30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 185900 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 15709 |
| 3 | 20250117 | 185800 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 4 | 20250117 | 185700 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 5 | 20250117 | 185600 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 6 | 20250117 | 185500 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 7 | 20250117 | 185400 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 8 | 20250117 | 185300 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 9 | 20250117 | 185200 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 10 | 20250117 | 185100 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 11 | 20250117 | 185000 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 12 | 20250117 | 184900 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 13 | 20250117 | 184800 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 14 | 20250117 | 184700 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 15 | 20250117 | 184600 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 16 | 20250117 | 184500 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 17 | 20250117 | 184400 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 18 | 20250117 | 184300 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 19 | 20250117 | 184200 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 20 | 20250117 | 184100 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 21 | 20250117 | 184000 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 22 | 20250117 | 183900 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 23 | 20250117 | 183800 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 24 | 20250117 | 183700 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 25 | 20250117 | 183600 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 26 | 20250117 | 183500 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 27 | 20250117 | 183400 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 28 | 20250117 | 183300 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 29 | 20250117 | 183200 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 30 | 20250117 | 183100 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 31 | 20250117 | 183000 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 32 | 20250117 | 182900 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 15709 |
| 33 | 20250117 | 182800 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 34 | 20250117 | 182700 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 35 | 20250117 | 182600 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 36 | 20250117 | 182500 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 37 | 20250117 | 182400 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 38 | 20250117 | 182300 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 39 | 20250117 | 182200 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 40 | 20250117 | 182100 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 41 | 20250117 | 182000 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 42 | 20250117 | 181900 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 43 | 20250117 | 181800 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 44 | 20250117 | 181700 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 45 | 20250117 | 181600 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 46 | 20250117 | 181500 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 47 | 20250117 | 181400 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 48 | 20250117 | 181300 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 49 | 20250117 | 181200 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 50 | 20250117 | 181100 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 51 | 20250117 | 181000 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 52 | 20250117 | 180900 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 53 | 20250117 | 180800 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 54 | 20250117 | 180700 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 55 | 20250117 | 180600 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 56 | 20250117 | 180500 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 57 | 20250117 | 180400 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 58 | 20250117 | 180300 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 59 | 20250117 | 180200 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 60 | 20250117 | 180100 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 61 | 20250117 | 180000 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 62 | 20250117 | 175900 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 15709 |
| 63 | 20250117 | 175800 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 64 | 20250117 | 175700 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 65 | 20250117 | 175600 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 66 | 20250117 | 175500 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 67 | 20250117 | 175400 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 68 | 20250117 | 175300 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 69 | 20250117 | 175200 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 70 | 20250117 | 175100 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 71 | 20250117 | 175000 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 72 | 20250117 | 174900 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 73 | 20250117 | 174800 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 74 | 20250117 | 174700 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 75 | 20250117 | 174600 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 76 | 20250117 | 174500 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 77 | 20250117 | 174400 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 78 | 20250117 | 174300 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 79 | 20250117 | 174200 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 80 | 20250117 | 174100 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 81 | 20250117 | 174000 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 82 | 20250117 | 173900 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 83 | 20250117 | 173800 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 84 | 20250117 | 173700 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 85 | 20250117 | 173600 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 86 | 20250117 | 173500 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 87 | 20250117 | 173400 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 88 | 20250117 | 173300 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 89 | 20250117 | 173200 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 90 | 20250117 | 173100 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 91 | 20250117 | 173000 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 92 | 20250117 | 172900 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 15709 |
| 93 | 20250117 | 172800 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 94 | 20250117 | 172700 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 95 | 20250117 | 172600 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 96 | 20250117 | 172500 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 97 | 20250117 | 172400 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 98 | 20250117 | 172300 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 99 | 20250117 | 172200 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 100 | 20250117 | 172100 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 101 | 20250117 | 172000 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 102 | 20250117 | 171900 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 103 | 20250117 | 171800 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 104 | 20250117 | 171700 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 105 | 20250117 | 171600 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 106 | 20250117 | 171500 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 107 | 20250117 | 171400 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 108 | 20250117 | 171300 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 109 | 20250117 | 171200 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 110 | 20250117 | 171100 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 111 | 20250117 | 171000 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 112 | 20250117 | 170900 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 113 | 20250117 | 170800 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 114 | 20250117 | 170700 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 115 | 20250117 | 170600 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 116 | 20250117 | 170500 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 117 | 20250117 | 170400 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 118 | 20250117 | 170300 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 119 | 20250117 | 170200 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 120 | 20250117 | 170100 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 121 | 20250117 | 170000 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 122 | 20250117 | 165900 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 15709 |
| 123 | 20250117 | 165800 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 124 | 20250117 | 165700 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 125 | 20250117 | 165600 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 126 | 20250117 | 165500 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 127 | 20250117 | 165400 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 128 | 20250117 | 165300 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 129 | 20250117 | 165200 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 130 | 20250117 | 165100 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 131 | 20250117 | 165000 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 132 | 20250117 | 164900 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 133 | 20250117 | 164800 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 134 | 20250117 | 164700 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 135 | 20250117 | 164600 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 136 | 20250117 | 164500 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 137 | 20250117 | 164400 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 138 | 20250117 | 164300 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 139 | 20250117 | 164200 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 140 | 20250117 | 164100 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 141 | 20250117 | 164000 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 142 | 20250117 | 163900 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 143 | 20250117 | 163800 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 144 | 20250117 | 163700 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 145 | 20250117 | 163600 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 146 | 20250117 | 163500 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 147 | 20250117 | 163400 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 148 | 20250117 | 163300 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 149 | 20250117 | 163200 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 150 | 20250117 | 163100 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 151 | 20250117 | 163000 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 152 | 20250117 | 162900 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 15709 |
| 153 | 20250117 | 162800 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 154 | 20250117 | 162700 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 155 | 20250117 | 162600 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 156 | 20250117 | 162500 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 157 | 20250117 | 162400 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 158 | 20250117 | 162300 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 159 | 20250117 | 162200 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 160 | 20250117 | 162100 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 161 | 20250117 | 162000 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 162 | 20250117 | 161900 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 163 | 20250117 | 161800 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 164 | 20250117 | 161700 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 165 | 20250117 | 161600 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 166 | 20250117 | 161500 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 167 | 20250117 | 161400 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 168 | 20250117 | 161300 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 169 | 20250117 | 161200 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 170 | 20250117 | 161100 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 171 | 20250117 | 161000 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 172 | 20250117 | 160900 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 173 | 20250117 | 160800 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 174 | 20250117 | 160700 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 175 | 20250117 | 160600 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 176 | 20250117 | 160500 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 177 | 20250117 | 160400 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 178 | 20250117 | 160300 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 179 | 20250117 | 160200 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 180 | 20250117 | 160100 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 181 | 20250117 | 160000 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 182 | 20250117 | 155900 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 15709 |
| 183 | 20250117 | 155800 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 184 | 20250117 | 155700 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 185 | 20250117 | 155600 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 186 | 20250117 | 155500 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 187 | 20250117 | 155400 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 188 | 20250117 | 155300 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 189 | 20250117 | 155200 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 190 | 20250117 | 155100 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 191 | 20250117 | 155000 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 192 | 20250117 | 154900 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 193 | 20250117 | 154800 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 194 | 20250117 | 154700 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 195 | 20250117 | 154600 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 196 | 20250117 | 154500 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 197 | 20250117 | 154400 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 198 | 20250117 | 154300 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 199 | 20250117 | 154200 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 200 | 20250117 | 154100 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 201 | 20250117 | 154000 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 202 | 20250117 | 153900 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 203 | 20250117 | 153800 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 204 | 20250117 | 153700 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 205 | 20250117 | 153600 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 206 | 20250117 | 153500 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 207 | 20250117 | 153400 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 208 | 20250117 | 153300 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 209 | 20250117 | 153200 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 210 | 20250117 | 153100 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 211 | 20250117 | 153000 | 4787002690 | 3420 | 3420 | 3420 | 3420 | 15709 |
| 212 | 20250117 | 152900 | 4733277910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 213 | 20250117 | 152800 | 4733277910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 214 | 20250117 | 152700 | 4733277910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 215 | 20250117 | 152600 | 4733277910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 216 | 20250117 | 152500 | 4733277910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 217 | 20250117 | 152400 | 4733277910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 218 | 20250117 | 152300 | 4733277910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 219 | 20250117 | 152200 | 4733277910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 220 | 20250117 | 152100 | 4733277910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 221 | 20250117 | 152000 | 4733277910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 222 | 20250117 | 151900 | 4733277910 | 3430 | 3425 | 3430 | 3420 | 4243 |
| 223 | 20250117 | 151800 | 4718742890 | 3430 | 3425 | 3430 | 3420 | 2290 |
| 224 | 20250117 | 151700 | 4710897035 | 3425 | 3425 | 3430 | 3425 | 4470 |
| 225 | 20250117 | 151600 | 4695586180 | 3425 | 3430 | 3430 | 3425 | 2422 |
| 226 | 20250117 | 151500 | 4687288190 | 3430 | 3430 | 3435 | 3430 | 1083 |
| 227 | 20250117 | 151400 | 4683573000 | 3435 | 3425 | 3435 | 3425 | 1293 |
| 228 | 20250117 | 151300 | 4679137665 | 3425 | 3430 | 3430 | 3425 | 426 |
| 229 | 20250117 | 151200 | 4677676985 | 3430 | 3435 | 3435 | 3425 | 3637 |
| 230 | 20250117 | 151100 | 4665206210 | 3440 | 3430 | 3440 | 3425 | 3764 |
| 231 | 20250117 | 151000 | 4652303960 | 3430 | 3430 | 3430 | 3425 | 1631 |
| 232 | 20250117 | 150900 | 4646714630 | 3425 | 3430 | 3430 | 3425 | 2150 |
| 233 | 20250117 | 150800 | 4639347930 | 3425 | 3430 | 3430 | 3425 | 3883 |
| 234 | 20250117 | 150700 | 4626030240 | 3430 | 3435 | 3435 | 3430 | 4166 |
| 235 | 20250117 | 150600 | 4611740755 | 3435 | 3440 | 3440 | 3430 | 1387 |
| 236 | 20250117 | 150500 | 4606977435 | 3430 | 3440 | 3440 | 3430 | 429 |
| 237 | 20250117 | 150400 | 4605505140 | 3435 | 3435 | 3440 | 3435 | 2588 |
| 238 | 20250117 | 150300 | 4596609170 | 3440 | 3445 | 3445 | 3435 | 2087 |
| 239 | 20250117 | 150200 | 4589429700 | 3445 | 3445 | 3445 | 3445 | 73 |
| 240 | 20250117 | 150100 | 4589178215 | 3445 | 3435 | 3445 | 3430 | 1141 |
| 241 | 20250117 | 150000 | 4585258385 | 3435 | 3435 | 3435 | 3435 | 204 |
| 242 | 20250117 | 145900 | 4584557645 | 3435 | 3435 | 3435 | 3435 | 226 |
| 243 | 20250117 | 145800 | 4583781335 | 3430 | 3435 | 3435 | 3430 | 375 |
| 244 | 20250117 | 145700 | 4582494785 | 3430 | 3430 | 3435 | 3425 | 6059 |
| 245 | 20250117 | 145600 | 4561732735 | 3430 | 3435 | 3435 | 3430 | 3073 |
| 246 | 20250117 | 145500 | 4551192060 | 3435 | 3430 | 3435 | 3430 | 629 |
| 247 | 20250117 | 145400 | 4549034585 | 3430 | 3430 | 3430 | 3430 | 1001 |
| 248 | 20250117 | 145300 | 4545601155 | 3430 | 3435 | 3435 | 3430 | 3300 |
| 249 | 20250117 | 145200 | 4534281905 | 3435 | 3435 | 3440 | 3435 | 2575 |
| 250 | 20250117 | 145100 | 4525435075 | 3440 | 3445 | 3445 | 3435 | 2194 |
| 251 | 20250117 | 145000 | 4517888175 | 3440 | 3445 | 3455 | 3440 | 728 |
| 252 | 20250117 | 144900 | 4515382360 | 3455 | 3450 | 3455 | 3445 | 4059 |
| 253 | 20250117 | 144800 | 4501391650 | 3450 | 3450 | 3450 | 3450 | 1089 |
| 254 | 20250117 | 144700 | 4497634600 | 3450 | 3450 | 3450 | 3435 | 859 |
| 255 | 20250117 | 144600 | 4494672650 | 3450 | 3440 | 3450 | 3440 | 743 |
| 256 | 20250117 | 144500 | 4492113625 | 3435 | 3435 | 3445 | 3430 | 1365 |
| 257 | 20250117 | 144400 | 4487426435 | 3445 | 3430 | 3445 | 3430 | 366 |
| 258 | 20250117 | 144300 | 4486167375 | 3440 | 3435 | 3440 | 3430 | 965 |
| 259 | 20250117 | 144200 | 4482857310 | 3440 | 3440 | 3440 | 3435 | 181 |
| 260 | 20250117 | 144100 | 4482235470 | 3440 | 3440 | 3440 | 3435 | 625 |
| 261 | 20250117 | 144000 | 4480088470 | 3440 | 3430 | 3440 | 3430 | 109 |
| 262 | 20250117 | 143900 | 4479713615 | 3440 | 3445 | 3445 | 3430 | 1184 |
| 263 | 20250117 | 143800 | 4475652460 | 3445 | 3440 | 3445 | 3430 | 1312 |
| 264 | 20250117 | 143700 | 4471147495 | 3440 | 3430 | 3440 | 3430 | 1383 |
| 265 | 20250117 | 143600 | 4466400975 | 3430 | 3440 | 3440 | 3430 | 7413 |
| 266 | 20250117 | 143500 | 4440958155 | 3440 | 3440 | 3445 | 3440 | 1079 |
| 267 | 20250117 | 143400 | 4437246325 | 3440 | 3435 | 3440 | 3435 | 551 |
| 268 | 20250117 | 143300 | 4435353600 | 3435 | 3440 | 3440 | 3435 | 1015 |
| 269 | 20250117 | 143200 | 4431867000 | 3435 | 3440 | 3440 | 3435 | 501 |
| 270 | 20250117 | 143100 | 4430146060 | 3440 | 3435 | 3440 | 3435 | 1466 |
| 271 | 20250117 | 143000 | 4425103025 | 3440 | 3440 | 3440 | 3440 | 290 |
| 272 | 20250117 | 142900 | 4424105425 | 3445 | 3440 | 3445 | 3440 | 317 |
| 273 | 20250117 | 142800 | 4423014435 | 3440 | 3440 | 3440 | 3440 | 883 |
| 274 | 20250117 | 142700 | 4419976915 | 3445 | 3445 | 3445 | 3445 | 762 |
| 275 | 20250117 | 142600 | 4417351825 | 3445 | 3455 | 3455 | 3445 | 384 |
| 276 | 20250117 | 142500 | 4416028935 | 3445 | 3445 | 3455 | 3435 | 8084 |
| 277 | 20250117 | 142400 | 4388157270 | 3435 | 3435 | 3445 | 3435 | 2957 |
| 278 | 20250117 | 142300 | 4377992505 | 3430 | 3430 | 3440 | 3430 | 1865 |
| 279 | 20250117 | 142200 | 4371593555 | 3425 | 3440 | 3440 | 3425 | 2982 |
| 280 | 20250117 | 142100 | 4361363640 | 3435 | 3435 | 3435 | 3435 | 80 |
| 281 | 20250117 | 142000 | 4361088840 | 3440 | 3440 | 3440 | 3430 | 3712 |
| 282 | 20250117 | 141900 | 4348346355 | 3445 | 3445 | 3445 | 3445 | 600 |
| 283 | 20250117 | 141800 | 4346279355 | 3440 | 3440 | 3440 | 3440 | 400 |
| 284 | 20250117 | 141700 | 4344903355 | 3435 | 3435 | 3435 | 3435 | 614 |
| 285 | 20250117 | 141600 | 4342794265 | 3435 | 3435 | 3435 | 3435 | 258 |
| 286 | 20250117 | 141500 | 4341908035 | 3435 | 3430 | 3435 | 3430 | 826 |
| 287 | 20250117 | 141400 | 4339074605 | 3430 | 3430 | 3430 | 3425 | 661 |
| 288 | 20250117 | 141300 | 4336808500 | 3430 | 3430 | 3430 | 3425 | 3373 |
| 289 | 20250117 | 141200 | 4325240625 | 3430 | 3425 | 3430 | 3425 | 4514 |
| 290 | 20250117 | 141100 | 4309759035 | 3425 | 3425 | 3425 | 3425 | 480 |
| 291 | 20250117 | 141000 | 4308115035 | 3425 | 3425 | 3425 | 3420 | 424 |
| 292 | 20250117 | 140900 | 4306662840 | 3425 | 3415 | 3430 | 3415 | 10850 |
| 293 | 20250117 | 140800 | 4269470175 | 3415 | 3415 | 3415 | 3410 | 1601 |
| 294 | 20250117 | 140700 | 4264005540 | 3410 | 3410 | 3410 | 3410 | 503 |
| 295 | 20250117 | 140600 | 4262290310 | 3405 | 3410 | 3415 | 3405 | 113 |
| 296 | 20250117 | 140500 | 4261905085 | 3415 | 3410 | 3415 | 3405 | 388 |
| 297 | 20250117 | 140400 | 4260581435 | 3415 | 3405 | 3415 | 3405 | 967 |
| 298 | 20250117 | 140300 | 4257288780 | 3415 | 3405 | 3415 | 3400 | 2377 |
| 299 | 20250117 | 140200 | 4249196135 | 3405 | 3405 | 3405 | 3400 | 864 |
| 300 | 20250117 | 140100 | 4246256190 | 3405 | 3415 | 3415 | 3405 | 7843 |
| 301 | 20250117 | 140000 | 4219541350 | 3410 | 3420 | 3420 | 3410 | 338 |
| 302 | 20250117 | 135900 | 4218388310 | 3420 | 3420 | 3420 | 3410 | 496 |
| 303 | 20250117 | 135800 | 4216692000 | 3420 | 3420 | 3420 | 3420 | 2856 |
| 304 | 20250117 | 135700 | 4206924480 | 3420 | 3410 | 3420 | 3410 | 219 |
| 305 | 20250117 | 135600 | 4206176665 | 3420 | 3415 | 3420 | 3415 | 162 |
| 306 | 20250117 | 135500 | 4205623415 | 3400 | 3420 | 3420 | 3400 | 14369 |
| 307 | 20250117 | 135400 | 4156693930 | 3420 | 3420 | 3420 | 3420 | 208 |
| 308 | 20250117 | 135300 | 4155982570 | 3415 | 3420 | 3420 | 3415 | 4464 |
| 309 | 20250117 | 135200 | 4140715695 | 3420 | 3420 | 3430 | 3420 | 5823 |
| 310 | 20250117 | 135100 | 4120801025 | 3425 | 3425 | 3425 | 3420 | 547 |
| 311 | 20250117 | 135000 | 4118930035 | 3420 | 3425 | 3425 | 3420 | 1002 |
| 312 | 20250117 | 134900 | 4115503120 | 3430 | 3425 | 3430 | 3425 | 959 |
| 313 | 20250117 | 134800 | 4112218090 | 3430 | 3425 | 3430 | 3425 | 646 |
| 314 | 20250117 | 134700 | 4110005535 | 3425 | 3430 | 3430 | 3425 | 1794 |
| 315 | 20250117 | 134600 | 4103861000 | 3430 | 3430 | 3430 | 3430 | 809 |
| 316 | 20250117 | 134500 | 4101086130 | 3430 | 3430 | 3430 | 3430 | 433 |
| 317 | 20250117 | 134400 | 4099600940 | 3430 | 3430 | 3430 | 3430 | 4160 |
| 318 | 20250117 | 134300 | 4085332140 | 3435 | 3435 | 3435 | 3430 | 692 |
| 319 | 20250117 | 134200 | 4082956120 | 3435 | 3440 | 3440 | 3435 | 527 |
| 320 | 20250117 | 134100 | 4081145775 | 3440 | 3430 | 3440 | 3430 | 296 |
| 321 | 20250117 | 134000 | 4080129485 | 3440 | 3440 | 3440 | 3430 | 42 |
| 322 | 20250117 | 133900 | 4079985025 | 3440 | 3435 | 3440 | 3435 | 3342 |
| 323 | 20250117 | 133800 | 4068505200 | 3445 | 3445 | 3445 | 3440 | 2065 |
| 324 | 20250117 | 133700 | 4061401250 | 3440 | 3440 | 3440 | 3440 | 924 |
| 325 | 20250117 | 133600 | 4058222690 | 3435 | 3445 | 3445 | 3435 | 1829 |
| 326 | 20250117 | 133500 | 4051932335 | 3445 | 3450 | 3450 | 3445 | 4273 |
| 327 | 20250117 | 133400 | 4037211840 | 3445 | 3445 | 3450 | 3445 | 221 |
| 328 | 20250117 | 133300 | 4036450490 | 3440 | 3435 | 3440 | 3435 | 2167 |
| 329 | 20250117 | 133200 | 4028998920 | 3435 | 3440 | 3440 | 3435 | 393 |
| 330 | 20250117 | 133100 | 4027648875 | 3440 | 3440 | 3440 | 3435 | 7 |
| 331 | 20250117 | 133000 | 4027624800 | 3440 | 3435 | 3440 | 3435 | 50 |
| 332 | 20250117 | 132900 | 4027453000 | 3435 | 3435 | 3435 | 3435 | 510 |
| 333 | 20250117 | 132800 | 4025701150 | 3435 | 3440 | 3440 | 3435 | 672 |
| 334 | 20250117 | 132700 | 4023392820 | 3440 | 3440 | 3440 | 3440 | 100 |
| 335 | 20250117 | 132600 | 4023048820 | 3440 | 3435 | 3440 | 3435 | 390 |
| 336 | 20250117 | 132500 | 4021708665 | 3430 | 3435 | 3435 | 3430 | 385 |
| 337 | 20250117 | 132400 | 4020388090 | 3435 | 3435 | 3435 | 3435 | 700 |
| 338 | 20250117 | 132300 | 4017983590 | 3435 | 3435 | 3435 | 3435 | 21 |
| 339 | 20250117 | 132200 | 4017911455 | 3435 | 3435 | 3435 | 3435 | 20 |
| 340 | 20250117 | 132100 | 4017842755 | 3435 | 3440 | 3440 | 3435 | 231 |
| 341 | 20250117 | 132000 | 4017049015 | 3430 | 3440 | 3440 | 3425 | 315 |
| 342 | 20250117 | 131900 | 4015969965 | 3440 | 3425 | 3440 | 3425 | 520 |
| 343 | 20250117 | 131800 | 4014188920 | 3425 | 3420 | 3425 | 3420 | 2219 |
| 344 | 20250117 | 131700 | 4006599285 | 3425 | 3425 | 3425 | 3425 | 1300 |
| 345 | 20250117 | 131600 | 4002146785 | 3420 | 3425 | 3425 | 3420 | 426 |
| 346 | 20250117 | 131500 | 4000688015 | 3425 | 3430 | 3430 | 3425 | 1517 |
| 347 | 20250117 | 131400 | 3995489280 | 3430 | 3435 | 3435 | 3430 | 544 |
| 348 | 20250117 | 131300 | 3993622825 | 3435 | 3450 | 3450 | 3435 | 2236 |
| 349 | 20250117 | 131200 | 3985941050 | 3450 | 3450 | 3450 | 3450 | 36 |
| 350 | 20250117 | 131100 | 3985816850 | 3450 | 3450 | 3450 | 3450 | 96 |
| 351 | 20250117 | 131000 | 3985485650 | 3460 | 3455 | 3460 | 3450 | 224 |
| 352 | 20250117 | 130900 | 3984710845 | 3450 | 3430 | 3455 | 3430 | 891 |
| 353 | 20250117 | 130800 | 3981636910 | 3455 | 3425 | 3455 | 3425 | 11987 |
| 354 | 20250117 | 130700 | 3940528325 | 3425 | 3425 | 3430 | 3425 | 1567 |
| 355 | 20250117 | 130600 | 3935161345 | 3425 | 3425 | 3430 | 3425 | 78 |
| 356 | 20250117 | 130500 | 3934894175 | 3425 | 3425 | 3425 | 3425 | 1926 |
| 357 | 20250117 | 130400 | 3928297625 | 3430 | 3430 | 3430 | 3425 | 123 |
| 358 | 20250117 | 130300 | 3927875745 | 3430 | 3430 | 3430 | 3430 | 20 |
| 359 | 20250117 | 130200 | 3927807145 | 3430 | 3430 | 3435 | 3430 | 570 |
| 360 | 20250117 | 130100 | 3925851995 | 3430 | 3430 | 3430 | 3430 | 362 |
| 361 | 20250117 | 130000 | 3924610335 | 3430 | 3430 | 3430 | 3430 | 0 |
| 362 | 20250117 | 125900 | 3924610335 | 3430 | 3425 | 3435 | 3425 | 2839 |
| 363 | 20250117 | 125800 | 3914862745 | 3425 | 3430 | 3430 | 3425 | 5479 |
| 364 | 20250117 | 125700 | 3896069785 | 3430 | 3435 | 3435 | 3430 | 127 |
| 365 | 20250117 | 125600 | 3895634140 | 3435 | 3440 | 3440 | 3435 | 328 |
| 366 | 20250117 | 125500 | 3894507450 | 3440 | 3435 | 3440 | 3430 | 564 |
| 367 | 20250117 | 125400 | 3892572905 | 3435 | 3450 | 3450 | 3430 | 3204 |
| 368 | 20250117 | 125300 | 3881546260 | 3455 | 3455 | 3455 | 3455 | 13 |
| 369 | 20250117 | 125200 | 3881501345 | 3455 | 3455 | 3455 | 3450 | 2786 |
| 370 | 20250117 | 125100 | 3871876465 | 3455 | 3455 | 3455 | 3450 | 404 |
| 371 | 20250117 | 125000 | 3870480895 | 3450 | 3450 | 3450 | 3450 | 350 |
| 372 | 20250117 | 124900 | 3869273395 | 3455 | 3460 | 3460 | 3455 | 6 |
| 373 | 20250117 | 124800 | 3869252645 | 3460 | 3450 | 3460 | 3450 | 253 |
| 374 | 20250117 | 124700 | 3868377290 | 3455 | 3455 | 3455 | 3450 | 910 |
| 375 | 20250117 | 124600 | 3865237500 | 3460 | 3455 | 3460 | 3455 | 1474 |
| 376 | 20250117 | 124500 | 3860144825 | 3460 | 3460 | 3465 | 3460 | 638 |
| 377 | 20250117 | 124400 | 3857937335 | 3460 | 3460 | 3465 | 3460 | 136 |
| 378 | 20250117 | 124300 | 3857466750 | 3460 | 3460 | 3465 | 3455 | 2263 |
| 379 | 20250117 | 124200 | 3849642530 | 3470 | 3470 | 3470 | 3465 | 55 |
| 380 | 20250117 | 124100 | 3849451690 | 3470 | 3470 | 3470 | 3470 | 56 |
| 381 | 20250117 | 124000 | 3849257370 | 3470 | 3470 | 3470 | 3460 | 643 |
| 382 | 20250117 | 123900 | 3847029065 | 3475 | 3475 | 3475 | 3475 | 155 |
| 383 | 20250117 | 123800 | 3846490440 | 3475 | 3470 | 3475 | 3470 | 234 |
| 384 | 20250117 | 123700 | 3845678435 | 3470 | 3470 | 3470 | 3465 | 421 |
| 385 | 20250117 | 123600 | 3844217840 | 3465 | 3470 | 3470 | 3465 | 142 |
| 386 | 20250117 | 123500 | 3843725160 | 3470 | 3465 | 3470 | 3465 | 268 |
| 387 | 20250117 | 123400 | 3842795400 | 3470 | 3470 | 3470 | 3470 | 176 |
| 388 | 20250117 | 123300 | 3842184680 | 3470 | 3475 | 3475 | 3470 | 1340 |
| 389 | 20250117 | 123200 | 3837531360 | 3475 | 3485 | 3485 | 3475 | 245 |
| 390 | 20250117 | 123100 | 3836678815 | 3490 | 3490 | 3490 | 3490 | 0 |
| 391 | 20250117 | 123000 | 3836678815 | 3490 | 3500 | 3500 | 3490 | 2709 |
| 392 | 20250117 | 122900 | 3827206410 | 3500 | 3495 | 3500 | 3495 | 806 |
| 393 | 20250117 | 122800 | 3824387305 | 3495 | 3500 | 3500 | 3495 | 89 |
| 394 | 20250117 | 122700 | 3824076210 | 3500 | 3490 | 3505 | 3490 | 1353 |
| 395 | 20250117 | 122600 | 3819341970 | 3490 | 3505 | 3505 | 3490 | 876 |
| 396 | 20250117 | 122500 | 3816277300 | 3505 | 3510 | 3510 | 3500 | 856 |
| 397 | 20250117 | 122400 | 3813278245 | 3510 | 3500 | 3515 | 3500 | 2184 |
| 398 | 20250117 | 122300 | 3805624135 | 3500 | 3475 | 3500 | 3475 | 5293 |
| 399 | 20250117 | 122200 | 3787154810 | 3480 | 3480 | 3480 | 3475 | 84 |
| 400 | 20250117 | 122100 | 3786862570 | 3480 | 3475 | 3480 | 3475 | 7 |
| 401 | 20250117 | 122000 | 3786838225 | 3475 | 3460 | 3480 | 3460 | 821 |
| 402 | 20250117 | 121900 | 3783985875 | 3460 | 3480 | 3480 | 3460 | 359 |
| 403 | 20250117 | 121800 | 3782743395 | 3480 | 3470 | 3480 | 3470 | 728 |
| 404 | 20250117 | 121700 | 3780216135 | 3460 | 3445 | 3460 | 3445 | 1677 |
| 405 | 20250117 | 121600 | 3774436100 | 3445 | 3460 | 3460 | 3445 | 1703 |
| 406 | 20250117 | 121500 | 3768569205 | 3445 | 3465 | 3465 | 3445 | 3 |
| 407 | 20250117 | 121400 | 3768558850 | 3465 | 3465 | 3470 | 3465 | 1208 |
| 408 | 20250117 | 121300 | 3764373125 | 3465 | 3465 | 3465 | 3440 | 1752 |
| 409 | 20250117 | 121200 | 3758319600 | 3465 | 3460 | 3465 | 3460 | 1026 |
| 410 | 20250117 | 121100 | 3754769510 | 3460 | 3465 | 3465 | 3460 | 2213 |
| 411 | 20250117 | 121000 | 3747110590 | 3465 | 3465 | 3465 | 3460 | 82 |
| 412 | 20250117 | 120900 | 3746826810 | 3465 | 3465 | 3465 | 3465 | 659 |
| 413 | 20250117 | 120800 | 3744543375 | 3465 | 3460 | 3465 | 3460 | 864 |
| 414 | 20250117 | 120700 | 3741550115 | 3460 | 3470 | 3470 | 3460 | 1432 |
| 415 | 20250117 | 120600 | 3736587035 | 3470 | 3465 | 3470 | 3465 | 328 |
| 416 | 20250117 | 120500 | 3735449325 | 3470 | 3455 | 3470 | 3455 | 2700 |
| 417 | 20250117 | 120400 | 3726089105 | 3460 | 3460 | 3460 | 3460 | 500 |
| 418 | 20250117 | 120300 | 3724359105 | 3465 | 3460 | 3465 | 3460 | 2471 |
| 419 | 20250117 | 120200 | 3715809355 | 3460 | 3450 | 3460 | 3450 | 433 |
| 420 | 20250117 | 120100 | 3714312890 | 3455 | 3440 | 3455 | 3440 | 3078 |
| 421 | 20250117 | 120000 | 3703709125 | 3445 | 3445 | 3445 | 3445 | 4 |
| 422 | 20250117 | 115900 | 3703695345 | 3435 | 3440 | 3445 | 3435 | 320 |
| 423 | 20250117 | 115800 | 3702595785 | 3440 | 3440 | 3440 | 3440 | 161 |
| 424 | 20250117 | 115700 | 3702041945 | 3440 | 3440 | 3440 | 3440 | 213 |
| 425 | 20250117 | 115600 | 3701309225 | 3430 | 3430 | 3435 | 3430 | 888 |
| 426 | 20250117 | 115500 | 3698262255 | 3435 | 3440 | 3440 | 3435 | 231 |
| 427 | 20250117 | 115400 | 3697467665 | 3450 | 3440 | 3450 | 3440 | 3504 |
| 428 | 20250117 | 115300 | 3685413835 | 3440 | 3440 | 3440 | 3440 | 1230 |
| 429 | 20250117 | 115200 | 3681182635 | 3440 | 3450 | 3455 | 3440 | 693 |
| 430 | 20250117 | 115100 | 3678791780 | 3450 | 3455 | 3465 | 3440 | 156 |
| 431 | 20250117 | 115000 | 3678253805 | 3455 | 3465 | 3465 | 3390 | 17390 |
| 432 | 20250117 | 114900 | 3618949785 | 3465 | 3465 | 3470 | 3465 | 7068 |
| 433 | 20250117 | 114800 | 3594456970 | 3465 | 3450 | 3465 | 3450 | 1938 |
| 434 | 20250117 | 114700 | 3587745625 | 3450 | 3435 | 3450 | 3435 | 5513 |
| 435 | 20250117 | 114600 | 3568764010 | 3435 | 3440 | 3440 | 3435 | 313 |
| 436 | 20250117 | 114500 | 3567688715 | 3435 | 3435 | 3435 | 3425 | 1319 |
| 437 | 20250117 | 114400 | 3563164735 | 3435 | 3440 | 3440 | 3435 | 172 |
| 438 | 20250117 | 114300 | 3562573855 | 3440 | 3435 | 3440 | 3435 | 334 |
| 439 | 20250117 | 114200 | 3561425565 | 3440 | 3430 | 3440 | 3430 | 736 |
| 440 | 20250117 | 114100 | 3558899045 | 3425 | 3425 | 3425 | 3425 | 620 |
| 441 | 20250117 | 114000 | 3556775545 | 3420 | 3415 | 3420 | 3415 | 2680 |
| 442 | 20250117 | 113900 | 3547609980 | 3420 | 3415 | 3420 | 3415 | 1280 |
| 443 | 20250117 | 113800 | 3543232435 | 3420 | 3420 | 3420 | 3420 | 408 |
| 444 | 20250117 | 113700 | 3541837075 | 3420 | 3400 | 3420 | 3390 | 7431 |
| 445 | 20250117 | 113600 | 3516537410 | 3400 | 3395 | 3405 | 3395 | 1450 |
| 446 | 20250117 | 113500 | 3511612405 | 3400 | 3405 | 3405 | 3400 | 728 |
| 447 | 20250117 | 113400 | 3509136720 | 3405 | 3405 | 3405 | 3405 | 346 |
| 448 | 20250117 | 113300 | 3507958590 | 3405 | 3400 | 3405 | 3400 | 1062 |
| 449 | 20250117 | 113200 | 3504347485 | 3405 | 3405 | 3405 | 3405 | 383 |
| 450 | 20250117 | 113100 | 3503043370 | 3405 | 3410 | 3410 | 3405 | 373 |
| 451 | 20250117 | 113000 | 3501772990 | 3410 | 3410 | 3410 | 3410 | 198 |
| 452 | 20250117 | 112900 | 3501097810 | 3405 | 3410 | 3410 | 3405 | 873 |
| 453 | 20250117 | 112800 | 3498124880 | 3410 | 3405 | 3410 | 3400 | 356 |
| 454 | 20250117 | 112700 | 3496913395 | 3410 | 3410 | 3410 | 3410 | 526 |
| 455 | 20250117 | 112600 | 3495119735 | 3410 | 3400 | 3410 | 3400 | 211 |
| 456 | 20250117 | 112500 | 3494401825 | 3415 | 3395 | 3415 | 3395 | 1043 |
| 457 | 20250117 | 112400 | 3490845090 | 3395 | 3400 | 3400 | 3395 | 5447 |
| 458 | 20250117 | 112300 | 3472330325 | 3400 | 3415 | 3415 | 3400 | 10841 |
| 459 | 20250117 | 112200 | 3435466940 | 3415 | 3410 | 3415 | 3405 | 2563 |
| 460 | 20250117 | 112100 | 3426733765 | 3410 | 3410 | 3410 | 3410 | 353 |
| 461 | 20250117 | 112000 | 3425530035 | 3410 | 3420 | 3420 | 3410 | 1893 |
| 462 | 20250117 | 111900 | 3419068295 | 3420 | 3420 | 3420 | 3415 | 4033 |
| 463 | 20250117 | 111800 | 3405281300 | 3420 | 3425 | 3425 | 3420 | 21 |
| 464 | 20250117 | 111700 | 3405209450 | 3430 | 3430 | 3430 | 3430 | 107 |
| 465 | 20250117 | 111600 | 3404842440 | 3430 | 3425 | 3435 | 3420 | 1214 |
| 466 | 20250117 | 111500 | 3400689955 | 3435 | 3420 | 3435 | 3420 | 663 |
| 467 | 20250117 | 111400 | 3398419225 | 3420 | 3425 | 3425 | 3420 | 1022 |
| 468 | 20250117 | 111300 | 3394923140 | 3420 | 3425 | 3435 | 3420 | 3067 |
| 469 | 20250117 | 111200 | 3384428410 | 3420 | 3440 | 3440 | 3420 | 176 |
| 470 | 20250117 | 111100 | 3383826335 | 3430 | 3435 | 3440 | 3420 | 5005 |
| 471 | 20250117 | 111000 | 3366707620 | 3430 | 3435 | 3435 | 3420 | 2807 |
| 472 | 20250117 | 110900 | 3357098715 | 3445 | 3445 | 3445 | 3425 | 142 |
| 473 | 20250117 | 110800 | 3356610060 | 3445 | 3445 | 3445 | 3430 | 641 |
| 474 | 20250117 | 110700 | 3354408265 | 3445 | 3435 | 3450 | 3425 | 487 |
| 475 | 20250117 | 110600 | 3352737295 | 3445 | 3415 | 3445 | 3410 | 25741 |
| 476 | 20250117 | 110500 | 3264716075 | 3420 | 3430 | 3430 | 3420 | 1505 |
| 477 | 20250117 | 110400 | 3259567820 | 3425 | 3430 | 3435 | 3425 | 2159 |
| 478 | 20250117 | 110300 | 3252167425 | 3430 | 3430 | 3430 | 3420 | 584 |
| 479 | 20250117 | 110200 | 3250164445 | 3430 | 3435 | 3435 | 3430 | 532 |
| 480 | 20250117 | 110100 | 3248339675 | 3430 | 3430 | 3430 | 3430 | 502 |
| 481 | 20250117 | 110000 | 3246617815 | 3430 | 3425 | 3430 | 3420 | 1474 |
| 482 | 20250117 | 105900 | 3241572405 | 3425 | 3430 | 3430 | 3420 | 1809 |
| 483 | 20250117 | 105800 | 3235383720 | 3430 | 3430 | 3430 | 3425 | 166 |
| 484 | 20250117 | 105700 | 3234814590 | 3435 | 3430 | 3435 | 3430 | 557 |
| 485 | 20250117 | 105600 | 3232904050 | 3430 | 3425 | 3430 | 3425 | 1289 |
| 486 | 20250117 | 105500 | 3228487705 | 3425 | 3430 | 3430 | 3425 | 1660 |
| 487 | 20250117 | 105400 | 3222796935 | 3430 | 3435 | 3435 | 3430 | 437 |
| 488 | 20250117 | 105300 | 3221297300 | 3435 | 3435 | 3435 | 3430 | 6713 |
| 489 | 20250117 | 105200 | 3198252840 | 3435 | 3440 | 3440 | 3435 | 1524 |
| 490 | 20250117 | 105100 | 3193017100 | 3440 | 3445 | 3445 | 3440 | 156 |
| 491 | 20250117 | 105000 | 3192480430 | 3450 | 3450 | 3450 | 3440 | 181 |
| 492 | 20250117 | 104900 | 3191857085 | 3450 | 3450 | 3450 | 3450 | 402 |
| 493 | 20250117 | 104800 | 3190470185 | 3450 | 3450 | 3450 | 3445 | 80 |
| 494 | 20250117 | 104700 | 3190194195 | 3450 | 3450 | 3450 | 3435 | 569 |
| 495 | 20250117 | 104600 | 3188238465 | 3455 | 3450 | 3455 | 3450 | 674 |
| 496 | 20250117 | 104500 | 3185910090 | 3445 | 3435 | 3445 | 3430 | 2094 |
| 497 | 20250117 | 104400 | 3178723770 | 3465 | 3440 | 3465 | 3435 | 1562 |
| 498 | 20250117 | 104300 | 3173340005 | 3430 | 3440 | 3440 | 3430 | 1284 |
| 499 | 20250117 | 104200 | 3168930885 | 3440 | 3425 | 3440 | 3420 | 1223 |
| 500 | 20250117 | 104100 | 3164736690 | 3440 | 3420 | 3440 | 3415 | 2378 |
| 501 | 20250117 | 104000 | 3156599100 | 3420 | 3430 | 3430 | 3410 | 9540 |
| 502 | 20250117 | 103900 | 3124000895 | 3430 | 3440 | 3440 | 3420 | 1909 |
| 503 | 20250117 | 103800 | 3117465555 | 3440 | 3425 | 3440 | 3420 | 6984 |
| 504 | 20250117 | 103700 | 3093540560 | 3425 | 3460 | 3460 | 3425 | 9039 |
| 505 | 20250117 | 103600 | 3062407520 | 3460 | 3480 | 3485 | 3460 | 20509 |
| 506 | 20250117 | 103500 | 2991131335 | 3485 | 3490 | 3490 | 3485 | 1424 |
| 507 | 20250117 | 103400 | 2986167265 | 3495 | 3495 | 3500 | 3490 | 1724 |
| 508 | 20250117 | 103300 | 2980145555 | 3510 | 3495 | 3510 | 3495 | 436 |
| 509 | 20250117 | 103200 | 2978621655 | 3495 | 3490 | 3495 | 3490 | 368 |
| 510 | 20250117 | 103100 | 2977335500 | 3495 | 3485 | 3495 | 3480 | 11945 |
| 511 | 20250117 | 103000 | 2935713125 | 3485 | 3510 | 3510 | 3485 | 3817 |
| 512 | 20250117 | 102900 | 2922362960 | 3510 | 3515 | 3515 | 3505 | 3304 |
| 513 | 20250117 | 102800 | 2910780730 | 3515 | 3510 | 3515 | 3510 | 158 |
| 514 | 20250117 | 102700 | 2910226125 | 3510 | 3515 | 3515 | 3510 | 3578 |
| 515 | 20250117 | 102600 | 2897667335 | 3515 | 3510 | 3515 | 3510 | 2170 |
| 516 | 20250117 | 102500 | 2890050440 | 3510 | 3520 | 3520 | 3510 | 2922 |
| 517 | 20250117 | 102400 | 2879787010 | 3515 | 3525 | 3525 | 3515 | 993 |
| 518 | 20250117 | 102300 | 2876291940 | 3525 | 3530 | 3530 | 3520 | 2540 |
| 519 | 20250117 | 102200 | 2867349445 | 3530 | 3530 | 3535 | 3530 | 461 |
| 520 | 20250117 | 102100 | 2865722090 | 3530 | 3530 | 3530 | 3525 | 41 |
| 521 | 20250117 | 102000 | 2865577510 | 3525 | 3540 | 3540 | 3525 | 1049 |
| 522 | 20250117 | 101900 | 2861872195 | 3540 | 3540 | 3540 | 3535 | 597 |
| 523 | 20250117 | 101800 | 2859759620 | 3535 | 3535 | 3540 | 3535 | 801 |
| 524 | 20250117 | 101700 | 2856927925 | 3535 | 3545 | 3545 | 3535 | 1443 |
| 525 | 20250117 | 101600 | 2851826865 | 3545 | 3535 | 3545 | 3535 | 502 |
| 526 | 20250117 | 101500 | 2850051725 | 3540 | 3550 | 3550 | 3540 | 2743 |
| 527 | 20250117 | 101400 | 2840331185 | 3550 | 3550 | 3550 | 3540 | 150 |
| 528 | 20250117 | 101300 | 2839799070 | 3550 | 3550 | 3555 | 3550 | 814 |
| 529 | 20250117 | 101200 | 2836909350 | 3555 | 3550 | 3555 | 3545 | 3259 |
| 530 | 20250117 | 101100 | 2825339865 | 3555 | 3555 | 3560 | 3550 | 925 |
| 531 | 20250117 | 101000 | 2822050225 | 3555 | 3555 | 3555 | 3550 | 6074 |
| 532 | 20250117 | 100900 | 2800486345 | 3555 | 3565 | 3565 | 3550 | 2077 |
| 533 | 20250117 | 100800 | 2793107840 | 3565 | 3560 | 3575 | 3555 | 13190 |
| 534 | 20250117 | 100700 | 2746070625 | 3555 | 3535 | 3555 | 3535 | 20335 |
| 535 | 20250117 | 100600 | 2674035900 | 3535 | 3530 | 3535 | 3530 | 113 |
| 536 | 20250117 | 100500 | 2673636450 | 3535 | 3545 | 3545 | 3535 | 812 |
| 537 | 20250117 | 100400 | 2670762240 | 3545 | 3555 | 3555 | 3540 | 2753 |
| 538 | 20250117 | 100300 | 2660996825 | 3550 | 3515 | 3555 | 3510 | 9394 |
| 539 | 20250117 | 100200 | 2627830765 | 3520 | 3510 | 3520 | 3490 | 12536 |
| 540 | 20250117 | 100100 | 2583779635 | 3490 | 3480 | 3490 | 3480 | 1806 |
| 541 | 20250117 | 100000 | 2577484865 | 3485 | 3485 | 3490 | 3470 | 10107 |
| 542 | 20250117 | 095900 | 2542302270 | 3490 | 3505 | 3505 | 3490 | 10114 |
| 543 | 20250117 | 095800 | 2506929860 | 3510 | 3515 | 3515 | 3510 | 9243 |
| 544 | 20250117 | 095700 | 2474445165 | 3515 | 3515 | 3515 | 3510 | 897 |
| 545 | 20250117 | 095600 | 2471295450 | 3515 | 3530 | 3530 | 3515 | 509 |
| 546 | 20250117 | 095500 | 2469505110 | 3530 | 3535 | 3535 | 3520 | 1095 |
| 547 | 20250117 | 095400 | 2465650330 | 3545 | 3540 | 3545 | 3520 | 1664 |
| 548 | 20250117 | 095300 | 2459765800 | 3555 | 3550 | 3555 | 3540 | 1820 |
| 549 | 20250117 | 095200 | 2453304310 | 3550 | 3540 | 3550 | 3530 | 5224 |
| 550 | 20250117 | 095100 | 2434851425 | 3550 | 3550 | 3555 | 3545 | 2017 |
| 551 | 20250117 | 095000 | 2427697085 | 3550 | 3550 | 3555 | 3545 | 1687 |
| 552 | 20250117 | 094900 | 2421711085 | 3545 | 3565 | 3570 | 3545 | 7513 |
| 553 | 20250117 | 094800 | 2394971470 | 3565 | 3545 | 3565 | 3540 | 14886 |
| 554 | 20250117 | 094700 | 2342112935 | 3540 | 3540 | 3545 | 3535 | 4081 |
| 555 | 20250117 | 094600 | 2327661060 | 3545 | 3535 | 3545 | 3535 | 5783 |
| 556 | 20250117 | 094500 | 2307213845 | 3535 | 3540 | 3540 | 3525 | 4899 |
| 557 | 20250117 | 094400 | 2289907925 | 3540 | 3525 | 3540 | 3525 | 714 |
| 558 | 20250117 | 094300 | 2287381265 | 3520 | 3540 | 3545 | 3520 | 3899 |
| 559 | 20250117 | 094200 | 2273598350 | 3545 | 3545 | 3550 | 3540 | 2204 |
| 560 | 20250117 | 094100 | 2265792425 | 3545 | 3520 | 3555 | 3510 | 11210 |
| 561 | 20250117 | 094000 | 2226197590 | 3520 | 3520 | 3525 | 3510 | 1055 |
| 562 | 20250117 | 093900 | 2222483960 | 3520 | 3520 | 3530 | 3505 | 5002 |
| 563 | 20250117 | 093800 | 2204873920 | 3520 | 3520 | 3530 | 3510 | 3297 |
| 564 | 20250117 | 093700 | 2193262790 | 3525 | 3515 | 3525 | 3510 | 3868 |
| 565 | 20250117 | 093600 | 2179665155 | 3525 | 3510 | 3525 | 3510 | 1797 |
| 566 | 20250117 | 093500 | 2173350170 | 3510 | 3500 | 3510 | 3500 | 993 |
| 567 | 20250117 | 093400 | 2169870080 | 3505 | 3535 | 3535 | 3500 | 9234 |
| 568 | 20250117 | 093300 | 2137427655 | 3535 | 3535 | 3535 | 3525 | 2275 |
| 569 | 20250117 | 093200 | 2129400890 | 3535 | 3530 | 3540 | 3515 | 5669 |
| 570 | 20250117 | 093100 | 2109361730 | 3530 | 3535 | 3535 | 3510 | 3977 |
| 571 | 20250117 | 093000 | 2095330590 | 3535 | 3500 | 3535 | 3500 | 12111 |
| 572 | 20250117 | 092900 | 2052833080 | 3500 | 3500 | 3505 | 3500 | 5951 |
| 573 | 20250117 | 092800 | 2032004500 | 3500 | 3485 | 3510 | 3480 | 22763 |
| 574 | 20250117 | 092700 | 1952338855 | 3495 | 3485 | 3500 | 3470 | 15582 |
| 575 | 20250117 | 092600 | 1898069990 | 3485 | 3485 | 3505 | 3480 | 2021 |
| 576 | 20250117 | 092500 | 1891005515 | 3480 | 3485 | 3495 | 3480 | 6150 |
| 577 | 20250117 | 092400 | 1869591425 | 3490 | 3525 | 3525 | 3490 | 9583 |
| 578 | 20250117 | 092300 | 1836006345 | 3525 | 3545 | 3545 | 3515 | 8860 |
| 579 | 20250117 | 092200 | 1804727880 | 3545 | 3530 | 3545 | 3515 | 8587 |
| 580 | 20250117 | 092100 | 1774478860 | 3535 | 3575 | 3580 | 3515 | 25871 |
| 581 | 20250117 | 092000 | 1682803825 | 3575 | 3590 | 3600 | 3550 | 23192 |
| 582 | 20250117 | 091900 | 1599891010 | 3590 | 3520 | 3750 | 3515 | 103129 |
| 583 | 20250117 | 091800 | 1229252325 | 3515 | 3495 | 3520 | 3490 | 18411 |
| 584 | 20250117 | 091700 | 1164807705 | 3490 | 3485 | 3495 | 3480 | 14330 |
| 585 | 20250117 | 091600 | 1114855930 | 3485 | 3475 | 3495 | 3470 | 23477 |
| 586 | 20250117 | 091500 | 1033083690 | 3475 | 3445 | 3485 | 3445 | 15502 |
| 587 | 20250117 | 091400 | 979494895 | 3445 | 3450 | 3450 | 3435 | 4804 |
| 588 | 20250117 | 091300 | 962974895 | 3450 | 3430 | 3465 | 3430 | 16277 |
| 589 | 20250117 | 091200 | 906828300 | 3430 | 3400 | 3430 | 3390 | 17981 |
| 590 | 20250117 | 091100 | 845572155 | 3395 | 3370 | 3395 | 3365 | 37576 |
| 591 | 20250117 | 091000 | 718580735 | 3370 | 3385 | 3385 | 3365 | 15206 |
| 592 | 20250117 | 090900 | 667296260 | 3375 | 3385 | 3400 | 3375 | 2276 |
| 593 | 20250117 | 090800 | 659587140 | 3395 | 3390 | 3405 | 3375 | 11978 |
| 594 | 20250117 | 090700 | 618965705 | 3390 | 3385 | 3390 | 3370 | 23880 |
| 595 | 20250117 | 090600 | 538304700 | 3390 | 3380 | 3405 | 3370 | 27679 |
| 596 | 20250117 | 090500 | 444590025 | 3375 | 3395 | 3400 | 3370 | 7213 |
| 597 | 20250117 | 090400 | 420168590 | 3395 | 3405 | 3415 | 3370 | 20783 |
| 598 | 20250117 | 090300 | 349546410 | 3405 | 3410 | 3440 | 3400 | 26851 |
| 599 | 20250117 | 090200 | 257972440 | 3410 | 3460 | 3460 | 3400 | 36074 |
| 600 | 20250117 | 090100 | 134159795 | 3455 | 3510 | 3510 | 3455 | 16857 |
| 601 | 20250117 | 090000 | 75444045 | 3510 | 3500 | 3520 | 3490 | 21546 |