28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 183500 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 13077 |
| 3 | 20250115 | 183400 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 4 | 20250115 | 183300 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 5 | 20250115 | 183200 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 6 | 20250115 | 183100 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 7 | 20250115 | 183000 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 8 | 20250115 | 182900 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 9 | 20250115 | 182800 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 10 | 20250115 | 182700 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 11 | 20250115 | 182600 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 12 | 20250115 | 182500 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 13 | 20250115 | 182400 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 14 | 20250115 | 182300 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 15 | 20250115 | 182200 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 16 | 20250115 | 182100 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 17 | 20250115 | 182000 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 18 | 20250115 | 181900 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 19 | 20250115 | 181800 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 20 | 20250115 | 181700 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 21 | 20250115 | 181600 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 22 | 20250115 | 181500 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 23 | 20250115 | 181400 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 24 | 20250115 | 181300 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 25 | 20250115 | 181200 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 26 | 20250115 | 181100 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 27 | 20250115 | 181000 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 28 | 20250115 | 180900 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 29 | 20250115 | 180800 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 30 | 20250115 | 180700 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 31 | 20250115 | 180600 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 32 | 20250115 | 180500 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 13077 |
| 33 | 20250115 | 180400 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 34 | 20250115 | 180300 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 35 | 20250115 | 180200 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 36 | 20250115 | 180100 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 37 | 20250115 | 180000 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 38 | 20250115 | 175900 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 39 | 20250115 | 175800 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 40 | 20250115 | 175700 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 41 | 20250115 | 175600 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 42 | 20250115 | 175500 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 43 | 20250115 | 175400 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 44 | 20250115 | 175300 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 45 | 20250115 | 175200 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 46 | 20250115 | 175100 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 47 | 20250115 | 175000 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 48 | 20250115 | 174900 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 49 | 20250115 | 174800 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 50 | 20250115 | 174700 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 51 | 20250115 | 174600 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 52 | 20250115 | 174500 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 53 | 20250115 | 174400 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 54 | 20250115 | 174300 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 55 | 20250115 | 174200 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 56 | 20250115 | 174100 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 57 | 20250115 | 174000 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 58 | 20250115 | 173900 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 59 | 20250115 | 173800 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 60 | 20250115 | 173700 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 61 | 20250115 | 173600 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 62 | 20250115 | 173500 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 13077 |
| 63 | 20250115 | 173400 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 64 | 20250115 | 173300 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 65 | 20250115 | 173200 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 66 | 20250115 | 173100 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 67 | 20250115 | 173000 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 68 | 20250115 | 172900 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 69 | 20250115 | 172800 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 70 | 20250115 | 172700 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 71 | 20250115 | 172600 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 72 | 20250115 | 172500 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 73 | 20250115 | 172400 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 74 | 20250115 | 172300 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 75 | 20250115 | 172200 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 76 | 20250115 | 172100 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 77 | 20250115 | 172000 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 78 | 20250115 | 171900 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 79 | 20250115 | 171800 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 80 | 20250115 | 171700 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 81 | 20250115 | 171600 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 82 | 20250115 | 171500 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 83 | 20250115 | 171400 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 84 | 20250115 | 171300 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 85 | 20250115 | 171200 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 86 | 20250115 | 171100 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 87 | 20250115 | 171000 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 88 | 20250115 | 170900 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 89 | 20250115 | 170800 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 90 | 20250115 | 170700 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 91 | 20250115 | 170600 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 92 | 20250115 | 170500 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 13077 |
| 93 | 20250115 | 170400 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 94 | 20250115 | 170300 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 95 | 20250115 | 170200 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 96 | 20250115 | 170100 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 97 | 20250115 | 170000 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 98 | 20250115 | 165900 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 99 | 20250115 | 165800 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 100 | 20250115 | 165700 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 101 | 20250115 | 165600 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 102 | 20250115 | 165500 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 103 | 20250115 | 165400 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 104 | 20250115 | 165300 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 105 | 20250115 | 165200 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 106 | 20250115 | 165100 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 107 | 20250115 | 165000 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 108 | 20250115 | 164900 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 109 | 20250115 | 164800 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 110 | 20250115 | 164700 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 111 | 20250115 | 164600 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 112 | 20250115 | 164500 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 113 | 20250115 | 164400 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 114 | 20250115 | 164300 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 115 | 20250115 | 164200 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 116 | 20250115 | 164100 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 117 | 20250115 | 164000 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 118 | 20250115 | 163900 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 119 | 20250115 | 163800 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 120 | 20250115 | 163700 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 121 | 20250115 | 163600 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 122 | 20250115 | 163500 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 13077 |
| 123 | 20250115 | 163400 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 124 | 20250115 | 163300 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 125 | 20250115 | 163200 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 126 | 20250115 | 163100 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 127 | 20250115 | 163000 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 128 | 20250115 | 162900 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 129 | 20250115 | 162800 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 130 | 20250115 | 162700 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 131 | 20250115 | 162600 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 132 | 20250115 | 162500 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 133 | 20250115 | 162400 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 134 | 20250115 | 162300 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 135 | 20250115 | 162200 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 136 | 20250115 | 162100 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 137 | 20250115 | 162000 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 138 | 20250115 | 161900 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 139 | 20250115 | 161800 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 140 | 20250115 | 161700 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 141 | 20250115 | 161600 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 142 | 20250115 | 161500 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 143 | 20250115 | 161400 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 144 | 20250115 | 161300 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 145 | 20250115 | 161200 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 146 | 20250115 | 161100 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 147 | 20250115 | 161000 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 148 | 20250115 | 160900 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 149 | 20250115 | 160800 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 150 | 20250115 | 160700 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 151 | 20250115 | 160600 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 152 | 20250115 | 160500 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 13077 |
| 153 | 20250115 | 160400 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 154 | 20250115 | 160300 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 155 | 20250115 | 160200 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 156 | 20250115 | 160100 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 157 | 20250115 | 160000 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 158 | 20250115 | 155900 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 159 | 20250115 | 155800 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 160 | 20250115 | 155700 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 161 | 20250115 | 155600 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 162 | 20250115 | 155500 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 163 | 20250115 | 155400 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 164 | 20250115 | 155300 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 165 | 20250115 | 155200 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 166 | 20250115 | 155100 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 167 | 20250115 | 155000 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 168 | 20250115 | 154900 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 169 | 20250115 | 154800 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 170 | 20250115 | 154700 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 171 | 20250115 | 154600 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 172 | 20250115 | 154500 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 173 | 20250115 | 154400 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 174 | 20250115 | 154300 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 175 | 20250115 | 154200 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 176 | 20250115 | 154100 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 177 | 20250115 | 154000 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 178 | 20250115 | 153900 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 179 | 20250115 | 153800 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 180 | 20250115 | 153700 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 181 | 20250115 | 153600 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 182 | 20250115 | 153500 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 13077 |
| 183 | 20250115 | 153400 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 184 | 20250115 | 153300 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 185 | 20250115 | 153200 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 186 | 20250115 | 153100 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 187 | 20250115 | 153000 | 1604488020 | 4185 | 4185 | 4185 | 4185 | 13077 |
| 188 | 20250115 | 152900 | 1549760775 | 4185 | 4185 | 4185 | 4185 | 0 |
| 189 | 20250115 | 152800 | 1549760775 | 4185 | 4185 | 4185 | 4185 | 0 |
| 190 | 20250115 | 152700 | 1549760775 | 4185 | 4185 | 4185 | 4185 | 0 |
| 191 | 20250115 | 152600 | 1549760775 | 4185 | 4185 | 4185 | 4185 | 0 |
| 192 | 20250115 | 152500 | 1549760775 | 4185 | 4185 | 4185 | 4185 | 0 |
| 193 | 20250115 | 152400 | 1549760775 | 4185 | 4185 | 4185 | 4185 | 0 |
| 194 | 20250115 | 152300 | 1549760775 | 4185 | 4185 | 4185 | 4185 | 0 |
| 195 | 20250115 | 152200 | 1549760775 | 4185 | 4185 | 4185 | 4185 | 0 |
| 196 | 20250115 | 152100 | 1549760775 | 4185 | 4185 | 4185 | 4185 | 0 |
| 197 | 20250115 | 152000 | 1549760775 | 4185 | 4185 | 4185 | 4185 | 0 |
| 198 | 20250115 | 151900 | 1549760775 | 4185 | 4180 | 4185 | 4180 | 453 |
| 199 | 20250115 | 151800 | 1547865895 | 4180 | 4180 | 4185 | 4180 | 54 |
| 200 | 20250115 | 151700 | 1547639920 | 4185 | 4180 | 4185 | 4180 | 313 |
| 201 | 20250115 | 151600 | 1546330970 | 4180 | 4190 | 4190 | 4180 | 260 |
| 202 | 20250115 | 151500 | 1545244110 | 4180 | 4185 | 4185 | 4180 | 703 |
| 203 | 20250115 | 151400 | 1542304065 | 4185 | 4180 | 4185 | 4180 | 637 |
| 204 | 20250115 | 151300 | 1539639380 | 4180 | 4185 | 4185 | 4180 | 1944 |
| 205 | 20250115 | 151200 | 1531503985 | 4185 | 4185 | 4190 | 4185 | 14 |
| 206 | 20250115 | 151100 | 1531445370 | 4185 | 4185 | 4190 | 4185 | 186 |
| 207 | 20250115 | 151000 | 1530666935 | 4185 | 4195 | 4195 | 4185 | 347 |
| 208 | 20250115 | 150900 | 1529214670 | 4185 | 4185 | 4195 | 4185 | 993 |
| 209 | 20250115 | 150800 | 1525056415 | 4190 | 4190 | 4190 | 4185 | 12 |
| 210 | 20250115 | 150700 | 1525006180 | 4185 | 4185 | 4190 | 4185 | 270 |
| 211 | 20250115 | 150600 | 1523876225 | 4185 | 4185 | 4195 | 4185 | 392 |
| 212 | 20250115 | 150500 | 1522233945 | 4190 | 4185 | 4190 | 4185 | 349 |
| 213 | 20250115 | 150400 | 1520772925 | 4190 | 4185 | 4190 | 4185 | 87 |
| 214 | 20250115 | 150300 | 1520408440 | 4185 | 4190 | 4190 | 4185 | 9 |
| 215 | 20250115 | 150200 | 1520370765 | 4185 | 4185 | 4195 | 4185 | 1067 |
| 216 | 20250115 | 150100 | 1515899985 | 4185 | 4185 | 4190 | 4185 | 369 |
| 217 | 20250115 | 150000 | 1514355170 | 4185 | 4185 | 4190 | 4185 | 14 |
| 218 | 20250115 | 145900 | 1514296555 | 4185 | 4190 | 4190 | 4185 | 178 |
| 219 | 20250115 | 145800 | 1513550760 | 4185 | 4185 | 4190 | 4185 | 173 |
| 220 | 20250115 | 145700 | 1512826730 | 4185 | 4185 | 4190 | 4185 | 58 |
| 221 | 20250115 | 145600 | 1512583750 | 4190 | 4185 | 4190 | 4185 | 71 |
| 222 | 20250115 | 145500 | 1512286590 | 4190 | 4190 | 4190 | 4185 | 109 |
| 223 | 20250115 | 145400 | 1511829900 | 4185 | 4190 | 4190 | 4185 | 31 |
| 224 | 20250115 | 145300 | 1511700030 | 4185 | 4185 | 4190 | 4185 | 49 |
| 225 | 20250115 | 145200 | 1511494755 | 4190 | 4190 | 4190 | 4190 | 1473 |
| 226 | 20250115 | 145100 | 1505322885 | 4185 | 4180 | 4190 | 4175 | 1919 |
| 227 | 20250115 | 145000 | 1497300640 | 4185 | 4185 | 4185 | 4185 | 1 |
| 228 | 20250115 | 144900 | 1497296455 | 4180 | 4175 | 4180 | 4175 | 634 |
| 229 | 20250115 | 144800 | 1494646600 | 4175 | 4180 | 4180 | 4175 | 126 |
| 230 | 20250115 | 144700 | 1494120170 | 4180 | 4180 | 4180 | 4180 | 451 |
| 231 | 20250115 | 144600 | 1492234990 | 4180 | 4180 | 4180 | 4180 | 94 |
| 232 | 20250115 | 144500 | 1491842070 | 4180 | 4180 | 4180 | 4175 | 442 |
| 233 | 20250115 | 144400 | 1489996110 | 4175 | 4175 | 4180 | 4175 | 6933 |
| 234 | 20250115 | 144300 | 1461036035 | 4180 | 4180 | 4190 | 4180 | 5222 |
| 235 | 20250115 | 144200 | 1439203815 | 4185 | 4190 | 4190 | 4180 | 8878 |
| 236 | 20250115 | 144100 | 1402052645 | 4190 | 4195 | 4195 | 4190 | 100 |
| 237 | 20250115 | 144000 | 1401633630 | 4195 | 4195 | 4195 | 4190 | 3969 |
| 238 | 20250115 | 143900 | 1384997120 | 4195 | 4200 | 4200 | 4195 | 88 |
| 239 | 20250115 | 143800 | 1384627955 | 4200 | 4200 | 4200 | 4195 | 478 |
| 240 | 20250115 | 143700 | 1382621855 | 4200 | 4200 | 4200 | 4200 | 11 |
| 241 | 20250115 | 143600 | 1382575655 | 4200 | 4200 | 4200 | 4200 | 300 |
| 242 | 20250115 | 143500 | 1381315655 | 4200 | 4200 | 4200 | 4200 | 30 |
| 243 | 20250115 | 143400 | 1381189655 | 4200 | 4195 | 4200 | 4195 | 13 |
| 244 | 20250115 | 143300 | 1381135060 | 4195 | 4195 | 4195 | 4195 | 0 |
| 245 | 20250115 | 143200 | 1381135060 | 4195 | 4195 | 4195 | 4195 | 0 |
| 246 | 20250115 | 143100 | 1381135060 | 4195 | 4195 | 4195 | 4195 | 721 |
| 247 | 20250115 | 143000 | 1378110465 | 4195 | 4195 | 4195 | 4190 | 184 |
| 248 | 20250115 | 142900 | 1377339490 | 4195 | 4195 | 4195 | 4195 | 115 |
| 249 | 20250115 | 142800 | 1376857065 | 4195 | 4195 | 4195 | 4195 | 3 |
| 250 | 20250115 | 142700 | 1376844480 | 4195 | 4195 | 4195 | 4190 | 665 |
| 251 | 20250115 | 142600 | 1374055580 | 4195 | 4195 | 4195 | 4195 | 7 |
| 252 | 20250115 | 142500 | 1374026215 | 4195 | 4195 | 4195 | 4195 | 54 |
| 253 | 20250115 | 142400 | 1373799685 | 4195 | 4195 | 4195 | 4190 | 1696 |
| 254 | 20250115 | 142300 | 1366692440 | 4195 | 4195 | 4195 | 4190 | 285 |
| 255 | 20250115 | 142200 | 1365497035 | 4190 | 4195 | 4195 | 4190 | 153 |
| 256 | 20250115 | 142100 | 1364855850 | 4195 | 4195 | 4195 | 4190 | 39 |
| 257 | 20250115 | 142000 | 1364692415 | 4195 | 4190 | 4195 | 4190 | 124 |
| 258 | 20250115 | 141900 | 1364172350 | 4195 | 4195 | 4195 | 4195 | 168 |
| 259 | 20250115 | 141800 | 1363467590 | 4195 | 4195 | 4195 | 4195 | 141 |
| 260 | 20250115 | 141700 | 1362876095 | 4190 | 4190 | 4190 | 4190 | 0 |
| 261 | 20250115 | 141600 | 1362876095 | 4190 | 4190 | 4190 | 4190 | 179 |
| 262 | 20250115 | 141500 | 1362126085 | 4195 | 4195 | 4195 | 4195 | 125 |
| 263 | 20250115 | 141400 | 1361601710 | 4195 | 4195 | 4195 | 4195 | 3 |
| 264 | 20250115 | 141300 | 1361589125 | 4200 | 4190 | 4200 | 4190 | 235 |
| 265 | 20250115 | 141200 | 1360603785 | 4190 | 4190 | 4190 | 4190 | 162 |
| 266 | 20250115 | 141100 | 1359925005 | 4200 | 4190 | 4200 | 4190 | 670 |
| 267 | 20250115 | 141000 | 1357111045 | 4190 | 4190 | 4190 | 4190 | 188 |
| 268 | 20250115 | 140900 | 1356323325 | 4195 | 4195 | 4195 | 4195 | 0 |
| 269 | 20250115 | 140800 | 1356323325 | 4195 | 4195 | 4195 | 4195 | 0 |
| 270 | 20250115 | 140700 | 1356323325 | 4195 | 4195 | 4195 | 4195 | 162 |
| 271 | 20250115 | 140600 | 1355643735 | 4195 | 4195 | 4195 | 4195 | 14 |
| 272 | 20250115 | 140500 | 1355585005 | 4195 | 4195 | 4195 | 4195 | 88 |
| 273 | 20250115 | 140400 | 1355215845 | 4195 | 4195 | 4195 | 4195 | 193 |
| 274 | 20250115 | 140300 | 1354406210 | 4195 | 4195 | 4195 | 4195 | 21 |
| 275 | 20250115 | 140200 | 1354318115 | 4195 | 4195 | 4195 | 4195 | 1289 |
| 276 | 20250115 | 140100 | 1348910760 | 4190 | 4195 | 4195 | 4190 | 3383 |
| 277 | 20250115 | 140000 | 1334719915 | 4195 | 4195 | 4195 | 4195 | 10 |
| 278 | 20250115 | 135900 | 1334677965 | 4200 | 4200 | 4200 | 4200 | 28 |
| 279 | 20250115 | 135800 | 1334560365 | 4200 | 4200 | 4200 | 4200 | 136 |
| 280 | 20250115 | 135700 | 1333989165 | 4200 | 4200 | 4205 | 4200 | 504 |
| 281 | 20250115 | 135600 | 1331872340 | 4200 | 4200 | 4200 | 4200 | 1 |
| 282 | 20250115 | 135500 | 1331868140 | 4205 | 4205 | 4205 | 4205 | 2 |
| 283 | 20250115 | 135400 | 1331859730 | 4205 | 4200 | 4205 | 4200 | 14 |
| 284 | 20250115 | 135300 | 1331800905 | 4200 | 4200 | 4200 | 4200 | 20 |
| 285 | 20250115 | 135200 | 1331716905 | 4205 | 4200 | 4205 | 4200 | 505 |
| 286 | 20250115 | 135100 | 1329595880 | 4200 | 4195 | 4200 | 4195 | 826 |
| 287 | 20250115 | 135000 | 1326126725 | 4200 | 4200 | 4200 | 4200 | 5 |
| 288 | 20250115 | 134900 | 1326105725 | 4200 | 4200 | 4200 | 4200 | 0 |
| 289 | 20250115 | 134800 | 1326105725 | 4200 | 4195 | 4200 | 4195 | 77 |
| 290 | 20250115 | 134700 | 1325782365 | 4200 | 4195 | 4200 | 4195 | 201 |
| 291 | 20250115 | 134600 | 1324939105 | 4200 | 4200 | 4200 | 4200 | 0 |
| 292 | 20250115 | 134500 | 1324939105 | 4200 | 4195 | 4200 | 4195 | 11 |
| 293 | 20250115 | 134400 | 1324892950 | 4195 | 4195 | 4195 | 4195 | 19 |
| 294 | 20250115 | 134300 | 1324813245 | 4200 | 4195 | 4200 | 4195 | 54 |
| 295 | 20250115 | 134200 | 1324586710 | 4195 | 4195 | 4195 | 4190 | 402 |
| 296 | 20250115 | 134100 | 1322900920 | 4195 | 4195 | 4195 | 4195 | 279 |
| 297 | 20250115 | 134000 | 1321730515 | 4190 | 4190 | 4190 | 4190 | 0 |
| 298 | 20250115 | 133900 | 1321730515 | 4190 | 4190 | 4190 | 4190 | 9 |
| 299 | 20250115 | 133800 | 1321692805 | 4190 | 4190 | 4205 | 4190 | 613 |
| 300 | 20250115 | 133700 | 1319118890 | 4190 | 4190 | 4190 | 4190 | 45 |
| 301 | 20250115 | 133600 | 1318930340 | 4190 | 4190 | 4190 | 4190 | 9 |
| 302 | 20250115 | 133500 | 1318892630 | 4205 | 4190 | 4205 | 4190 | 133 |
| 303 | 20250115 | 133400 | 1318335345 | 4195 | 4205 | 4205 | 4195 | 32 |
| 304 | 20250115 | 133300 | 1318201055 | 4205 | 4190 | 4205 | 4190 | 24 |
| 305 | 20250115 | 133200 | 1318100330 | 4205 | 4205 | 4205 | 4190 | 127 |
| 306 | 20250115 | 133100 | 1317568125 | 4205 | 4200 | 4205 | 4200 | 2 |
| 307 | 20250115 | 133000 | 1317559720 | 4205 | 4190 | 4205 | 4190 | 69 |
| 308 | 20250115 | 132900 | 1317270105 | 4190 | 4195 | 4195 | 4190 | 421 |
| 309 | 20250115 | 132800 | 1315504485 | 4190 | 4190 | 4190 | 4190 | 240 |
| 310 | 20250115 | 132700 | 1314498885 | 4190 | 4190 | 4195 | 4190 | 714 |
| 311 | 20250115 | 132600 | 1311505030 | 4195 | 4195 | 4195 | 4190 | 2680 |
| 312 | 20250115 | 132500 | 1300263315 | 4200 | 4200 | 4200 | 4200 | 428 |
| 313 | 20250115 | 132400 | 1298465715 | 4200 | 4195 | 4200 | 4195 | 943 |
| 314 | 20250115 | 132300 | 1294509460 | 4195 | 4195 | 4195 | 4195 | 0 |
| 315 | 20250115 | 132200 | 1294509460 | 4195 | 4195 | 4195 | 4195 | 22 |
| 316 | 20250115 | 132100 | 1294417170 | 4195 | 4195 | 4200 | 4195 | 463 |
| 317 | 20250115 | 132000 | 1292474855 | 4205 | 4205 | 4205 | 4205 | 0 |
| 318 | 20250115 | 131900 | 1292474855 | 4205 | 4205 | 4205 | 4205 | 105 |
| 319 | 20250115 | 131800 | 1292033330 | 4190 | 4190 | 4200 | 4190 | 4588 |
| 320 | 20250115 | 131700 | 1272768110 | 4190 | 4190 | 4195 | 4190 | 966 |
| 321 | 20250115 | 131600 | 1268720305 | 4200 | 4195 | 4200 | 4190 | 1075 |
| 322 | 20250115 | 131500 | 1264215745 | 4195 | 4190 | 4195 | 4190 | 175 |
| 323 | 20250115 | 131400 | 1263481665 | 4185 | 4185 | 4185 | 4185 | 0 |
| 324 | 20250115 | 131300 | 1263481665 | 4185 | 4185 | 4185 | 4185 | 0 |
| 325 | 20250115 | 131200 | 1263481665 | 4185 | 4185 | 4185 | 4185 | 10 |
| 326 | 20250115 | 131100 | 1263439815 | 4200 | 4185 | 4205 | 4180 | 11328 |
| 327 | 20250115 | 131000 | 1216062880 | 4205 | 4200 | 4205 | 4185 | 4590 |
| 328 | 20250115 | 130900 | 1196823495 | 4195 | 4195 | 4205 | 4190 | 16289 |
| 329 | 20250115 | 130800 | 1128549425 | 4195 | 4195 | 4195 | 4195 | 1 |
| 330 | 20250115 | 130700 | 1128545230 | 4195 | 4195 | 4195 | 4195 | 0 |
| 331 | 20250115 | 130600 | 1128545230 | 4195 | 4205 | 4205 | 4195 | 157 |
| 332 | 20250115 | 130500 | 1127885135 | 4195 | 4200 | 4200 | 4195 | 335 |
| 333 | 20250115 | 130400 | 1126478140 | 4205 | 4205 | 4205 | 4205 | 0 |
| 334 | 20250115 | 130300 | 1126478140 | 4205 | 4195 | 4205 | 4195 | 1426 |
| 335 | 20250115 | 130200 | 1120488225 | 4195 | 4200 | 4200 | 4195 | 1647 |
| 336 | 20250115 | 130100 | 1113571100 | 4200 | 4205 | 4205 | 4200 | 97 |
| 337 | 20250115 | 130000 | 1113163330 | 4200 | 4200 | 4200 | 4200 | 60 |
| 338 | 20250115 | 125900 | 1112911330 | 4200 | 4200 | 4200 | 4200 | 0 |
| 339 | 20250115 | 125800 | 1112911330 | 4200 | 4205 | 4205 | 4200 | 47 |
| 340 | 20250115 | 125700 | 1112713925 | 4200 | 4200 | 4205 | 4200 | 194 |
| 341 | 20250115 | 125600 | 1111899100 | 4200 | 4200 | 4200 | 4200 | 98 |
| 342 | 20250115 | 125500 | 1111487500 | 4205 | 4205 | 4205 | 4205 | 0 |
| 343 | 20250115 | 125400 | 1111487500 | 4205 | 4200 | 4205 | 4200 | 14 |
| 344 | 20250115 | 125300 | 1111428675 | 4200 | 4200 | 4200 | 4200 | 0 |
| 345 | 20250115 | 125200 | 1111428675 | 4200 | 4205 | 4205 | 4200 | 158 |
| 346 | 20250115 | 125100 | 1110764575 | 4205 | 4200 | 4205 | 4200 | 283 |
| 347 | 20250115 | 125000 | 1109575645 | 4200 | 4205 | 4205 | 4200 | 46 |
| 348 | 20250115 | 124900 | 1109382440 | 4200 | 4205 | 4205 | 4200 | 58 |
| 349 | 20250115 | 124800 | 1109138835 | 4205 | 4200 | 4205 | 4200 | 16 |
| 350 | 20250115 | 124700 | 1109071595 | 4200 | 4205 | 4205 | 4200 | 201 |
| 351 | 20250115 | 124600 | 1108227390 | 4200 | 4200 | 4200 | 4200 | 57 |
| 352 | 20250115 | 124500 | 1107987990 | 4195 | 4195 | 4195 | 4195 | 9 |
| 353 | 20250115 | 124400 | 1107950235 | 4195 | 4195 | 4195 | 4195 | 128 |
| 354 | 20250115 | 124300 | 1107413275 | 4200 | 4200 | 4200 | 4200 | 18 |
| 355 | 20250115 | 124200 | 1107337675 | 4200 | 4200 | 4200 | 4200 | 9 |
| 356 | 20250115 | 124100 | 1107299875 | 4200 | 4200 | 4205 | 4200 | 176 |
| 357 | 20250115 | 124000 | 1106560665 | 4195 | 4200 | 4200 | 4195 | 4 |
| 358 | 20250115 | 123900 | 1106543880 | 4195 | 4190 | 4200 | 4190 | 253 |
| 359 | 20250115 | 123800 | 1105483540 | 4200 | 4200 | 4200 | 4200 | 241 |
| 360 | 20250115 | 123700 | 1104471340 | 4200 | 4190 | 4200 | 4190 | 156 |
| 361 | 20250115 | 123600 | 1103816160 | 4190 | 4190 | 4190 | 4190 | 9 |
| 362 | 20250115 | 123500 | 1103778450 | 4190 | 4190 | 4190 | 4190 | 0 |
| 363 | 20250115 | 123400 | 1103778450 | 4190 | 4190 | 4195 | 4190 | 702 |
| 364 | 20250115 | 123300 | 1100834430 | 4195 | 4190 | 4195 | 4190 | 14 |
| 365 | 20250115 | 123200 | 1100775740 | 4195 | 4195 | 4195 | 4195 | 0 |
| 366 | 20250115 | 123100 | 1100775740 | 4195 | 4195 | 4195 | 4195 | 536 |
| 367 | 20250115 | 123000 | 1098527220 | 4190 | 4200 | 4200 | 4190 | 2202 |
| 368 | 20250115 | 122900 | 1089289895 | 4200 | 4200 | 4200 | 4200 | 0 |
| 369 | 20250115 | 122800 | 1089289895 | 4200 | 4200 | 4200 | 4200 | 4 |
| 370 | 20250115 | 122700 | 1089273095 | 4195 | 4200 | 4200 | 4195 | 141 |
| 371 | 20250115 | 122600 | 1088680940 | 4200 | 4200 | 4200 | 4200 | 291 |
| 372 | 20250115 | 122500 | 1087458740 | 4200 | 4205 | 4205 | 4200 | 605 |
| 373 | 20250115 | 122400 | 1084917445 | 4195 | 4195 | 4195 | 4195 | 9 |
| 374 | 20250115 | 122300 | 1084879690 | 4205 | 4205 | 4205 | 4200 | 568 |
| 375 | 20250115 | 122200 | 1082492750 | 4205 | 4205 | 4205 | 4205 | 13 |
| 376 | 20250115 | 122100 | 1082438085 | 4205 | 4200 | 4205 | 4195 | 3180 |
| 377 | 20250115 | 122000 | 1069081325 | 4200 | 4200 | 4200 | 4200 | 0 |
| 378 | 20250115 | 121900 | 1069081325 | 4200 | 4195 | 4200 | 4195 | 48 |
| 379 | 20250115 | 121800 | 1068879895 | 4200 | 4190 | 4200 | 4190 | 10 |
| 380 | 20250115 | 121700 | 1068837980 | 4190 | 4190 | 4190 | 4190 | 2 |
| 381 | 20250115 | 121600 | 1068829600 | 4200 | 4195 | 4200 | 4190 | 16 |
| 382 | 20250115 | 121500 | 1068762460 | 4195 | 4185 | 4195 | 4185 | 802 |
| 383 | 20250115 | 121400 | 1065398160 | 4195 | 4190 | 4195 | 4190 | 222 |
| 384 | 20250115 | 121300 | 1064467630 | 4190 | 4190 | 4190 | 4190 | 884 |
| 385 | 20250115 | 121200 | 1060763670 | 4190 | 4185 | 4190 | 4185 | 10 |
| 386 | 20250115 | 121100 | 1060721815 | 4190 | 4190 | 4190 | 4190 | 70 |
| 387 | 20250115 | 121000 | 1060428515 | 4185 | 4190 | 4190 | 4185 | 435 |
| 388 | 20250115 | 120900 | 1058606780 | 4190 | 4190 | 4190 | 4185 | 1056 |
| 389 | 20250115 | 120800 | 1054182840 | 4190 | 4185 | 4190 | 4180 | 4373 |
| 390 | 20250115 | 120700 | 1035877745 | 4180 | 4180 | 4180 | 4180 | 0 |
| 391 | 20250115 | 120600 | 1035877745 | 4180 | 4180 | 4185 | 4180 | 261 |
| 392 | 20250115 | 120500 | 1034786600 | 4185 | 4185 | 4185 | 4185 | 55 |
| 393 | 20250115 | 120400 | 1034556425 | 4185 | 4185 | 4185 | 4185 | 396 |
| 394 | 20250115 | 120300 | 1032899165 | 4185 | 4185 | 4185 | 4180 | 734 |
| 395 | 20250115 | 120200 | 1029829265 | 4180 | 4180 | 4180 | 4180 | 256 |
| 396 | 20250115 | 120100 | 1028759185 | 4180 | 4180 | 4180 | 4180 | 178 |
| 397 | 20250115 | 120000 | 1028015145 | 4185 | 4185 | 4185 | 4180 | 227 |
| 398 | 20250115 | 115900 | 1027066025 | 4180 | 4180 | 4180 | 4180 | 159 |
| 399 | 20250115 | 115800 | 1026401405 | 4180 | 4180 | 4180 | 4180 | 0 |
| 400 | 20250115 | 115700 | 1026401405 | 4180 | 4185 | 4185 | 4180 | 141 |
| 401 | 20250115 | 115600 | 1025811615 | 4185 | 4185 | 4185 | 4185 | 371 |
| 402 | 20250115 | 115500 | 1024258980 | 4185 | 4185 | 4185 | 4185 | 22 |
| 403 | 20250115 | 115400 | 1024166910 | 4185 | 4185 | 4185 | 4185 | 6078 |
| 404 | 20250115 | 115300 | 998730480 | 4185 | 4185 | 4190 | 4185 | 2230 |
| 405 | 20250115 | 115200 | 989397540 | 4185 | 4185 | 4185 | 4185 | 50 |
| 406 | 20250115 | 115100 | 989188290 | 4180 | 4185 | 4185 | 4180 | 154 |
| 407 | 20250115 | 115000 | 988544565 | 4185 | 4185 | 4185 | 4185 | 100 |
| 408 | 20250115 | 114900 | 988126065 | 4185 | 4180 | 4185 | 4180 | 66 |
| 409 | 20250115 | 114800 | 987849910 | 4185 | 4185 | 4185 | 4180 | 14 |
| 410 | 20250115 | 114700 | 987791360 | 4185 | 4185 | 4185 | 4185 | 235 |
| 411 | 20250115 | 114600 | 986807885 | 4190 | 4185 | 4190 | 4185 | 152 |
| 412 | 20250115 | 114500 | 986171070 | 4185 | 4190 | 4190 | 4185 | 40 |
| 413 | 20250115 | 114400 | 986003620 | 4190 | 4185 | 4190 | 4185 | 44 |
| 414 | 20250115 | 114300 | 985819430 | 4185 | 4185 | 4185 | 4185 | 526 |
| 415 | 20250115 | 114200 | 983618120 | 4185 | 4190 | 4190 | 4185 | 156 |
| 416 | 20250115 | 114100 | 982965235 | 4185 | 4185 | 4190 | 4185 | 3893 |
| 417 | 20250115 | 114000 | 966672680 | 4180 | 4180 | 4180 | 4180 | 0 |
| 418 | 20250115 | 113900 | 966672680 | 4180 | 4185 | 4185 | 4180 | 365 |
| 419 | 20250115 | 113800 | 965146930 | 4185 | 4185 | 4185 | 4180 | 156 |
| 420 | 20250115 | 113700 | 964494320 | 4185 | 4180 | 4185 | 4180 | 325 |
| 421 | 20250115 | 113600 | 963135065 | 4185 | 4185 | 4185 | 4180 | 64 |
| 422 | 20250115 | 113500 | 962867270 | 4180 | 4180 | 4180 | 4180 | 0 |
| 423 | 20250115 | 113400 | 962867270 | 4180 | 4180 | 4180 | 4180 | 214 |
| 424 | 20250115 | 113300 | 961972750 | 4185 | 4180 | 4185 | 4180 | 30 |
| 425 | 20250115 | 113200 | 961847240 | 4180 | 4180 | 4180 | 4180 | 50 |
| 426 | 20250115 | 113100 | 961638240 | 4180 | 4185 | 4185 | 4180 | 335 |
| 427 | 20250115 | 113000 | 960237870 | 4180 | 4180 | 4180 | 4180 | 9 |
| 428 | 20250115 | 112900 | 960200250 | 4180 | 4185 | 4185 | 4180 | 227 |
| 429 | 20250115 | 112800 | 959251365 | 4185 | 4180 | 4185 | 4180 | 223 |
| 430 | 20250115 | 112700 | 958319200 | 4185 | 4185 | 4185 | 4180 | 277 |
| 431 | 20250115 | 112600 | 957161320 | 4185 | 4185 | 4185 | 4185 | 0 |
| 432 | 20250115 | 112500 | 957161320 | 4185 | 4180 | 4185 | 4180 | 215 |
| 433 | 20250115 | 112400 | 956262615 | 4180 | 4180 | 4180 | 4180 | 1050 |
| 434 | 20250115 | 112300 | 951873615 | 4180 | 4185 | 4185 | 4175 | 2561 |
| 435 | 20250115 | 112200 | 941170730 | 4175 | 4180 | 4180 | 4175 | 975 |
| 436 | 20250115 | 112100 | 937099880 | 4180 | 4180 | 4180 | 4175 | 2042 |
| 437 | 20250115 | 112000 | 928566825 | 4180 | 4175 | 4180 | 4175 | 2025 |
| 438 | 20250115 | 111900 | 920107670 | 4175 | 4175 | 4175 | 4175 | 1307 |
| 439 | 20250115 | 111800 | 914650945 | 4175 | 4180 | 4180 | 4175 | 1586 |
| 440 | 20250115 | 111700 | 908024110 | 4180 | 4180 | 4180 | 4175 | 2020 |
| 441 | 20250115 | 111600 | 899584475 | 4180 | 4180 | 4185 | 4175 | 3872 |
| 442 | 20250115 | 111500 | 883401400 | 4175 | 4175 | 4185 | 4175 | 2285 |
| 443 | 20250115 | 111400 | 873849815 | 4180 | 4180 | 4185 | 4175 | 2104 |
| 444 | 20250115 | 111300 | 865055080 | 4180 | 4180 | 4180 | 4175 | 930 |
| 445 | 20250115 | 111200 | 861170695 | 4180 | 4195 | 4195 | 4175 | 31231 |
| 446 | 20250115 | 111100 | 730558715 | 4190 | 4195 | 4195 | 4185 | 3317 |
| 447 | 20250115 | 111000 | 716661295 | 4190 | 4190 | 4190 | 4190 | 1540 |
| 448 | 20250115 | 110900 | 710208695 | 4190 | 4190 | 4195 | 4190 | 748 |
| 449 | 20250115 | 110800 | 707074565 | 4190 | 4195 | 4195 | 4190 | 13848 |
| 450 | 20250115 | 110700 | 649034910 | 4195 | 4200 | 4200 | 4195 | 2049 |
| 451 | 20250115 | 110600 | 640439350 | 4195 | 4195 | 4195 | 4195 | 5214 |
| 452 | 20250115 | 110500 | 618566620 | 4200 | 4195 | 4200 | 4195 | 656 |
| 453 | 20250115 | 110400 | 615814655 | 4195 | 4195 | 4200 | 4195 | 392 |
| 454 | 20250115 | 110300 | 614170210 | 4200 | 4200 | 4200 | 4195 | 406 |
| 455 | 20250115 | 110200 | 612466890 | 4200 | 4195 | 4200 | 4195 | 408 |
| 456 | 20250115 | 110100 | 610755150 | 4200 | 4195 | 4200 | 4195 | 6 |
| 457 | 20250115 | 110000 | 610729975 | 4195 | 4195 | 4200 | 4195 | 430 |
| 458 | 20250115 | 105900 | 608926070 | 4195 | 4200 | 4200 | 4195 | 446 |
| 459 | 20250115 | 105800 | 607054985 | 4200 | 4195 | 4200 | 4195 | 171 |
| 460 | 20250115 | 105700 | 606337620 | 4195 | 4200 | 4200 | 4190 | 15632 |
| 461 | 20250115 | 105600 | 540702505 | 4200 | 4205 | 4215 | 4200 | 4610 |
| 462 | 20250115 | 105500 | 521335670 | 4205 | 4215 | 4215 | 4205 | 227 |
| 463 | 20250115 | 105400 | 520381125 | 4215 | 4205 | 4215 | 4205 | 229 |
| 464 | 20250115 | 105300 | 519418170 | 4215 | 4205 | 4215 | 4205 | 265 |
| 465 | 20250115 | 105200 | 518303125 | 4200 | 4205 | 4215 | 4200 | 1488 |
| 466 | 20250115 | 105100 | 512052305 | 4205 | 4220 | 4220 | 4200 | 4220 |
| 467 | 20250115 | 105000 | 494297815 | 4210 | 4220 | 4220 | 4210 | 334 |
| 468 | 20250115 | 104900 | 492891395 | 4210 | 4210 | 4220 | 4210 | 307 |
| 469 | 20250115 | 104800 | 491597565 | 4220 | 4215 | 4225 | 4210 | 2966 |
| 470 | 20250115 | 104700 | 479106840 | 4215 | 4230 | 4230 | 4215 | 228 |
| 471 | 20250115 | 104600 | 478142695 | 4215 | 4230 | 4230 | 4215 | 28 |
| 472 | 20250115 | 104500 | 478024600 | 4230 | 4215 | 4230 | 4215 | 27 |
| 473 | 20250115 | 104400 | 477910745 | 4220 | 4215 | 4230 | 4215 | 2406 |
| 474 | 20250115 | 104300 | 467757495 | 4215 | 4210 | 4220 | 4210 | 27 |
| 475 | 20250115 | 104200 | 467643700 | 4220 | 4210 | 4220 | 4210 | 247 |
| 476 | 20250115 | 104100 | 466602140 | 4215 | 4210 | 4215 | 4210 | 430 |
| 477 | 20250115 | 104000 | 464789815 | 4210 | 4215 | 4215 | 4210 | 42 |
| 478 | 20250115 | 103900 | 464612945 | 4210 | 4210 | 4210 | 4205 | 2561 |
| 479 | 20250115 | 103800 | 453835335 | 4210 | 4205 | 4210 | 4205 | 163 |
| 480 | 20250115 | 103700 | 453149905 | 4205 | 4210 | 4210 | 4205 | 166 |
| 481 | 20250115 | 103600 | 452451840 | 4210 | 4205 | 4210 | 4205 | 19 |
| 482 | 20250115 | 103500 | 452371935 | 4205 | 4210 | 4210 | 4205 | 127 |
| 483 | 20250115 | 103400 | 451837380 | 4205 | 4200 | 4210 | 4200 | 2162 |
| 484 | 20250115 | 103300 | 442754070 | 4205 | 4210 | 4210 | 4200 | 2023 |
| 485 | 20250115 | 103200 | 434248540 | 4210 | 4205 | 4210 | 4205 | 376 |
| 486 | 20250115 | 103100 | 432667440 | 4205 | 4210 | 4210 | 4205 | 270 |
| 487 | 20250115 | 103000 | 431531710 | 4205 | 4210 | 4210 | 4205 | 196 |
| 488 | 20250115 | 102900 | 430707355 | 4205 | 4210 | 4210 | 4205 | 319 |
| 489 | 20250115 | 102800 | 429365885 | 4205 | 4210 | 4210 | 4205 | 256 |
| 490 | 20250115 | 102700 | 428289270 | 4205 | 4210 | 4210 | 4205 | 292 |
| 491 | 20250115 | 102600 | 427061390 | 4210 | 4205 | 4210 | 4205 | 200 |
| 492 | 20250115 | 102500 | 426220370 | 4205 | 4205 | 4210 | 4205 | 4245 |
| 493 | 20250115 | 102400 | 408370125 | 4210 | 4215 | 4220 | 4205 | 7067 |
| 494 | 20250115 | 102300 | 378621435 | 4220 | 4220 | 4220 | 4215 | 207 |
| 495 | 20250115 | 102200 | 377748910 | 4215 | 4220 | 4220 | 4215 | 1635 |
| 496 | 20250115 | 102100 | 370857310 | 4215 | 4215 | 4220 | 4215 | 246 |
| 497 | 20250115 | 102000 | 369820315 | 4220 | 4215 | 4220 | 4215 | 796 |
| 498 | 20250115 | 101900 | 366465150 | 4215 | 4220 | 4220 | 4215 | 22 |
| 499 | 20250115 | 101800 | 366372400 | 4215 | 4225 | 4225 | 4215 | 189 |
| 500 | 20250115 | 101700 | 365575705 | 4215 | 4225 | 4230 | 4215 | 7673 |
| 501 | 20250115 | 101600 | 333200985 | 4230 | 4230 | 4230 | 4225 | 25 |
| 502 | 20250115 | 101500 | 333095320 | 4225 | 4230 | 4230 | 4225 | 30 |
| 503 | 20250115 | 101400 | 332968540 | 4225 | 4230 | 4230 | 4225 | 16 |
| 504 | 20250115 | 101300 | 332900915 | 4230 | 4230 | 4230 | 4230 | 55 |
| 505 | 20250115 | 101200 | 332668265 | 4225 | 4230 | 4230 | 4225 | 58 |
| 506 | 20250115 | 101100 | 332423155 | 4230 | 4230 | 4230 | 4230 | 5 |
| 507 | 20250115 | 101000 | 332402005 | 4225 | 4225 | 4230 | 4225 | 229 |
| 508 | 20250115 | 100900 | 331434465 | 4230 | 4230 | 4230 | 4225 | 85 |
| 509 | 20250115 | 100800 | 331075220 | 4225 | 4225 | 4230 | 4225 | 157 |
| 510 | 20250115 | 100700 | 330411825 | 4230 | 4230 | 4230 | 4230 | 211 |
| 511 | 20250115 | 100600 | 329519295 | 4230 | 4230 | 4230 | 4230 | 820 |
| 512 | 20250115 | 100500 | 326050695 | 4230 | 4230 | 4230 | 4230 | 7 |
| 513 | 20250115 | 100400 | 326021085 | 4230 | 4230 | 4230 | 4220 | 194 |
| 514 | 20250115 | 100300 | 325202345 | 4230 | 4225 | 4230 | 4220 | 198 |
| 515 | 20250115 | 100200 | 324366425 | 4225 | 4230 | 4230 | 4225 | 86 |
| 516 | 20250115 | 100100 | 324003020 | 4230 | 4225 | 4230 | 4225 | 137 |
| 517 | 20250115 | 100000 | 323424165 | 4230 | 4230 | 4230 | 4220 | 139 |
| 518 | 20250115 | 095900 | 322836675 | 4230 | 4230 | 4230 | 4230 | 2 |
| 519 | 20250115 | 095800 | 322828215 | 4230 | 4220 | 4230 | 4220 | 185 |
| 520 | 20250115 | 095700 | 322047485 | 4230 | 4230 | 4230 | 4230 | 168 |
| 521 | 20250115 | 095600 | 321336845 | 4230 | 4225 | 4230 | 4220 | 345 |
| 522 | 20250115 | 095500 | 319880920 | 4230 | 4230 | 4230 | 4220 | 263 |
| 523 | 20250115 | 095400 | 318771030 | 4230 | 4225 | 4230 | 4220 | 615 |
| 524 | 20250115 | 095300 | 316175675 | 4225 | 4225 | 4230 | 4220 | 643 |
| 525 | 20250115 | 095200 | 313459620 | 4230 | 4230 | 4230 | 4230 | 6 |
| 526 | 20250115 | 095100 | 313434240 | 4230 | 4230 | 4230 | 4230 | 3 |
| 527 | 20250115 | 095000 | 313421550 | 4215 | 4230 | 4235 | 4215 | 5552 |
| 528 | 20250115 | 094900 | 289985070 | 4225 | 4230 | 4230 | 4225 | 504 |
| 529 | 20250115 | 094800 | 287855140 | 4225 | 4235 | 4235 | 4225 | 1596 |
| 530 | 20250115 | 094700 | 281108900 | 4230 | 4230 | 4230 | 4230 | 34 |
| 531 | 20250115 | 094600 | 280965080 | 4230 | 4225 | 4235 | 4225 | 4169 |
| 532 | 20250115 | 094500 | 263350450 | 4225 | 4230 | 4230 | 4220 | 8180 |
| 533 | 20250115 | 094400 | 228788085 | 4230 | 4230 | 4230 | 4230 | 2053 |
| 534 | 20250115 | 094300 | 220103895 | 4230 | 4225 | 4230 | 4225 | 226 |
| 535 | 20250115 | 094200 | 219149010 | 4225 | 4230 | 4230 | 4225 | 471 |
| 536 | 20250115 | 094100 | 217158795 | 4235 | 4230 | 4235 | 4225 | 400 |
| 537 | 20250115 | 094000 | 215468170 | 4230 | 4230 | 4235 | 4230 | 617 |
| 538 | 20250115 | 093900 | 212858235 | 4230 | 4235 | 4235 | 4230 | 139 |
| 539 | 20250115 | 093800 | 212270185 | 4230 | 4240 | 4240 | 4230 | 3447 |
| 540 | 20250115 | 093700 | 197677805 | 4235 | 4235 | 4240 | 4235 | 317 |
| 541 | 20250115 | 093600 | 196335280 | 4245 | 4245 | 4245 | 4235 | 353 |
| 542 | 20250115 | 093500 | 194839945 | 4245 | 4245 | 4245 | 4235 | 1981 |
| 543 | 20250115 | 093400 | 186450355 | 4235 | 4240 | 4245 | 4235 | 4705 |
| 544 | 20250115 | 093300 | 166520435 | 4240 | 4240 | 4240 | 4235 | 723 |
| 545 | 20250115 | 093200 | 163456365 | 4240 | 4240 | 4240 | 4240 | 27 |
| 546 | 20250115 | 093100 | 163341885 | 4240 | 4250 | 4250 | 4240 | 1030 |
| 547 | 20250115 | 093000 | 158974675 | 4250 | 4250 | 4250 | 4240 | 65 |
| 548 | 20250115 | 092900 | 158698895 | 4240 | 4240 | 4240 | 4235 | 334 |
| 549 | 20250115 | 092800 | 157283480 | 4240 | 4240 | 4240 | 4240 | 98 |
| 550 | 20250115 | 092700 | 156867960 | 4235 | 4245 | 4245 | 4235 | 8406 |
| 551 | 20250115 | 092600 | 121188510 | 4245 | 4245 | 4245 | 4245 | 196 |
| 552 | 20250115 | 092500 | 120356490 | 4245 | 4245 | 4250 | 4245 | 283 |
| 553 | 20250115 | 092400 | 119155005 | 4250 | 4250 | 4255 | 4250 | 2340 |
| 554 | 20250115 | 092300 | 109210000 | 4255 | 4255 | 4265 | 4255 | 346 |
| 555 | 20250115 | 092200 | 107737740 | 4255 | 4255 | 4255 | 4255 | 165 |
| 556 | 20250115 | 092100 | 107035665 | 4265 | 4255 | 4265 | 4255 | 263 |
| 557 | 20250115 | 092000 | 105916200 | 4255 | 4255 | 4260 | 4255 | 145 |
| 558 | 20250115 | 091900 | 105299190 | 4260 | 4265 | 4265 | 4255 | 3803 |
| 559 | 20250115 | 091800 | 89080035 | 4265 | 4270 | 4270 | 4265 | 8 |
| 560 | 20250115 | 091700 | 89045890 | 4265 | 4265 | 4265 | 4265 | 368 |
| 561 | 20250115 | 091600 | 87476370 | 4265 | 4270 | 4270 | 4265 | 2398 |
| 562 | 20250115 | 091500 | 77237800 | 4270 | 4270 | 4270 | 4270 | 294 |
| 563 | 20250115 | 091400 | 75982420 | 4270 | 4270 | 4270 | 4270 | 13 |
| 564 | 20250115 | 091300 | 75926910 | 4265 | 4265 | 4265 | 4265 | 2 |
| 565 | 20250115 | 091200 | 75918380 | 4265 | 4275 | 4275 | 4265 | 202 |
| 566 | 20250115 | 091100 | 75054850 | 4270 | 4275 | 4275 | 4270 | 1490 |
| 567 | 20250115 | 091000 | 68686100 | 4280 | 4280 | 4280 | 4280 | 4 |
| 568 | 20250115 | 090900 | 68668980 | 4275 | 4270 | 4275 | 4270 | 1859 |
| 569 | 20250115 | 090800 | 60722945 | 4265 | 4265 | 4265 | 4265 | 223 |
| 570 | 20250115 | 090700 | 59771850 | 4265 | 4265 | 4265 | 4265 | 7790 |
| 571 | 20250115 | 090600 | 26547500 | 4265 | 4265 | 4265 | 4265 | 1 |
| 572 | 20250115 | 090500 | 26543235 | 4280 | 4270 | 4280 | 4265 | 3341 |
| 573 | 20250115 | 090400 | 12267050 | 4265 | 4265 | 4265 | 4265 | 1 |
| 574 | 20250115 | 090300 | 12262785 | 4270 | 4270 | 4270 | 4270 | 433 |
| 575 | 20250115 | 090200 | 10413875 | 4270 | 4270 | 4270 | 4270 | 1 |
| 576 | 20250115 | 090100 | 10409605 | 4250 | 4270 | 4270 | 4250 | 754 |
| 577 | 20250115 | 090000 | 7190605 | 4270 | 4260 | 4270 | 4245 | 1689 |