118121070 | 3455 | 3455 | 3455 | 3450 | 1044 |
| 350 | 20250117 | 132400 | 2114517820 | 3455 | 3450 | 3455 | 3450 | 469 |
| 351 | 20250117 | 132300 | 2112899270 | 3450 | 3450 | 3455 | 3450 | 950 |
| 352 | 20250117 | 132200 | 2109621200 | 3455 | 3455 | 3455 | 3450 | 865 |
| 353 | 20250117 | 132100 | 2106636340 | 3450 | 3450 | 3455 | 3450 | 817 |
| 354 | 20250117 | 132000 | 2103817435 | 3450 | 3455 | 3455 | 3450 | 358 |
| 355 | 20250117 | 131900 | 2102580990 | 3450 | 3455 | 3455 | 3450 | 1285 |
| 356 | 20250117 | 131800 | 2098144610 | 3455 | 3450 | 3455 | 3450 | 1629 |
| 357 | 20250117 | 131700 | 2092520100 | 3450 | 3455 | 3455 | 3450 | 970 |
| 358 | 20250117 | 131600 | 2089173245 | 3455 | 3455 | 3455 | 3455 | 50 |
| 359 | 20250117 | 131500 | 2089000495 | 3450 | 3450 | 3455 | 3450 | 4322 |
| 360 | 20250117 | 131400 | 2074088340 | 3455 | 3465 | 3465 | 3455 | 360 |
| 361 | 20250117 | 131300 | 2072844040 | 3455 | 3465 | 3465 | 3455 | 822 |
| 362 | 20250117 | 131200 | 2070003530 | 3460 | 3455 | 3460 | 3455 | 8060 |
| 363 | 20250117 | 131100 | 2042117995 | 3450 | 3455 | 3455 | 3450 | 820 |
| 364 | 20250117 | 131000 | 2039288720 | 3455 | 3450 | 3455 | 3450 | 875 |
| 365 | 20250117 | 130900 | 2036269720 | 3450 | 3455 | 3455 | 3450 | 1713 |
| 366 | 20250117 | 130800 | 2030351755 | 3455 | 3455 | 3455 | 3450 | 304 |
| 367 | 20250117 | 130700 | 2029301470 | 3455 | 3455 | 3460 | 3455 | 258 |
| 368 | 20250117 | 130600 | 2028409830 | 3455 | 3455 | 3455 | 3450 | 2324 |
| 369 | 20250117 | 130500 | 2020384410 | 3455 | 3455 | 3455 | 3455 | 146 |
| 370 | 20250117 | 130400 | 2019879980 | 3460 | 3455 | 3460 | 3455 | 1344 |
| 371 | 20250117 | 130300 | 2015235245 | 3460 | 3455 | 3460 | 3455 | 694 |
| 372 | 20250117 | 130200 | 2012837225 | 3460 | 3460 | 3465 | 3460 | 245 |
| 373 | 20250117 | 130100 | 2011989040 | 3460 | 3460 | 3460 | 3460 | 874 |
| 374 | 20250117 | 130000 | 2008965000 | 3465 | 3460 | 3465 | 3455 | 1530 |
| 375 | 20250117 | 125900 | 2003674415 | 3460 | 3460 | 3460 | 3450 | 432 |
| 376 | 20250117 | 125800 | 2002180565 | 3450 | 3460 | 3460 | 3450 | 812 |
| 377 | 20250117 | 125700 | 1999377295 | 3455 | 3455 | 3455 | 3455 | 807 |
| 378 | 20250117 | 125600 | 1996589110 | 3450 | 3460 | 3460 | 3450 | 1316 |
| 379 | 20250117 | 125500 | 1992043125 | 3460 | 3460 | 3460 | 3455 | 60 |
| 380 | 20250117 | 125400 | 1991835530 | 3455 | 3460 | 3460 | 3450 | 1076 |
| 381 | 20250117 | 125300 | 1988118720 | 3470 | 3460 | 3470 | 3455 | 4636 |
| 382 | 20250117 | 125200 | 1972064345 | 3460 | 3460 | 3460 | 3455 | 902 |
| 383 | 20250117 | 125100 | 1968946720 | 3455 | 3460 | 3460 | 3455 | 139 |
| 384 | 20250117 | 125000 | 1968466220 | 3455 | 3460 | 3460 | 3455 | 750 |
| 385 | 20250117 | 124900 | 1965874845 | 3460 | 3455 | 3460 | 3445 | 7183 |
| 386 | 20250117 | 124800 | 1941088390 | 3455 | 3460 | 3460 | 3455 | 1079 |
| 387 | 20250117 | 124700 | 1937359005 | 3455 | 3460 | 3460 | 3455 | 60 |
| 388 | 20250117 | 124600 | 1937151455 | 3460 | 3450 | 3460 | 3450 | 3695 |
| 389 | 20250117 | 124500 | 1924387060 | 3450 | 3455 | 3455 | 3450 | 805 |
| 390 | 20250117 | 124400 | 1921609425 | 3455 | 3455 | 3455 | 3450 | 719 |
| 391 | 20250117 | 124300 | 1919128605 | 3455 | 3455 | 3455 | 3450 | 98 |
| 392 | 20250117 | 124200 | 1918790470 | 3450 | 3455 | 3455 | 3450 | 818 |
| 393 | 20250117 | 124100 | 1915968010 | 3450 | 3450 | 3455 | 3445 | 1334 |
| 394 | 20250117 | 124000 | 1911365705 | 3450 | 3450 | 3455 | 3445 | 4373 |
| 395 | 20250117 | 123900 | 1896278830 | 3450 | 3450 | 3450 | 3445 | 1087 |
| 396 | 20250117 | 123800 | 1892528685 | 3450 | 3450 | 3455 | 3450 | 616 |
| 397 | 20250117 | 123700 | 1890402215 | 3455 | 3455 | 3455 | 3450 | 802 |
| 398 | 20250117 | 123600 | 1887635020 | 3450 | 3455 | 3455 | 3450 | 797 |
| 399 | 20250117 | 123500 | 1884885040 | 3455 | 3450 | 3455 | 3450 | 959 |
| 400 | 20250117 | 123400 | 1881576220 | 3455 | 3450 | 3455 | 3450 | 150 |
| 401 | 20250117 | 123300 | 1881058470 | 3455 | 3455 | 3455 | 3450 | 762 |
| 402 | 20250117 | 123200 | 1878429305 | 3450 | 3455 | 3455 | 3450 | 1363 |
| 403 | 20250117 | 123100 | 1873725565 | 3455 | 3455 | 3455 | 3450 | 825 |
| 404 | 20250117 | 123000 | 1870875195 | 3460 | 3455 | 3460 | 3455 | 148 |
| 405 | 20250117 | 122900 | 1870363555 | 3455 | 3455 | 3460 | 3450 | 1551 |
| 406 | 20250117 | 122800 | 1865008455 | 3455 | 3455 | 3455 | 3450 | 1753 |
| 407 | 20250117 | 122700 | 1858955495 | 3455 | 3455 | 3455 | 3445 | 2027 |
| 408 | 20250117 | 122600 | 1851963580 | 3455 | 3455 | 3455 | 3450 | 3390 |
| 409 | 20250117 | 122500 | 1840266305 | 3450 | 3450 | 3455 | 3450 | 769 |
| 410 | 20250117 | 122400 | 1837612705 | 3450 | 3455 | 3455 | 3450 | 1000 |
| 411 | 20250117 | 122300 | 1834162440 | 3450 | 3455 | 3460 | 3450 | 1508 |
| 412 | 20250117 | 122200 | 1828956630 | 3455 | 3450 | 3455 | 3450 | 413 |
| 413 | 20250117 | 122100 | 1827530165 | 3455 | 3455 | 3455 | 3450 | 925 |
| 414 | 20250117 | 122000 | 1824337910 | 3450 | 3460 | 3460 | 3450 | 841 |
| 415 | 20250117 | 121900 | 1821432695 | 3455 | 3455 | 3455 | 3450 | 1404 |
| 416 | 20250117 | 121800 | 1816586105 | 3455 | 3455 | 3455 | 3455 | 171 |
| 417 | 20250117 | 121700 | 1815995300 | 3450 | 3450 | 3455 | 3450 | 6958 |
| 418 | 20250117 | 121600 | 1791988900 | 3455 | 3455 | 3455 | 3450 | 907 |
| 419 | 20250117 | 121500 | 1788859220 | 3455 | 3455 | 3455 | 3450 | 1395 |
| 420 | 20250117 | 121400 | 1784043210 | 3450 | 3450 | 3455 | 3450 | 1335 |
| 421 | 20250117 | 121300 | 1779435710 | 3465 | 3460 | 3465 | 3450 | 4954 |
| 422 | 20250117 | 121200 | 1762340310 | 3455 | 3460 | 3460 | 3455 | 1546 |
| 423 | 20250117 | 121100 | 1756998345 | 3460 | 3455 | 3460 | 3455 | 6056 |
| 424 | 20250117 | 121000 | 1736049355 | 3455 | 3460 | 3460 | 3455 | 2956 |
| 425 | 20250117 | 120900 | 1725836105 | 3455 | 3455 | 3460 | 3455 | 296 |
| 426 | 20250117 | 120800 | 1724813175 | 3460 | 3460 | 3460 | 3455 | 854 |
| 427 | 20250117 | 120700 | 1721862240 | 3460 | 3460 | 3460 | 3455 | 694 |
| 428 | 20250117 | 120600 | 1719464305 | 3460 | 3455 | 3460 | 3455 | 909 |
| 429 | 20250117 | 120500 | 1716323205 | 3460 | 3460 | 3460 | 3460 | 310 |
| 430 | 20250117 | 120400 | 1715250605 | 3460 | 3460 | 3460 | 3455 | 774 |
| 431 | 20250117 | 120300 | 1712575890 | 3455 | 3460 | 3460 | 3455 | 830 |
| 432 | 20250117 | 120200 | 1709707820 | 3460 | 3460 | 3460 | 3455 | 756 |
| 433 | 20250117 | 120100 | 1707095330 | 3455 | 3460 | 3460 | 3455 | 215 |
| 434 | 20250117 | 120000 | 1706351730 | 3460 | 3465 | 3465 | 3455 | 1915 |
| 435 | 20250117 | 115900 | 1699729280 | 3465 | 3465 | 3465 | 3460 | 952 |
| 436 | 20250117 | 115800 | 1696434940 | 3460 | 3455 | 3460 | 3455 | 1423 |
| 437 | 20250117 | 115700 | 1691515625 | 3455 | 3460 | 3460 | 3455 | 220 |
| 438 | 20250117 | 115600 | 1690755025 | 3455 | 3460 | 3460 | 3455 | 1066 |
| 439 | 20250117 | 115500 | 1687071470 | 3455 | 3460 | 3460 | 3455 | 3926 |
| 440 | 20250117 | 115400 | 1673504665 | 3460 | 3465 | 3465 | 3460 | 308 |
| 441 | 20250117 | 115300 | 1672438620 | 3465 | 3460 | 3465 | 3460 | 350 |
| 442 | 20250117 | 115200 | 1671226650 | 3460 | 3460 | 3460 | 3455 | 849 |
| 443 | 20250117 | 115100 | 1668292270 | 3460 | 3460 | 3460 | 3455 | 850 |
| 444 | 20250117 | 115000 | 1665354430 | 3455 | 3460 | 3460 | 3455 | 1626 |
| 445 | 20250117 | 114900 | 1659732015 | 3460 | 3455 | 3460 | 3455 | 1253 |
| 446 | 20250117 | 114800 | 1655400450 | 3455 | 3460 | 3460 | 3455 | 617 |
| 447 | 20250117 | 114700 | 1653267440 | 3455 | 3460 | 3460 | 3455 | 826 |
| 448 | 20250117 | 114600 | 1650413225 | 3465 | 3455 | 3465 | 3450 | 13687 |
| 449 | 20250117 | 114500 | 1603155155 | 3450 | 3460 | 3460 | 3450 | 14896 |
| 450 | 20250117 | 114400 | 1551689620 | 3460 | 3455 | 3460 | 3455 | 3275 |
| 451 | 20250117 | 114300 | 1540371775 | 3460 | 3460 | 3460 | 3455 | 1054 |
| 452 | 20250117 | 114200 | 1536728550 | 3460 | 3460 | 3460 | 3455 | 933 |
| 453 | 20250117 | 114100 | 1533504510 | 3460 | 3455 | 3460 | 3455 | 886 |
| 454 | 20250117 | 114000 | 1530442945 | 3460 | 3460 | 3460 | 3460 | 239 |
| 455 | 20250117 | 113900 | 1529616005 | 3460 | 3465 | 3465 | 3455 | 4542 |
| 456 | 20250117 | 113800 | 1513904525 | 3460 | 3460 | 3465 | 3460 | 3495 |
| 457 | 20250117 | 113700 | 1501810470 | 3465 | 3465 | 3465 | 3460 | 1028 |
| 458 | 20250117 | 113600 | 1498252885 | 3465 | 3465 | 3465 | 3460 | 6143 |
| 459 | 20250117 | 113500 | 1476997390 | 3460 | 3460 | 3465 | 3460 | 927 |
| 460 | 20250117 | 113400 | 1473789070 | 3465 | 3465 | 3465 | 3460 | 1037 |
| 461 | 20250117 | 113300 | 1470199485 | 3465 | 3465 | 3465 | 3460 | 1690 |
| 462 | 20250117 | 113200 | 1464347505 | 3465 | 3460 | 3465 | 3460 | 4759 |
| 463 | 20250117 | 113100 | 1447857760 | 3460 | 3465 | 3465 | 3460 | 989 |
| 464 | 20250117 | 113000 | 1444434980 | 3460 | 3465 | 3465 | 3460 | 6978 |
| 465 | 20250117 | 112900 | 1420286895 | 3465 | 3465 | 3465 | 3460 | 937 |
| 466 | 20250117 | 112800 | 1417044430 | 3465 | 3465 | 3465 | 3460 | 264 |
| 467 | 20250117 | 112700 | 1416129675 | 3460 | 3465 | 3470 | 3460 | 2120 |
| 468 | 20250117 | 112600 | 1408787060 | 3465 | 3465 | 3465 | 3460 | 977 |
| 469 | 20250117 | 112500 | 1405405755 | 3465 | 3465 | 3465 | 3460 | 1001 |
| 470 | 20250117 | 112400 | 1401940935 | 3460 | 3465 | 3470 | 3460 | 3188 |
| 471 | 20250117 | 112300 | 1390907530 | 3470 | 3465 | 3470 | 3460 | 4171 |
| 472 | 20250117 | 112200 | 1376454720 | 3465 | 3460 | 3465 | 3460 | 1843 |
| 473 | 20250117 | 112100 | 1370072530 | 3460 | 3460 | 3465 | 3455 | 2354 |
| 474 | 20250117 | 112000 | 1361932840 | 3465 | 3465 | 3465 | 3460 | 769 |
| 475 | 20250117 | 111900 | 1359271955 | 3460 | 3460 | 3465 | 3455 | 2579 |
| 476 | 20250117 | 111800 | 1350358300 | 3460 | 3465 | 3465 | 3460 | 2215 |
| 477 | 20250117 | 111700 | 1342693040 | 3465 | 3465 | 3465 | 3455 | 868 |
| 478 | 20250117 | 111600 | 1339692185 | 3465 | 3460 | 3465 | 3455 | 828 |
| 479 | 20250117 | 111500 | 1336827020 | 3465 | 3460 | 3465 | 3460 | 2188 |
| 480 | 20250117 | 111400 | 1329254910 | 3465 | 3465 | 3465 | 3460 | 1161 |
| 481 | 20250117 | 111300 | 1325235565 | 3465 | 3465 | 3465 | 3460 | 1303 |
| 482 | 20250117 | 111200 | 1320726780 | 3465 | 3465 | 3465 | 3460 | 931 |
| 483 | 20250117 | 111100 | 1317504625 | 3465 | 3465 | 3465 | 3460 | 298 |
| 484 | 20250117 | 111000 | 1316472115 | 3460 | 3460 | 3465 | 3460 | 1260 |
| 485 | 20250117 | 110900 | 1312112400 | 3460 | 3460 | 3460 | 3455 | 777 |
| 486 | 20250117 | 110800 | 1309427495 | 3460 | 3455 | 3460 | 3450 | 2832 |
| 487 | 20250117 | 110700 | 1299646665 | 3455 | 3455 | 3455 | 3455 | 111 |
| 488 | 20250117 | 110600 | 1299263160 | 3455 | 3460 | 3460 | 3455 | 742 |
| 489 | 20250117 | 110500 | 1296699135 | 3460 | 3455 | 3460 | 3450 | 2368 |
| 490 | 20250117 | 110400 | 1288520675 | 3455 | 3455 | 3455 | 3450 | 2183 |
| 491 | 20250117 | 110300 | 1280984265 | 3455 | 3455 | 3460 | 3455 | 137 |
| 492 | 20250117 | 110200 | 1280510870 | 3450 | 3450 | 3455 | 3450 | 1856 |
| 493 | 20250117 | 110100 | 1274103930 | 3455 | 3455 | 3455 | 3450 | 3059 |
| 494 | 20250117 | 110000 | 1263540125 | 3460 | 3460 | 3460 | 3455 | 1299 |
| 495 | 20250117 | 105900 | 1259051745 | 3460 | 3455 | 3460 | 3455 | 1207 |
| 496 | 20250117 | 105800 | 1254881165 | 3455 | 3460 | 3460 | 3455 | 159 |
| 497 | 20250117 | 105700 | 1254331355 | 3460 | 3460 | 3460 | 3455 | 818 |
| 498 | 20250117 | 105600 | 1251504890 | 3460 | 3460 | 3460 | 3455 | 899 |
| 499 | 20250117 | 105500 | 1248398005 | 3460 | 3455 | 3460 | 3455 | 1369 |
| 500 | 20250117 | 105400 | 1243666750 | 3455 | 3460 | 3465 | 3455 | 630 |
| 501 | 20250117 | 105300 | 1241487745 | 3465 | 3460 | 3465 | 3460 | 439 |
| 502 | 20250117 | 105200 | 1239968685 | 3460 | 3465 | 3465 | 3460 | 692 |
| 503 | 20250117 | 105100 | 1237573700 | 3465 | 3460 | 3465 | 3460 | 330 |
| 504 | 20250117 | 105000 | 1236431520 | 3460 | 3460 | 3465 | 3455 | 1515 |
| 505 | 20250117 | 104900 | 1231190645 | 3460 | 3465 | 3465 | 3455 | 378 |
| 506 | 20250117 | 104800 | 1229883710 | 3465 | 3455 | 3465 | 3455 | 33 |
| 507 | 20250117 | 104700 | 1229769415 | 3465 | 3460 | 3465 | 3460 | 346 |
| 508 | 20250117 | 104600 | 1228571995 | 3460 | 3460 | 3460 | 3455 | 109 |
| 509 | 20250117 | 104500 | 1228194955 | 3460 | 3460 | 3460 | 3455 | 520 |
| 510 | 20250117 | 104400 | 1226396100 | 3460 | 3460 | 3460 | 3460 | 4887 |
| 511 | 20250117 | 104300 | 1209487080 | 3455 | 3455 | 3455 | 3455 | 80 |
| 512 | 20250117 | 104200 | 1209210680 | 3455 | 3455 | 3455 | 3450 | 1308 |
| 513 | 20250117 | 104100 | 1204693255 | 3455 | 3460 | 3460 | 3455 | 5593 |
| 514 | 20250117 | 104000 | 1185369385 | 3460 | 3460 | 3460 | 3455 | 619 |
| 515 | 20250117 | 103900 | 1183230425 | 3460 | 3460 | 3460 | 3455 | 408 |
| 516 | 20250117 | 103800 | 1181820370 | 3460 | 3465 | 3465 | 3455 | 1145 |
| 517 | 20250117 | 103700 | 1177858990 | 3465 | 3455 | 3465 | 3455 | 4808 |
| 518 | 20250117 | 103600 | 1161224070 | 3455 | 3455 | 3465 | 3455 | 4223 |
| 519 | 20250117 | 103500 | 1146630570 | 3455 | 3465 | 3465 | 3455 | 4048 |
| 520 | 20250117 | 103400 | 1132627820 | 3465 | 3465 | 3465 | 3455 | 4541 |
| 521 | 20250117 | 103300 | 1116922090 | 3465 | 3460 | 3465 | 3460 | 642 |
| 522 | 20250117 | 103200 | 1114700545 | 3460 | 3460 | 3465 | 3460 | 2560 |
| 523 | 20250117 | 103100 | 1105842340 | 3465 | 3470 | 3470 | 3460 | 1410 |
| 524 | 20250117 | 103000 | 1100956505 | 3470 | 3465 | 3470 | 3460 | 1250 |
| 525 | 20250117 | 102900 | 1096625215 | 3465 | 3465 | 3465 | 3460 | 2087 |
| 526 | 20250117 | 102800 | 1089403760 | 3465 | 3465 | 3465 | 3465 | 351 |
| 527 | 20250117 | 102700 | 1088187545 | 3465 | 3465 | 3465 | 3465 | 302 |
| 528 | 20250117 | 102600 | 1087141115 | 3465 | 3465 | 3465 | 3465 | 105 |
| 529 | 20250117 | 102500 | 1086777290 | 3470 | 3465 | 3470 | 3465 | 790 |
| 530 | 20250117 | 102400 | 1084039675 | 3465 | 3465 | 3465 | 3460 | 477 |
| 531 | 20250117 | 102300 | 1082387870 | 3460 | 3465 | 3465 | 3460 | 491 |
| 532 | 20250117 | 102200 | 1080688555 | 3465 | 3460 | 3465 | 3460 | 976 |
| 533 | 20250117 | 102100 | 1077310665 | 3460 | 3455 | 3460 | 3455 | 691 |
| 534 | 20250117 | 102000 | 1074919810 | 3460 | 3465 | 3465 | 3455 | 901 |
| 535 | 20250117 | 101900 | 1071801875 | 3465 | 3465 | 3465 | 3460 | 343 |
| 536 | 20250117 | 101800 | 1070613385 | 3465 | 3465 | 3465 | 3460 | 1643 |
| 537 | 20250117 | 101700 | 1064920795 | 3460 | 3465 | 3465 | 3460 | 2121 |
| 538 | 20250117 | 101600 | 1057581390 | 3465 | 3470 | 3470 | 3460 | 1482 |
| 539 | 20250117 | 101500 | 1052449525 | 3470 | 3470 | 3470 | 3465 | 1334 |
| 540 | 20250117 | 101400 | 1047825555 | 3470 | 3470 | 3470 | 3470 | 184 |
| 541 | 20250117 | 101300 | 1047187075 | 3470 | 3470 | 3470 | 3465 | 427 |
| 542 | 20250117 | 101200 | 1045706100 | 3470 | 3465 | 3475 | 3465 | 8394 |
| 543 | 20250117 | 101100 | 1016577500 | 3470 | 3470 | 3470 | 3465 | 179 |
| 544 | 20250117 | 101000 | 1015956995 | 3470 | 3465 | 3470 | 3465 | 4740 |
| 545 | 20250117 | 100900 | 999531815 | 3465 | 3460 | 3465 | 3455 | 3083 |
| 546 | 20250117 | 100800 | 988864625 | 3465 | 3465 | 3465 | 3465 | 292 |
| 547 | 20250117 | 100700 | 987852845 | 3465 | 3465 | 3465 | 3460 | 495 |
| 548 | 20250117 | 100600 | 986139865 | 3465 | 3460 | 3465 | 3455 | 741 |
| 549 | 20250117 | 100500 | 983576335 | 3465 | 3465 | 3465 | 3455 | 283 |
| 550 | 20250117 | 100400 | 982598040 | 3465 | 3465 | 3465 | 3460 | 243 |
| 551 | 20250117 | 100300 | 981757175 | 3460 | 3465 | 3465 | 3460 | 468 |
| 552 | 20250117 | 100200 | 980136555 | 3465 | 3460 | 3465 | 3455 | 3628 |
| 553 | 20250117 | 100100 | 967580200 | 3460 | 3460 | 3460 | 3460 | 121 |
| 554 | 20250117 | 100000 | 967161540 | 3460 | 3460 | 3465 | 3455 | 1193 |
| 555 | 20250117 | 095900 | 963033900 | 3460 | 3460 | 3460 | 3455 | 104 |
| 556 | 20250117 | 095800 | 962674520 | 3455 | 3465 | 3465 | 3455 | 6010 |
| 557 | 20250117 | 095700 | 941886365 | 3465 | 3460 | 3465 | 3460 | 95 |
| 558 | 20250117 | 095600 | 941557650 | 3465 | 3465 | 3465 | 3465 | 5 |
| 559 | 20250117 | 095500 | 941540325 | 3465 | 3465 | 3465 | 3465 | 25 |
| 560 | 20250117 | 095400 | 941453700 | 3465 | 3465 | 3465 | 3465 | 1650 |
| 561 | 20250117 | 095300 | 935736450 | 3465 | 3470 | 3470 | 3465 | 1088 |
| 562 | 20250117 | 095200 | 931965450 | 3465 | 3475 | 3475 | 3465 | 3575 |
| 563 | 20250117 | 095100 | 919565735 | 3475 | 3475 | 3475 | 3475 | 1444 |
| 564 | 20250117 | 095000 | 914547835 | 3475 | 3475 | 3475 | 3470 | 1829 |
| 565 | 20250117 | 094900 | 908195020 | 3475 | 3470 | 3475 | 3470 | 714 |
| 566 | 20250117 | 094800 | 905717190 | 3475 | 3470 | 3475 | 3470 | 703 |
| 567 | 20250117 | 094700 | 903277730 | 3470 | 3475 | 3475 | 3470 | 73 |
| 568 | 20250117 | 094600 | 903024305 | 3475 | 3470 | 3480 | 3465 | 9173 |
| 569 | 20250117 | 094500 | 871175750 | 3465 | 3470 | 3470 | 3465 | 922 |
| 570 | 20250117 | 094400 | 867980965 | 3465 | 3470 | 3470 | 3460 | 868 |
| 571 | 20250117 | 094300 | 864971245 | 3470 | 3465 | 3470 | 3465 | 2403 |
| 572 | 20250117 | 094200 | 856644845 | 3470 | 3475 | 3475 | 3465 | 6237 |
| 573 | 20250117 | 094100 | 835023965 | 3475 | 3470 | 3475 | 3470 | 2849 |
| 574 | 20250117 | 094000 | 825137205 | 3470 | 3470 | 3470 | 3465 | 456 |
| 575 | 20250117 | 093900 | 823555600 | 3470 | 3470 | 3470 | 3465 | 449 |
| 576 | 20250117 | 093800 | 821999730 | 3470 | 3465 | 3470 | 3465 | 2603 |
| 577 | 20250117 | 093700 | 812977585 | 3465 | 3465 | 3465 | 3450 | 2041 |
| 578 | 20250117 | 093600 | 805917550 | 3460 | 3465 | 3465 | 3460 | 1948 |
| 579 | 20250117 | 093500 | 799177405 | 3460 | 3465 | 3465 | 3460 | 428 |
| 580 | 20250117 | 093400 | 797694835 | 3465 | 3465 | 3465 | 3460 | 1428 |
| 581 | 20250117 | 093300 | 792752835 | 3465 | 3450 | 3465 | 3450 | 1637 |
| 582 | 20250117 | 093200 | 787099475 | 3450 | 3455 | 3455 | 3450 | 2929 |
| 583 | 20250117 | 093100 | 776991790 | 3455 | 3455 | 3460 | 3450 | 3948 |
| 584 | 20250117 | 093000 | 763353825 | 3445 | 3455 | 3455 | 3440 | 17407 |
| 585 | 20250117 | 092900 | 703364070 | 3450 | 3450 | 3455 | 3450 | 246 |
| 586 | 20250117 | 092800 | 702515320 | 3455 | 3460 | 3460 | 3450 | 7186 |
| 587 | 20250117 | 092700 | 677687510 | 3455 | 3465 | 3465 | 3455 | 6851 |
| 588 | 20250117 | 092600 | 654013110 | 3465 | 3460 | 3465 | 3455 | 6294 |
| 589 | 20250117 | 092500 | 632220170 | 3460 | 3460 | 3460 | 3460 | 2012 |
| 590 | 20250117 | 092400 | 625258650 | 3465 | 3460 | 3465 | 3460 | 105 |
| 591 | 20250117 | 092300 | 624895255 | 3460 | 3460 | 3465 | 3460 | 3012 |
| 592 | 20250117 | 092200 | 614473675 | 3465 | 3465 | 3465 | 3465 | 726 |
| 593 | 20250117 | 092100 | 611958085 | 3465 | 3470 | 3470 | 3465 | 757 |
| 594 | 20250117 | 092000 | 609335075 | 3460 | 3465 | 3465 | 3460 | 600 |
| 595 | 20250117 | 091900 | 607256705 | 3470 | 3460 | 3475 | 3460 | 4560 |
| 596 | 20250117 | 091800 | 591453975 | 3455 | 3455 | 3455 | 3455 | 187 |
| 597 | 20250117 | 091700 | 590807890 | 3455 | 3455 | 3455 | 3450 | 6018 |
| 598 | 20250117 | 091600 | 570037815 | 3455 | 3450 | 3455 | 3445 | 3533 |
| 599 | 20250117 | 091500 | 557842680 | 3450 | 3450 | 3450 | 3445 | 344 |
| 600 | 20250117 | 091400 | 556656680 | 3450 | 3450 | 3450 | 3445 | 8938 |
| 601 | 20250117 | 091300 | 525863740 | 3450 | 3455 | 3455 | 3445 | 1359 |
| 602 | 20250117 | 091200 | 521176595 | 3455 | 3450 | 3455 | 3445 | 21555 |
| 603 | 20250117 | 091100 | 446911760 | 3450 | 3450 | 3450 | 3440 | 774 |
| 604 | 20250117 | 091000 | 444245185 | 3450 | 3450 | 3450 | 3440 | 3994 |
| 605 | 20250117 | 090900 | 430485975 | 3445 | 3445 | 3450 | 3445 | 7218 |
| 606 | 20250117 | 090800 | 405619940 | 3445 | 3450 | 3455 | 3445 | 3257 |
| 607 | 20250117 | 090700 | 394381875 | 3445 | 3445 | 3450 | 3445 | 5638 |
| 608 | 20250117 | 090600 | 374935500 | 3445 | 3445 | 3450 | 3440 | 14427 |
| 609 | 20250117 | 090500 | 325246320 | 3445 | 3455 | 3455 | 3445 | 19588 |
| 610 | 20250117 | 090400 | 257657760 | 3450 | 3460 | 3465 | 3450 | 25793 |
| 611 | 20250117 | 090300 | 168474045 | 3465 | 3470 | 3470 | 3460 | 13211 |
| 612 | 20250117 | 090200 | 122688550 | 3470 | 3475 | 3475 | 3470 | 16936 |
| 613 | 20250117 | 090100 | 63887080 | 3475 | 3480 | 3480 | 3475 | 3601 |
| 614 | 20250117 | 090000 | 51355625 | 3480 | 3490 | 3500 | 3475 | 14713 |