31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 192900 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 15441 |
| 3 | 20250117 | 192800 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 4 | 20250117 | 192700 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 5 | 20250117 | 192600 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 6 | 20250117 | 192500 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 7 | 20250117 | 192400 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 8 | 20250117 | 192300 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 9 | 20250117 | 192200 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 10 | 20250117 | 192100 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 11 | 20250117 | 192000 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 12 | 20250117 | 191900 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 13 | 20250117 | 191800 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 14 | 20250117 | 191700 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 15 | 20250117 | 191600 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 16 | 20250117 | 191500 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 17 | 20250117 | 191400 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 18 | 20250117 | 191300 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 19 | 20250117 | 191200 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 20 | 20250117 | 191100 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 21 | 20250117 | 191000 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 22 | 20250117 | 190900 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 23 | 20250117 | 190800 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 24 | 20250117 | 190700 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 25 | 20250117 | 190600 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 26 | 20250117 | 190500 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 27 | 20250117 | 190400 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 28 | 20250117 | 190300 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 29 | 20250117 | 190200 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 30 | 20250117 | 190100 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 31 | 20250117 | 190000 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 32 | 20250117 | 185900 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 15441 |
| 33 | 20250117 | 185800 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 34 | 20250117 | 185700 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 35 | 20250117 | 185600 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 36 | 20250117 | 185500 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 37 | 20250117 | 185400 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 38 | 20250117 | 185300 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 39 | 20250117 | 185200 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 40 | 20250117 | 185100 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 41 | 20250117 | 185000 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 42 | 20250117 | 184900 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 43 | 20250117 | 184800 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 44 | 20250117 | 184700 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 45 | 20250117 | 184600 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 46 | 20250117 | 184500 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 47 | 20250117 | 184400 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 48 | 20250117 | 184300 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 49 | 20250117 | 184200 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 50 | 20250117 | 184100 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 51 | 20250117 | 184000 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 52 | 20250117 | 183900 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 53 | 20250117 | 183800 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 54 | 20250117 | 183700 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 55 | 20250117 | 183600 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 56 | 20250117 | 183500 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 57 | 20250117 | 183400 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 58 | 20250117 | 183300 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 59 | 20250117 | 183200 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 60 | 20250117 | 183100 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 61 | 20250117 | 183000 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 62 | 20250117 | 182900 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 15441 |
| 63 | 20250117 | 182800 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 64 | 20250117 | 182700 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 65 | 20250117 | 182600 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 66 | 20250117 | 182500 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 67 | 20250117 | 182400 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 68 | 20250117 | 182300 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 69 | 20250117 | 182200 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 70 | 20250117 | 182100 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 71 | 20250117 | 182000 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 72 | 20250117 | 181900 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 73 | 20250117 | 181800 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 74 | 20250117 | 181700 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 75 | 20250117 | 181600 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 76 | 20250117 | 181500 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 77 | 20250117 | 181400 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 78 | 20250117 | 181300 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 79 | 20250117 | 181200 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 80 | 20250117 | 181100 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 81 | 20250117 | 181000 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 82 | 20250117 | 180900 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 83 | 20250117 | 180800 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 84 | 20250117 | 180700 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 85 | 20250117 | 180600 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 86 | 20250117 | 180500 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 87 | 20250117 | 180400 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 88 | 20250117 | 180300 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 89 | 20250117 | 180200 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 90 | 20250117 | 180100 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 91 | 20250117 | 180000 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 92 | 20250117 | 175900 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 15441 |
| 93 | 20250117 | 175800 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 94 | 20250117 | 175700 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 95 | 20250117 | 175600 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 96 | 20250117 | 175500 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 97 | 20250117 | 175400 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 98 | 20250117 | 175300 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 99 | 20250117 | 175200 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 100 | 20250117 | 175100 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 101 | 20250117 | 175000 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 102 | 20250117 | 174900 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 103 | 20250117 | 174800 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 104 | 20250117 | 174700 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 105 | 20250117 | 174600 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 106 | 20250117 | 174500 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 107 | 20250117 | 174400 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 108 | 20250117 | 174300 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 109 | 20250117 | 174200 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 110 | 20250117 | 174100 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 111 | 20250117 | 174000 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 112 | 20250117 | 173900 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 113 | 20250117 | 173800 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 114 | 20250117 | 173700 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 115 | 20250117 | 173600 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 116 | 20250117 | 173500 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 117 | 20250117 | 173400 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 118 | 20250117 | 173300 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 119 | 20250117 | 173200 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 120 | 20250117 | 173100 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 121 | 20250117 | 173000 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 122 | 20250117 | 172900 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 15441 |
| 123 | 20250117 | 172800 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 124 | 20250117 | 172700 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 125 | 20250117 | 172600 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 126 | 20250117 | 172500 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 127 | 20250117 | 172400 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 128 | 20250117 | 172300 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 129 | 20250117 | 172200 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 130 | 20250117 | 172100 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 131 | 20250117 | 172000 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 132 | 20250117 | 171900 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 133 | 20250117 | 171800 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 134 | 20250117 | 171700 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 135 | 20250117 | 171600 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 136 | 20250117 | 171500 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 137 | 20250117 | 171400 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 138 | 20250117 | 171300 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 139 | 20250117 | 171200 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 140 | 20250117 | 171100 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 141 | 20250117 | 171000 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 142 | 20250117 | 170900 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 143 | 20250117 | 170800 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 144 | 20250117 | 170700 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 145 | 20250117 | 170600 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 146 | 20250117 | 170500 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 147 | 20250117 | 170400 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 148 | 20250117 | 170300 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 149 | 20250117 | 170200 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 150 | 20250117 | 170100 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 151 | 20250117 | 170000 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 152 | 20250117 | 165900 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 15441 |
| 153 | 20250117 | 165800 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 154 | 20250117 | 165700 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 155 | 20250117 | 165600 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 156 | 20250117 | 165500 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 157 | 20250117 | 165400 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 158 | 20250117 | 165300 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 159 | 20250117 | 165200 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 160 | 20250117 | 165100 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 161 | 20250117 | 165000 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 162 | 20250117 | 164900 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 163 | 20250117 | 164800 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 164 | 20250117 | 164700 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 165 | 20250117 | 164600 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 166 | 20250117 | 164500 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 167 | 20250117 | 164400 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 168 | 20250117 | 164300 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 169 | 20250117 | 164200 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 170 | 20250117 | 164100 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 171 | 20250117 | 164000 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 172 | 20250117 | 163900 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 173 | 20250117 | 163800 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 174 | 20250117 | 163700 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 175 | 20250117 | 163600 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 176 | 20250117 | 163500 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 177 | 20250117 | 163400 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 178 | 20250117 | 163300 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 179 | 20250117 | 163200 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 180 | 20250117 | 163100 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 181 | 20250117 | 163000 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 182 | 20250117 | 162900 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 15441 |
| 183 | 20250117 | 162800 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 184 | 20250117 | 162700 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 185 | 20250117 | 162600 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 186 | 20250117 | 162500 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 187 | 20250117 | 162400 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 188 | 20250117 | 162300 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 189 | 20250117 | 162200 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 190 | 20250117 | 162100 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 191 | 20250117 | 162000 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 192 | 20250117 | 161900 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 193 | 20250117 | 161800 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 194 | 20250117 | 161700 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 195 | 20250117 | 161600 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 196 | 20250117 | 161500 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 197 | 20250117 | 161400 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 198 | 20250117 | 161300 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 199 | 20250117 | 161200 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 200 | 20250117 | 161100 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 201 | 20250117 | 161000 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 202 | 20250117 | 160900 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 203 | 20250117 | 160800 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 204 | 20250117 | 160700 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 205 | 20250117 | 160600 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 206 | 20250117 | 160500 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 207 | 20250117 | 160400 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 208 | 20250117 | 160300 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 209 | 20250117 | 160200 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 210 | 20250117 | 160100 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 211 | 20250117 | 160000 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 212 | 20250117 | 155900 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 15441 |
| 213 | 20250117 | 155800 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 214 | 20250117 | 155700 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 215 | 20250117 | 155600 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 216 | 20250117 | 155500 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 217 | 20250117 | 155400 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 218 | 20250117 | 155300 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 219 | 20250117 | 155200 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 220 | 20250117 | 155100 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 221 | 20250117 | 155000 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 222 | 20250117 | 154900 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 223 | 20250117 | 154800 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 224 | 20250117 | 154700 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 225 | 20250117 | 154600 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 226 | 20250117 | 154500 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 227 | 20250117 | 154400 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 228 | 20250117 | 154300 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 229 | 20250117 | 154200 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 230 | 20250117 | 154100 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 231 | 20250117 | 154000 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 232 | 20250117 | 153900 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 233 | 20250117 | 153800 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 234 | 20250117 | 153700 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 235 | 20250117 | 153600 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 236 | 20250117 | 153500 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 237 | 20250117 | 153400 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 238 | 20250117 | 153300 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 239 | 20250117 | 153200 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 240 | 20250117 | 153100 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 241 | 20250117 | 153000 | 2093282070 | 3260 | 3260 | 3260 | 3260 | 15441 |
| 242 | 20250117 | 152900 | 2042944410 | 3260 | 3260 | 3260 | 3260 | 0 |
| 243 | 20250117 | 152800 | 2042944410 | 3260 | 3260 | 3260 | 3260 | 0 |
| 244 | 20250117 | 152700 | 2042944410 | 3260 | 3260 | 3260 | 3260 | 0 |
| 245 | 20250117 | 152600 | 2042944410 | 3260 | 3260 | 3260 | 3260 | 0 |
| 246 | 20250117 | 152500 | 2042944410 | 3260 | 3260 | 3260 | 3260 | 0 |
| 247 | 20250117 | 152400 | 2042944410 | 3260 | 3260 | 3260 | 3260 | 0 |
| 248 | 20250117 | 152300 | 2042944410 | 3260 | 3260 | 3260 | 3260 | 0 |
| 249 | 20250117 | 152200 | 2042944410 | 3260 | 3260 | 3260 | 3260 | 0 |
| 250 | 20250117 | 152100 | 2042944410 | 3260 | 3260 | 3260 | 3260 | 0 |
| 251 | 20250117 | 152000 | 2042944410 | 3260 | 3260 | 3260 | 3260 | 0 |
| 252 | 20250117 | 151900 | 2042944410 | 3260 | 3260 | 3260 | 3260 | 4454 |
| 253 | 20250117 | 151800 | 2028424370 | 3260 | 3265 | 3265 | 3260 | 2747 |
| 254 | 20250117 | 151700 | 2019468810 | 3260 | 3265 | 3265 | 3260 | 395 |
| 255 | 20250117 | 151600 | 2018179940 | 3265 | 3260 | 3265 | 3260 | 333 |
| 256 | 20250117 | 151500 | 2017092710 | 3265 | 3265 | 3265 | 3260 | 811 |
| 257 | 20250117 | 151400 | 2014448000 | 3260 | 3265 | 3265 | 3260 | 2835 |
| 258 | 20250117 | 151300 | 2005205745 | 3260 | 3260 | 3260 | 3260 | 204 |
| 259 | 20250117 | 151200 | 2004540705 | 3260 | 3260 | 3265 | 3260 | 101 |
| 260 | 20250117 | 151100 | 2004210955 | 3260 | 3265 | 3265 | 3260 | 301 |
| 261 | 20250117 | 151000 | 2003228195 | 3265 | 3260 | 3265 | 3260 | 502 |
| 262 | 20250117 | 150900 | 2001591670 | 3260 | 3260 | 3260 | 3260 | 0 |
| 263 | 20250117 | 150800 | 2001591670 | 3260 | 3260 | 3260 | 3260 | 317 |
| 264 | 20250117 | 150700 | 2000558250 | 3255 | 3255 | 3265 | 3255 | 7927 |
| 265 | 20250117 | 150600 | 1974722895 | 3250 | 3255 | 3260 | 3250 | 282 |
| 266 | 20250117 | 150500 | 1973805305 | 3255 | 3255 | 3255 | 3255 | 1 |
| 267 | 20250117 | 150400 | 1973802050 | 3255 | 3255 | 3260 | 3255 | 2627 |
| 268 | 20250117 | 150300 | 1965250665 | 3255 | 3255 | 3255 | 3255 | 32 |
| 269 | 20250117 | 150200 | 1965146505 | 3255 | 3250 | 3255 | 3250 | 221 |
| 270 | 20250117 | 150100 | 1964428040 | 3250 | 3250 | 3255 | 3250 | 668 |
| 271 | 20250117 | 150000 | 1962256990 | 3250 | 3250 | 3250 | 3250 | 0 |
| 272 | 20250117 | 145900 | 1962256990 | 3250 | 3250 | 3255 | 3250 | 325 |
| 273 | 20250117 | 145800 | 1961199590 | 3250 | 3255 | 3255 | 3250 | 71 |
| 274 | 20250117 | 145700 | 1960968835 | 3250 | 3250 | 3255 | 3250 | 1214 |
| 275 | 20250117 | 145600 | 1957023325 | 3250 | 3250 | 3255 | 3250 | 404 |
| 276 | 20250117 | 145500 | 1955710320 | 3250 | 3250 | 3250 | 3250 | 100 |
| 277 | 20250117 | 145400 | 1955385320 | 3250 | 3250 | 3250 | 3250 | 0 |
| 278 | 20250117 | 145300 | 1955385320 | 3250 | 3250 | 3250 | 3250 | 1 |
| 279 | 20250117 | 145200 | 1955382070 | 3250 | 3250 | 3250 | 3250 | 5002 |
| 280 | 20250117 | 145100 | 1939125570 | 3250 | 3250 | 3250 | 3250 | 155 |
| 281 | 20250117 | 145000 | 1938621820 | 3250 | 3250 | 3250 | 3245 | 2644 |
| 282 | 20250117 | 144900 | 1930028825 | 3250 | 3250 | 3250 | 3250 | 0 |
| 283 | 20250117 | 144800 | 1930028825 | 3250 | 3250 | 3250 | 3250 | 1813 |
| 284 | 20250117 | 144700 | 1924136575 | 3250 | 3250 | 3250 | 3250 | 0 |
| 285 | 20250117 | 144600 | 1924136575 | 3250 | 3245 | 3255 | 3245 | 4019 |
| 286 | 20250117 | 144500 | 1911073370 | 3245 | 3250 | 3250 | 3245 | 330 |
| 287 | 20250117 | 144400 | 1910000930 | 3245 | 3245 | 3245 | 3245 | 867 |
| 288 | 20250117 | 144300 | 1907187515 | 3250 | 3250 | 3250 | 3250 | 4550 |
| 289 | 20250117 | 144200 | 1892400015 | 3250 | 3255 | 3255 | 3250 | 1337 |
| 290 | 20250117 | 144100 | 1888048085 | 3260 | 3255 | 3260 | 3255 | 2302 |
| 291 | 20250117 | 144000 | 1880543575 | 3255 | 3255 | 3255 | 3255 | 22 |
| 292 | 20250117 | 143900 | 1880471965 | 3255 | 3255 | 3255 | 3255 | 94 |
| 293 | 20250117 | 143800 | 1880165995 | 3250 | 3250 | 3260 | 3250 | 12 |
| 294 | 20250117 | 143700 | 1880126910 | 3260 | 3255 | 3260 | 3255 | 10 |
| 295 | 20250117 | 143600 | 1880094315 | 3250 | 3255 | 3255 | 3250 | 1474 |
| 296 | 20250117 | 143500 | 1875299970 | 3255 | 3260 | 3260 | 3255 | 333 |
| 297 | 20250117 | 143400 | 1874216030 | 3255 | 3255 | 3255 | 3255 | 941 |
| 298 | 20250117 | 143300 | 1871153075 | 3255 | 3255 | 3255 | 3255 | 401 |
| 299 | 20250117 | 143200 | 1869847820 | 3255 | 3255 | 3255 | 3255 | 0 |
| 300 | 20250117 | 143100 | 1869847820 | 3255 | 3255 | 3255 | 3255 | 10 |
| 301 | 20250117 | 143000 | 1869815270 | 3255 | 3255 | 3255 | 3250 | 1051 |
| 302 | 20250117 | 142900 | 1866394270 | 3255 | 3255 | 3255 | 3255 | 0 |
| 303 | 20250117 | 142800 | 1866394270 | 3255 | 3260 | 3260 | 3255 | 72 |
| 304 | 20250117 | 142700 | 1866159555 | 3255 | 3255 | 3260 | 3250 | 9290 |
| 305 | 20250117 | 142600 | 1835920605 | 3250 | 3250 | 3260 | 3250 | 1042 |
| 306 | 20250117 | 142500 | 1832524345 | 3250 | 3255 | 3255 | 3250 | 613 |
| 307 | 20250117 | 142400 | 1830531095 | 3250 | 3250 | 3250 | 3250 | 0 |
| 308 | 20250117 | 142300 | 1830531095 | 3250 | 3250 | 3250 | 3250 | 1 |
| 309 | 20250117 | 142200 | 1830527845 | 3265 | 3250 | 3265 | 3250 | 2481 |
| 310 | 20250117 | 142100 | 1822447730 | 3250 | 3250 | 3250 | 3250 | 30 |
| 311 | 20250117 | 142000 | 1822350230 | 3250 | 3250 | 3255 | 3250 | 801 |
| 312 | 20250117 | 141900 | 1819742985 | 3245 | 3250 | 3250 | 3245 | 160 |
| 313 | 20250117 | 141800 | 1819222995 | 3250 | 3250 | 3250 | 3245 | 249 |
| 314 | 20250117 | 141700 | 1818413845 | 3245 | 3250 | 3250 | 3245 | 1520 |
| 315 | 20250117 | 141600 | 1813481365 | 3245 | 3245 | 3245 | 3245 | 1 |
| 316 | 20250117 | 141500 | 1813478120 | 3250 | 3250 | 3250 | 3250 | 20 |
| 317 | 20250117 | 141400 | 1813413120 | 3245 | 3245 | 3245 | 3245 | 18 |
| 318 | 20250117 | 141300 | 1813354710 | 3245 | 3250 | 3250 | 3245 | 69 |
| 319 | 20250117 | 141200 | 1813130755 | 3245 | 3245 | 3245 | 3245 | 22 |
| 320 | 20250117 | 141100 | 1813059365 | 3245 | 3245 | 3250 | 3245 | 1144 |
| 321 | 20250117 | 141000 | 1809344345 | 3245 | 3250 | 3250 | 3245 | 143 |
| 322 | 20250117 | 140900 | 1808879610 | 3245 | 3245 | 3245 | 3245 | 1 |
| 323 | 20250117 | 140800 | 1808876365 | 3245 | 3245 | 3245 | 3245 | 0 |
| 324 | 20250117 | 140700 | 1808876365 | 3245 | 3245 | 3250 | 3240 | 594 |
| 325 | 20250117 | 140600 | 1806948770 | 3245 | 3250 | 3250 | 3245 | 1708 |
| 326 | 20250117 | 140500 | 1801406305 | 3245 | 3250 | 3250 | 3245 | 7 |
| 327 | 20250117 | 140400 | 1801383570 | 3245 | 3250 | 3250 | 3245 | 4 |
| 328 | 20250117 | 140300 | 1801370580 | 3250 | 3250 | 3250 | 3245 | 700 |
| 329 | 20250117 | 140200 | 1799098575 | 3250 | 3250 | 3250 | 3245 | 862 |
| 330 | 20250117 | 140100 | 1796297080 | 3245 | 3245 | 3245 | 3245 | 12 |
| 331 | 20250117 | 140000 | 1796258140 | 3245 | 3245 | 3245 | 3245 | 2526 |
| 332 | 20250117 | 135900 | 1788061270 | 3250 | 3250 | 3250 | 3250 | 748 |
| 333 | 20250117 | 135800 | 1785630270 | 3250 | 3250 | 3250 | 3250 | 0 |
| 334 | 20250117 | 135700 | 1785630270 | 3250 | 3245 | 3250 | 3245 | 204 |
| 335 | 20250117 | 135600 | 1784967525 | 3245 | 3245 | 3245 | 3245 | 99 |
| 336 | 20250117 | 135500 | 1784646270 | 3245 | 3245 | 3245 | 3245 | 0 |
| 337 | 20250117 | 135400 | 1784646270 | 3245 | 3250 | 3250 | 3245 | 203 |
| 338 | 20250117 | 135300 | 1783987520 | 3245 | 3250 | 3250 | 3245 | 3326 |
| 339 | 20250117 | 135200 | 1773183575 | 3250 | 3255 | 3255 | 3250 | 857 |
| 340 | 20250117 | 135100 | 1770394045 | 3250 | 3250 | 3250 | 3250 | 8 |
| 341 | 20250117 | 135000 | 1770368045 | 3250 | 3250 | 3250 | 3250 | 1 |
| 342 | 20250117 | 134900 | 1770364795 | 3250 | 3250 | 3255 | 3250 | 2866 |
| 343 | 20250117 | 134800 | 1761041875 | 3250 | 3250 | 3250 | 3245 | 3830 |
| 344 | 20250117 | 134700 | 1748594380 | 3245 | 3245 | 3250 | 3245 | 1159 |
| 345 | 20250117 | 134600 | 1744832680 | 3250 | 3255 | 3255 | 3245 | 15632 |
| 346 | 20250117 | 134500 | 1694016690 | 3255 | 3260 | 3260 | 3255 | 141 |
| 347 | 20250117 | 134400 | 1693557485 | 3255 | 3255 | 3255 | 3255 | 65 |
| 348 | 20250117 | 134300 | 1693345910 | 3255 | 3265 | 3265 | 3255 | 20379 |
| 349 | 20250117 | 134200 | 1626850860 | 3265 | 3265 | 3265 | 3265 | 20 |
| 350 | 20250117 | 134100 | 1626785560 | 3270 | 3270 | 3270 | 3270 | 4 |
| 351 | 20250117 | 134000 | 1626772480 | 3265 | 3265 | 3265 | 3265 | 2 |
| 352 | 20250117 | 133900 | 1626765950 | 3265 | 3265 | 3270 | 3265 | 599 |
| 353 | 20250117 | 133800 | 1624810015 | 3270 | 3265 | 3270 | 3265 | 271 |
| 354 | 20250117 | 133700 | 1623924440 | 3270 | 3270 | 3270 | 3270 | 1001 |
| 355 | 20250117 | 133600 | 1620651170 | 3265 | 3265 | 3265 | 3265 | 399 |
| 356 | 20250117 | 133500 | 1619348435 | 3265 | 3265 | 3270 | 3265 | 54 |
| 357 | 20250117 | 133400 | 1619172120 | 3265 | 3270 | 3270 | 3265 | 5236 |
| 358 | 20250117 | 133300 | 1602072830 | 3265 | 3265 | 3270 | 3265 | 1220 |
| 359 | 20250117 | 133200 | 1598089025 | 3270 | 3265 | 3270 | 3265 | 1116 |
| 360 | 20250117 | 133100 | 1594444900 | 3270 | 3270 | 3275 | 3270 | 13039 |
| 361 | 20250117 | 133000 | 1551806490 | 3270 | 3275 | 3275 | 3270 | 222 |
| 362 | 20250117 | 132900 | 1551080495 | 3270 | 3270 | 3270 | 3270 | 1684 |
| 363 | 20250117 | 132800 | 1545573815 | 3275 | 3270 | 3275 | 3270 | 1706 |
| 364 | 20250117 | 132700 | 1539995190 | 3275 | 3275 | 3275 | 3275 | 61 |
| 365 | 20250117 | 132600 | 1539795415 | 3275 | 3275 | 3275 | 3270 | 838 |
| 366 | 20250117 | 132500 | 1537050990 | 3270 | 3275 | 3275 | 3270 | 11 |
| 367 | 20250117 | 132400 | 1537015015 | 3270 | 3275 | 3275 | 3270 | 369 |
| 368 | 20250117 | 132300 | 1535806880 | 3270 | 3270 | 3275 | 3270 | 630 |
| 369 | 20250117 | 132200 | 1533744275 | 3275 | 3275 | 3275 | 3270 | 21 |
| 370 | 20250117 | 132100 | 1533675595 | 3270 | 3270 | 3275 | 3270 | 2314 |
| 371 | 20250117 | 132000 | 1526103805 | 3270 | 3270 | 3280 | 3270 | 8691 |
| 372 | 20250117 | 131900 | 1497641020 | 3270 | 3275 | 3275 | 3270 | 2133 |
| 373 | 20250117 | 131800 | 1490655645 | 3280 | 3275 | 3280 | 3275 | 1027 |
| 374 | 20250117 | 131700 | 1487289465 | 3275 | 3280 | 3280 | 3275 | 503 |
| 375 | 20250117 | 131600 | 1485642135 | 3275 | 3275 | 3280 | 3275 | 570 |
| 376 | 20250117 | 131500 | 1483775375 | 3280 | 3280 | 3280 | 3280 | 0 |
| 377 | 20250117 | 131400 | 1483775375 | 3280 | 3275 | 3280 | 3275 | 1855 |
| 378 | 20250117 | 131300 | 1477700240 | 3280 | 3280 | 3280 | 3275 | 2014 |
| 379 | 20250117 | 131200 | 1471104330 | 3275 | 3280 | 3280 | 3275 | 406 |
| 380 | 20250117 | 131100 | 1469772910 | 3275 | 3280 | 3280 | 3275 | 201 |
| 381 | 20250117 | 131000 | 1469113635 | 3280 | 3280 | 3280 | 3280 | 0 |
| 382 | 20250117 | 130900 | 1469113635 | 3280 | 3275 | 3280 | 3275 | 13 |
| 383 | 20250117 | 130800 | 1469071000 | 3280 | 3280 | 3280 | 3280 | 108 |
| 384 | 20250117 | 130700 | 1468716760 | 3280 | 3275 | 3280 | 3275 | 885 |
| 385 | 20250117 | 130600 | 1465813965 | 3280 | 3275 | 3280 | 3275 | 197 |
| 386 | 20250117 | 130500 | 1465168785 | 3280 | 3280 | 3280 | 3280 | 0 |
| 387 | 20250117 | 130400 | 1465168785 | 3280 | 3280 | 3280 | 3275 | 88 |
| 388 | 20250117 | 130300 | 1464880415 | 3280 | 3280 | 3285 | 3280 | 775 |
| 389 | 20250117 | 130200 | 1462337460 | 3285 | 3285 | 3290 | 3275 | 6242 |
| 390 | 20250117 | 130100 | 1441852025 | 3280 | 3275 | 3285 | 3275 | 3493 |
| 391 | 20250117 | 130000 | 1430394395 | 3280 | 3280 | 3280 | 3275 | 391 |
| 392 | 20250117 | 125900 | 1429113835 | 3275 | 3275 | 3275 | 3275 | 271 |
| 393 | 20250117 | 125800 | 1428226310 | 3275 | 3275 | 3275 | 3275 | 302 |
| 394 | 20250117 | 125700 | 1427237260 | 3275 | 3280 | 3280 | 3275 | 343 |
| 395 | 20250117 | 125600 | 1426112225 | 3280 | 3280 | 3280 | 3280 | 260 |
| 396 | 20250117 | 125500 | 1425259425 | 3280 | 3280 | 3285 | 3280 | 830 |
| 397 | 20250117 | 125400 | 1422534520 | 3285 | 3285 | 3285 | 3280 | 185 |
| 398 | 20250117 | 125300 | 1421927700 | 3280 | 3280 | 3285 | 3275 | 534 |
| 399 | 20250117 | 125200 | 1420176195 | 3275 | 3275 | 3275 | 3275 | 501 |
| 400 | 20250117 | 125100 | 1418535420 | 3280 | 3275 | 3285 | 3275 | 2151 |
| 401 | 20250117 | 125000 | 1411481775 | 3280 | 3270 | 3280 | 3270 | 4392 |
| 402 | 20250117 | 124900 | 1397103665 | 3270 | 3275 | 3280 | 3270 | 2516 |
| 403 | 20250117 | 124800 | 1388852115 | 3275 | 3275 | 3280 | 3275 | 542 |
| 404 | 20250117 | 124700 | 1387077055 | 3275 | 3275 | 3280 | 3275 | 2942 |
| 405 | 20250117 | 124600 | 1377434940 | 3275 | 3275 | 3280 | 3270 | 1682 |
| 406 | 20250117 | 124500 | 1371920890 | 3275 | 3275 | 3280 | 3275 | 2008 |
| 407 | 20250117 | 124400 | 1365334690 | 3280 | 3275 | 3280 | 3275 | 173 |
| 408 | 20250117 | 124300 | 1364768110 | 3275 | 3270 | 3280 | 3270 | 1352 |
| 409 | 20250117 | 124200 | 1360340320 | 3270 | 3280 | 3280 | 3270 | 2026 |
| 410 | 20250117 | 124100 | 1353703725 | 3275 | 3275 | 3280 | 3275 | 416 |
| 411 | 20250117 | 124000 | 1352341310 | 3275 | 3275 | 3280 | 3275 | 1593 |
| 412 | 20250117 | 123900 | 1347123730 | 3270 | 3270 | 3275 | 3270 | 11 |
| 413 | 20250117 | 123800 | 1347087720 | 3270 | 3270 | 3275 | 3270 | 445 |
| 414 | 20250117 | 123700 | 1345631180 | 3270 | 3275 | 3275 | 3270 | 14270 |
| 415 | 20250117 | 123600 | 1298946830 | 3275 | 3275 | 3280 | 3275 | 6440 |
| 416 | 20250117 | 123500 | 1277824995 | 3280 | 3280 | 3280 | 3275 | 9 |
| 417 | 20250117 | 123400 | 1277795510 | 3275 | 3275 | 3280 | 3275 | 8 |
| 418 | 20250117 | 123300 | 1277769305 | 3275 | 3275 | 3280 | 3275 | 3451 |
| 419 | 20250117 | 123200 | 1266467275 | 3275 | 3275 | 3280 | 3270 | 11808 |
| 420 | 20250117 | 123100 | 1227824130 | 3275 | 3275 | 3275 | 3270 | 14868 |
| 421 | 20250117 | 123000 | 1179133485 | 3270 | 3270 | 3275 | 3270 | 613 |
| 422 | 20250117 | 122900 | 1177127920 | 3270 | 3270 | 3270 | 3265 | 2310 |
| 423 | 20250117 | 122800 | 1169574235 | 3270 | 3270 | 3275 | 3270 | 657 |
| 424 | 20250117 | 122700 | 1167425840 | 3270 | 3270 | 3275 | 3265 | 866 |
| 425 | 20250117 | 122600 | 1164593605 | 3265 | 3270 | 3270 | 3265 | 501 |
| 426 | 20250117 | 122500 | 1162955340 | 3270 | 3270 | 3275 | 3265 | 2111 |
| 427 | 20250117 | 122400 | 1156052375 | 3270 | 3270 | 3270 | 3265 | 1098 |
| 428 | 20250117 | 122300 | 1152461930 | 3270 | 3265 | 3270 | 3265 | 1640 |
| 429 | 20250117 | 122200 | 1147099685 | 3270 | 3265 | 3270 | 3260 | 378 |
| 430 | 20250117 | 122100 | 1145866995 | 3270 | 3270 | 3270 | 3260 | 247 |
| 431 | 20250117 | 122000 | 1145059560 | 3270 | 3260 | 3270 | 3260 | 3361 |
| 432 | 20250117 | 121900 | 1134102670 | 3260 | 3260 | 3260 | 3260 | 1 |
| 433 | 20250117 | 121800 | 1134099410 | 3270 | 3265 | 3270 | 3265 | 120 |
| 434 | 20250117 | 121700 | 1133707260 | 3260 | 3260 | 3260 | 3260 | 22 |
| 435 | 20250117 | 121600 | 1133635540 | 3260 | 3265 | 3265 | 3260 | 3 |
| 436 | 20250117 | 121500 | 1133625755 | 3265 | 3265 | 3265 | 3260 | 1120 |
| 437 | 20250117 | 121400 | 1129972965 | 3265 | 3265 | 3265 | 3265 | 1135 |
| 438 | 20250117 | 121300 | 1126267190 | 3270 | 3265 | 3270 | 3260 | 1900 |
| 439 | 20250117 | 121200 | 1120063665 | 3265 | 3265 | 3265 | 3265 | 168 |
| 440 | 20250117 | 121100 | 1119515145 | 3265 | 3260 | 3265 | 3260 | 778 |
| 441 | 20250117 | 121000 | 1116977860 | 3255 | 3255 | 3255 | 3255 | 0 |
| 442 | 20250117 | 120900 | 1116977860 | 3255 | 3255 | 3255 | 3255 | 2 |
| 443 | 20250117 | 120800 | 1116971350 | 3255 | 3255 | 3255 | 3255 | 11 |
| 444 | 20250117 | 120700 | 1116935545 | 3255 | 3255 | 3255 | 3255 | 172 |
| 445 | 20250117 | 120600 | 1116375685 | 3255 | 3255 | 3260 | 3255 | 29 |
| 446 | 20250117 | 120500 | 1116281240 | 3255 | 3255 | 3255 | 3255 | 50 |
| 447 | 20250117 | 120400 | 1116118490 | 3255 | 3255 | 3255 | 3255 | 74 |
| 448 | 20250117 | 120300 | 1115877620 | 3255 | 3255 | 3255 | 3255 | 58 |
| 449 | 20250117 | 120200 | 1115688830 | 3255 | 3260 | 3260 | 3250 | 13 |
| 450 | 20250117 | 120100 | 1115646470 | 3250 | 3255 | 3255 | 3250 | 221 |
| 451 | 20250117 | 120000 | 1114927720 | 3255 | 3255 | 3255 | 3255 | 1147 |
| 452 | 20250117 | 115900 | 1111194235 | 3255 | 3260 | 3260 | 3255 | 211 |
| 453 | 20250117 | 115800 | 1110506880 | 3260 | 3255 | 3260 | 3255 | 77 |
| 454 | 20250117 | 115700 | 1110255895 | 3260 | 3255 | 3260 | 3255 | 1005 |
| 455 | 20250117 | 115600 | 1106979885 | 3255 | 3250 | 3255 | 3250 | 406 |
| 456 | 20250117 | 115500 | 1105658575 | 3255 | 3250 | 3255 | 3250 | 32 |
| 457 | 20250117 | 115400 | 1105554420 | 3255 | 3255 | 3255 | 3250 | 533 |
| 458 | 20250117 | 115300 | 1103819565 | 3255 | 3255 | 3255 | 3255 | 509 |
| 459 | 20250117 | 115200 | 1102162770 | 3255 | 3255 | 3255 | 3250 | 1301 |
| 460 | 20250117 | 115100 | 1097928020 | 3255 | 3250 | 3255 | 3250 | 80 |
| 461 | 20250117 | 115000 | 1097667765 | 3250 | 3250 | 3250 | 3250 | 20 |
| 462 | 20250117 | 114900 | 1097602765 | 3250 | 3250 | 3255 | 3250 | 534 |
| 463 | 20250117 | 114800 | 1095866510 | 3260 | 3255 | 3260 | 3255 | 2365 |
| 464 | 20250117 | 114700 | 1088156615 | 3260 | 3250 | 3260 | 3245 | 850 |
| 465 | 20250117 | 114600 | 1085393815 | 3250 | 3255 | 3255 | 3250 | 302 |
| 466 | 20250117 | 114500 | 1084410815 | 3250 | 3250 | 3255 | 3245 | 471 |
| 467 | 20250117 | 114400 | 1082877740 | 3245 | 3245 | 3245 | 3245 | 492 |
| 468 | 20250117 | 114300 | 1081281200 | 3245 | 3245 | 3250 | 3245 | 67 |
| 469 | 20250117 | 114200 | 1081063680 | 3245 | 3255 | 3255 | 3245 | 2682 |
| 470 | 20250117 | 114100 | 1072345960 | 3250 | 3255 | 3255 | 3250 | 206 |
| 471 | 20250117 | 114000 | 1071675435 | 3255 | 3255 | 3255 | 3250 | 804 |
| 472 | 20250117 | 113900 | 1069059660 | 3250 | 3250 | 3250 | 3250 | 151 |
| 473 | 20250117 | 113800 | 1068568910 | 3255 | 3250 | 3255 | 3250 | 25 |
| 474 | 20250117 | 113700 | 1068487550 | 3255 | 3255 | 3255 | 3250 | 1905 |
| 475 | 20250117 | 113600 | 1062286780 | 3255 | 3250 | 3255 | 3250 | 150 |
| 476 | 20250117 | 113500 | 1061798640 | 3250 | 3250 | 3250 | 3250 | 348 |
| 477 | 20250117 | 113400 | 1060667640 | 3250 | 3255 | 3255 | 3250 | 420 |
| 478 | 20250117 | 113300 | 1059302065 | 3255 | 3255 | 3255 | 3255 | 14 |
| 479 | 20250117 | 113200 | 1059256495 | 3250 | 3255 | 3255 | 3250 | 54 |
| 480 | 20250117 | 113100 | 1059080975 | 3255 | 3255 | 3255 | 3255 | 50 |
| 481 | 20250117 | 113000 | 1058918225 | 3250 | 3250 | 3250 | 3250 | 609 |
| 482 | 20250117 | 112900 | 1056938975 | 3255 | 3255 | 3255 | 3255 | 0 |
| 483 | 20250117 | 112800 | 1056938975 | 3255 | 3255 | 3255 | 3255 | 0 |
| 484 | 20250117 | 112700 | 1056938975 | 3255 | 3255 | 3255 | 3255 | 90 |
| 485 | 20250117 | 112600 | 1056646025 | 3255 | 3255 | 3255 | 3255 | 30 |
| 486 | 20250117 | 112500 | 1056548375 | 3255 | 3255 | 3255 | 3255 | 1 |
| 487 | 20250117 | 112400 | 1056545120 | 3255 | 3250 | 3255 | 3250 | 415 |
| 488 | 20250117 | 112300 | 1055196345 | 3250 | 3250 | 3250 | 3250 | 1163 |
| 489 | 20250117 | 112200 | 1051416595 | 3255 | 3250 | 3255 | 3250 | 516 |
| 490 | 20250117 | 112100 | 1049737075 | 3250 | 3250 | 3255 | 3250 | 31 |
| 491 | 20250117 | 112000 | 1049636225 | 3250 | 3250 | 3250 | 3250 | 3 |
| 492 | 20250117 | 111900 | 1049626475 | 3250 | 3255 | 3255 | 3250 | 530 |
| 493 | 20250117 | 111800 | 1047903970 | 3250 | 3250 | 3255 | 3250 | 106 |
| 494 | 20250117 | 111700 | 1047559445 | 3250 | 3255 | 3260 | 3250 | 1022 |
| 495 | 20250117 | 111600 | 1044231345 | 3255 | 3260 | 3260 | 3255 | 591 |
| 496 | 20250117 | 111500 | 1042307635 | 3255 | 3265 | 3265 | 3255 | 671 |
| 497 | 20250117 | 111400 | 1040122375 | 3265 | 3265 | 3270 | 3260 | 2763 |
| 498 | 20250117 | 111300 | 1031103575 | 3265 | 3265 | 3265 | 3265 | 1000 |
| 499 | 20250117 | 111200 | 1027838575 | 3260 | 3260 | 3260 | 3260 | 21 |
| 500 | 20250117 | 111100 | 1027770115 | 3260 | 3260 | 3265 | 3260 | 22 |
| 501 | 20250117 | 111000 | 1027698295 | 3260 | 3260 | 3265 | 3260 | 139 |
| 502 | 20250117 | 110900 | 1027244655 | 3260 | 3260 | 3265 | 3260 | 83 |
| 503 | 20250117 | 110800 | 1026973805 | 3260 | 3260 | 3260 | 3260 | 231 |
| 504 | 20250117 | 110700 | 1026220745 | 3260 | 3260 | 3265 | 3260 | 571 |
| 505 | 20250117 | 110600 | 1024359180 | 3260 | 3265 | 3265 | 3260 | 5525 |
| 506 | 20250117 | 110500 | 1006320215 | 3270 | 3265 | 3275 | 3265 | 1133 |
| 507 | 20250117 | 110400 | 1002615335 | 3270 | 3270 | 3270 | 3265 | 1127 |
| 508 | 20250117 | 110300 | 998930060 | 3270 | 3265 | 3270 | 3265 | 529 |
| 509 | 20250117 | 110200 | 997200590 | 3265 | 3265 | 3270 | 3265 | 59 |
| 510 | 20250117 | 110100 | 997007835 | 3265 | 3265 | 3270 | 3265 | 1251 |
| 511 | 20250117 | 110000 | 992917455 | 3265 | 3265 | 3265 | 3265 | 56 |
| 512 | 20250117 | 105900 | 992734615 | 3270 | 3270 | 3270 | 3270 | 30 |
| 513 | 20250117 | 105800 | 992636515 | 3270 | 3275 | 3275 | 3265 | 2290 |
| 514 | 20250117 | 105700 | 985144570 | 3275 | 3280 | 3280 | 3270 | 5321 |
| 515 | 20250117 | 105600 | 967713475 | 3275 | 3275 | 3275 | 3270 | 3027 |
| 516 | 20250117 | 105500 | 957800120 | 3270 | 3265 | 3270 | 3265 | 7782 |
| 517 | 20250117 | 105400 | 932358505 | 3265 | 3265 | 3265 | 3265 | 204 |
| 518 | 20250117 | 105300 | 931692445 | 3270 | 3265 | 3270 | 3265 | 73 |
| 519 | 20250117 | 105200 | 931453865 | 3270 | 3265 | 3270 | 3260 | 3041 |
| 520 | 20250117 | 105100 | 921523795 | 3265 | 3265 | 3270 | 3265 | 1416 |
| 521 | 20250117 | 105000 | 916894055 | 3265 | 3265 | 3270 | 3260 | 7201 |
| 522 | 20250117 | 104900 | 893358005 | 3265 | 3260 | 3270 | 3260 | 7175 |
| 523 | 20250117 | 104800 | 869923230 | 3265 | 3260 | 3265 | 3255 | 4134 |
| 524 | 20250117 | 104700 | 856446140 | 3255 | 3245 | 3265 | 3245 | 10268 |
| 525 | 20250117 | 104600 | 822982675 | 3245 | 3250 | 3250 | 3245 | 3964 |
| 526 | 20250117 | 104500 | 810099695 | 3245 | 3245 | 3245 | 3245 | 1 |
| 527 | 20250117 | 104400 | 810096450 | 3240 | 3245 | 3245 | 3240 | 539 |
| 528 | 20250117 | 104300 | 808347425 | 3245 | 3245 | 3250 | 3245 | 2210 |
| 529 | 20250117 | 104200 | 801174435 | 3245 | 3245 | 3245 | 3245 | 1 |
| 530 | 20250117 | 104100 | 801171190 | 3245 | 3245 | 3245 | 3245 | 116 |
| 531 | 20250117 | 104000 | 800794770 | 3240 | 3240 | 3240 | 3240 | 73 |
| 532 | 20250117 | 103900 | 800558250 | 3240 | 3245 | 3250 | 3240 | 65 |
| 533 | 20250117 | 103800 | 800347335 | 3240 | 3240 | 3245 | 3240 | 202 |
| 534 | 20250117 | 103700 | 799691855 | 3240 | 3240 | 3240 | 3240 | 184 |
| 535 | 20250117 | 103600 | 799095695 | 3245 | 3240 | 3245 | 3240 | 1525 |
| 536 | 20250117 | 103500 | 794147095 | 3240 | 3245 | 3245 | 3240 | 314 |
| 537 | 20250117 | 103400 | 793128190 | 3240 | 3240 | 3245 | 3240 | 701 |
| 538 | 20250117 | 103300 | 790855450 | 3240 | 3240 | 3240 | 3240 | 3987 |
| 539 | 20250117 | 103200 | 777937570 | 3245 | 3245 | 3245 | 3245 | 285 |
| 540 | 20250117 | 103100 | 777012745 | 3240 | 3245 | 3245 | 3240 | 5563 |
| 541 | 20250117 | 103000 | 758966035 | 3245 | 3245 | 3245 | 3245 | 3472 |
| 542 | 20250117 | 102900 | 747699395 | 3250 | 3250 | 3250 | 3245 | 497 |
| 543 | 20250117 | 102800 | 746084170 | 3245 | 3250 | 3250 | 3245 | 2 |
| 544 | 20250117 | 102700 | 746077675 | 3245 | 3245 | 3245 | 3245 | 0 |
| 545 | 20250117 | 102600 | 746077675 | 3245 | 3245 | 3250 | 3245 | 20 |
| 546 | 20250117 | 102500 | 746012770 | 3245 | 3250 | 3250 | 3245 | 748 |
| 547 | 20250117 | 102400 | 743581875 | 3245 | 3245 | 3245 | 3245 | 6 |
| 548 | 20250117 | 102300 | 743562405 | 3250 | 3250 | 3250 | 3250 | 20 |
| 549 | 20250117 | 102200 | 743497405 | 3250 | 3250 | 3250 | 3250 | 1 |
| 550 | 20250117 | 102100 | 743494155 | 3245 | 3245 | 3245 | 3245 | 1 |
| 551 | 20250117 | 102000 | 743490910 | 3250 | 3250 | 3250 | 3245 | 561 |
| 552 | 20250117 | 101900 | 741670190 | 3250 | 3250 | 3250 | 3245 | 544 |
| 553 | 20250117 | 101800 | 739902395 | 3245 | 3250 | 3250 | 3245 | 319 |
| 554 | 20250117 | 101700 | 738865655 | 3245 | 3245 | 3250 | 3245 | 204 |
| 555 | 20250117 | 101600 | 738203670 | 3245 | 3250 | 3250 | 3245 | 8049 |
| 556 | 20250117 | 101500 | 712081545 | 3250 | 3245 | 3250 | 3245 | 289 |
| 557 | 20250117 | 101400 | 711142580 | 3250 | 3245 | 3250 | 3245 | 2175 |
| 558 | 20250117 | 101300 | 704075835 | 3245 | 3245 | 3245 | 3245 | 93 |
| 559 | 20250117 | 101200 | 703774050 | 3245 | 3250 | 3250 | 3245 | 1182 |
| 560 | 20250117 | 101100 | 699933805 | 3250 | 3250 | 3255 | 3250 | 1647 |
| 561 | 20250117 | 101000 | 694573775 | 3250 | 3250 | 3255 | 3250 | 99 |
| 562 | 20250117 | 100900 | 694252010 | 3255 | 3250 | 3255 | 3250 | 2724 |
| 563 | 20250117 | 100800 | 685399005 | 3245 | 3250 | 3250 | 3245 | 1147 |
| 564 | 20250117 | 100700 | 681671265 | 3250 | 3250 | 3255 | 3250 | 208 |
| 565 | 20250117 | 100600 | 680995230 | 3255 | 3250 | 3255 | 3250 | 179 |
| 566 | 20250117 | 100500 | 680412975 | 3255 | 3255 | 3255 | 3255 | 696 |
| 567 | 20250117 | 100400 | 678147495 | 3255 | 3255 | 3260 | 3255 | 255 |
| 568 | 20250117 | 100300 | 677316700 | 3255 | 3255 | 3260 | 3255 | 740 |
| 569 | 20250117 | 100200 | 674904835 | 3255 | 3260 | 3260 | 3255 | 168 |
| 570 | 20250117 | 100100 | 674357610 | 3260 | 3250 | 3260 | 3250 | 4206 |
| 571 | 20250117 | 100000 | 660666535 | 3255 | 3250 | 3260 | 3250 | 9308 |
| 572 | 20250117 | 095900 | 630387140 | 3250 | 3245 | 3250 | 3240 | 2465 |
| 573 | 20250117 | 095800 | 622387765 | 3240 | 3240 | 3240 | 3235 | 5155 |
| 574 | 20250117 | 095700 | 605685585 | 3240 | 3245 | 3245 | 3240 | 802 |
| 575 | 20250117 | 095600 | 603087015 | 3240 | 3245 | 3245 | 3240 | 18 |
| 576 | 20250117 | 095500 | 603028610 | 3240 | 3240 | 3245 | 3240 | 99 |
| 577 | 20250117 | 095400 | 602707380 | 3250 | 3245 | 3250 | 3245 | 801 |
| 578 | 20250117 | 095300 | 600108130 | 3240 | 3245 | 3245 | 3240 | 283 |
| 579 | 20250117 | 095200 | 599189800 | 3240 | 3245 | 3245 | 3240 | 259 |
| 580 | 20250117 | 095100 | 598349705 | 3245 | 3240 | 3245 | 3240 | 1150 |
| 581 | 20250117 | 095000 | 594618120 | 3245 | 3240 | 3245 | 3235 | 5038 |
| 582 | 20250117 | 094900 | 578281745 | 3240 | 3235 | 3250 | 3235 | 4440 |
| 583 | 20250117 | 094800 | 563879575 | 3225 | 3240 | 3240 | 3220 | 24439 |
| 584 | 20250117 | 094700 | 485025530 | 3240 | 3240 | 3240 | 3235 | 9509 |
| 585 | 20250117 | 094600 | 454216395 | 3240 | 3245 | 3250 | 3240 | 2324 |
| 586 | 20250117 | 094500 | 446675060 | 3250 | 3240 | 3250 | 3240 | 947 |
| 587 | 20250117 | 094400 | 443601445 | 3245 | 3245 | 3245 | 3235 | 392 |
| 588 | 20250117 | 094300 | 442329775 | 3240 | 3230 | 3250 | 3225 | 5774 |
| 589 | 20250117 | 094200 | 423636340 | 3230 | 3235 | 3235 | 3230 | 6248 |
| 590 | 20250117 | 094100 | 403455295 | 3235 | 3240 | 3240 | 3230 | 3147 |
| 591 | 20250117 | 094000 | 393275750 | 3240 | 3240 | 3245 | 3235 | 649 |
| 592 | 20250117 | 093900 | 391173160 | 3240 | 3245 | 3245 | 3240 | 1216 |
| 593 | 20250117 | 093800 | 387230740 | 3245 | 3245 | 3245 | 3245 | 101 |
| 594 | 20250117 | 093700 | 386902995 | 3245 | 3235 | 3245 | 3235 | 351 |
| 595 | 20250117 | 093600 | 385764250 | 3235 | 3235 | 3240 | 3235 | 1814 |
| 596 | 20250117 | 093500 | 379892065 | 3240 | 3240 | 3245 | 3235 | 581 |
| 597 | 20250117 | 093400 | 378009670 | 3240 | 3240 | 3240 | 3235 | 2267 |
| 598 | 20250117 | 093300 | 370665070 | 3240 | 3235 | 3240 | 3235 | 114 |
| 599 | 20250117 | 093200 | 370295730 | 3245 | 3240 | 3245 | 3235 | 71 |
| 600 | 20250117 | 093100 | 370065735 | 3235 | 3235 | 3235 | 3235 | 50 |
| 601 | 20250117 | 093000 | 369903985 | 3235 | 3240 | 3245 | 3235 | 1888 |
| 602 | 20250117 | 092900 | 363783995 | 3240 | 3240 | 3240 | 3240 | 920 |
| 603 | 20250117 | 092800 | 360803195 | 3240 | 3240 | 3240 | 3235 | 965 |
| 604 | 20250117 | 092700 | 357676600 | 3245 | 3245 | 3250 | 3240 | 1105 |
| 605 | 20250117 | 092600 | 354090875 | 3245 | 3240 | 3245 | 3240 | 1148 |
| 606 | 20250117 | 092500 | 350367250 | 3245 | 3245 | 3245 | 3240 | 342 |
| 607 | 20250117 | 092400 | 349257560 | 3245 | 3240 | 3245 | 3240 | 1012 |
| 608 | 20250117 | 092300 | 345974165 | 3245 | 3240 | 3245 | 3240 | 295 |
| 609 | 20250117 | 092200 | 345017110 | 3240 | 3235 | 3240 | 3230 | 851 |
| 610 | 20250117 | 092100 | 342261910 | 3235 | 3235 | 3245 | 3235 | 1014 |
| 611 | 20250117 | 092000 | 338976550 | 3245 | 3225 | 3245 | 3225 | 7826 |
| 612 | 20250117 | 091900 | 313658960 | 3235 | 3235 | 3235 | 3225 | 857 |
| 613 | 20250117 | 091800 | 310889375 | 3230 | 3230 | 3230 | 3225 | 2063 |
| 614 | 20250117 | 091700 | 304225890 | 3230 | 3235 | 3235 | 3225 | 11794 |
| 615 | 20250117 | 091600 | 266181875 | 3230 | 3230 | 3235 | 3230 | 1718 |
| 616 | 20250117 | 091500 | 260627280 | 3230 | 3230 | 3230 | 3225 | 1569 |
| 617 | 20250117 | 091400 | 255561145 | 3225 | 3220 | 3225 | 3220 | 1948 |
| 618 | 20250117 | 091300 | 249287980 | 3220 | 3220 | 3220 | 3210 | 9258 |
| 619 | 20250117 | 091200 | 219541210 | 3225 | 3225 | 3230 | 3220 | 4131 |
| 620 | 20250117 | 091100 | 206237285 | 3230 | 3230 | 3235 | 3225 | 2124 |
| 621 | 20250117 | 091000 | 199381205 | 3235 | 3245 | 3245 | 3220 | 13477 |
| 622 | 20250117 | 090900 | 155810395 | 3240 | 3240 | 3245 | 3235 | 11950 |
| 623 | 20250117 | 090800 | 117100670 | 3245 | 3240 | 3245 | 3235 | 3513 |
| 624 | 20250117 | 090700 | 105708825 | 3240 | 3240 | 3250 | 3230 | 3775 |
| 625 | 20250117 | 090600 | 93486590 | 3235 | 3235 | 3240 | 3235 | 121 |
| 626 | 20250117 | 090500 | 93095130 | 3240 | 3240 | 3245 | 3230 | 4001 |
| 627 | 20250117 | 090400 | 80150605 | 3240 | 3230 | 3240 | 3230 | 776 |
| 628 | 20250117 | 090300 | 77639055 | 3245 | 3235 | 3245 | 3225 | 2150 |
| 629 | 20250117 | 090200 | 70688075 | 3235 | 3225 | 3240 | 3225 | 440 |
| 630 | 20250117 | 090100 | 69263810 | 3225 | 3240 | 3240 | 3225 | 8636 |
| 631 | 20250117 | 090000 | 41343360 | 3240 | 3225 | 3245 | 3225 | 12803 |