29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 184000 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 8108 |
| 3 | 20250113 | 183900 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 4 | 20250113 | 183800 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 5 | 20250113 | 183700 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 6 | 20250113 | 183600 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 7 | 20250113 | 183500 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 8 | 20250113 | 183400 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 9 | 20250113 | 183300 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 10 | 20250113 | 183200 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 11 | 20250113 | 183100 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 12 | 20250113 | 183000 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 13 | 20250113 | 182900 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 14 | 20250113 | 182800 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 15 | 20250113 | 182700 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 16 | 20250113 | 182600 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 17 | 20250113 | 182500 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 18 | 20250113 | 182400 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 19 | 20250113 | 182300 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 20 | 20250113 | 182200 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 21 | 20250113 | 182100 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 22 | 20250113 | 182000 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 23 | 20250113 | 181900 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 24 | 20250113 | 181800 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 25 | 20250113 | 181700 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 26 | 20250113 | 181600 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 27 | 20250113 | 181500 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 28 | 20250113 | 181400 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 29 | 20250113 | 181300 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 30 | 20250113 | 181200 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 31 | 20250113 | 181100 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 32 | 20250113 | 181000 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 8108 |
| 33 | 20250113 | 180900 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 34 | 20250113 | 180800 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 35 | 20250113 | 180700 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 36 | 20250113 | 180600 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 37 | 20250113 | 180500 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 38 | 20250113 | 180400 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 39 | 20250113 | 180300 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 40 | 20250113 | 180200 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 41 | 20250113 | 180100 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 42 | 20250113 | 180000 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 43 | 20250113 | 175900 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 44 | 20250113 | 175800 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 45 | 20250113 | 175700 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 46 | 20250113 | 175600 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 47 | 20250113 | 175500 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 48 | 20250113 | 175400 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 49 | 20250113 | 175300 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 50 | 20250113 | 175200 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 51 | 20250113 | 175100 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 52 | 20250113 | 175000 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 53 | 20250113 | 174900 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 54 | 20250113 | 174800 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 55 | 20250113 | 174700 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 56 | 20250113 | 174600 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 57 | 20250113 | 174500 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 58 | 20250113 | 174400 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 59 | 20250113 | 174300 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 60 | 20250113 | 174200 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 61 | 20250113 | 174100 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 62 | 20250113 | 174000 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 8108 |
| 63 | 20250113 | 173900 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 64 | 20250113 | 173800 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 65 | 20250113 | 173700 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 66 | 20250113 | 173600 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 67 | 20250113 | 173500 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 68 | 20250113 | 173400 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 69 | 20250113 | 173300 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 70 | 20250113 | 173200 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 71 | 20250113 | 173100 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 72 | 20250113 | 173000 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 73 | 20250113 | 172900 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 74 | 20250113 | 172800 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 75 | 20250113 | 172700 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 76 | 20250113 | 172600 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 77 | 20250113 | 172500 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 78 | 20250113 | 172400 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 79 | 20250113 | 172300 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 80 | 20250113 | 172200 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 81 | 20250113 | 172100 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 82 | 20250113 | 172000 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 83 | 20250113 | 171900 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 84 | 20250113 | 171800 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 85 | 20250113 | 171700 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 86 | 20250113 | 171600 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 87 | 20250113 | 171500 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 88 | 20250113 | 171400 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 89 | 20250113 | 171300 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 90 | 20250113 | 171200 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 91 | 20250113 | 171100 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 92 | 20250113 | 171000 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 8108 |
| 93 | 20250113 | 170900 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 94 | 20250113 | 170800 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 95 | 20250113 | 170700 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 96 | 20250113 | 170600 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 97 | 20250113 | 170500 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 98 | 20250113 | 170400 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 99 | 20250113 | 170300 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 100 | 20250113 | 170200 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 101 | 20250113 | 170100 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 102 | 20250113 | 170000 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 103 | 20250113 | 165900 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 104 | 20250113 | 165800 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 105 | 20250113 | 165700 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 106 | 20250113 | 165600 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 107 | 20250113 | 165500 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 108 | 20250113 | 165400 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 109 | 20250113 | 165300 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 110 | 20250113 | 165200 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 111 | 20250113 | 165100 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 112 | 20250113 | 165000 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 113 | 20250113 | 164900 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 114 | 20250113 | 164800 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 115 | 20250113 | 164700 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 116 | 20250113 | 164600 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 117 | 20250113 | 164500 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 118 | 20250113 | 164400 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 119 | 20250113 | 164300 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 120 | 20250113 | 164200 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 121 | 20250113 | 164100 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 122 | 20250113 | 164000 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 8108 |
| 123 | 20250113 | 163900 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 124 | 20250113 | 163800 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 125 | 20250113 | 163700 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 126 | 20250113 | 163600 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 127 | 20250113 | 163500 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 128 | 20250113 | 163400 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 129 | 20250113 | 163300 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 130 | 20250113 | 163200 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 131 | 20250113 | 163100 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 132 | 20250113 | 163000 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 133 | 20250113 | 162900 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 134 | 20250113 | 162800 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 135 | 20250113 | 162700 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 136 | 20250113 | 162600 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 137 | 20250113 | 162500 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 138 | 20250113 | 162400 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 139 | 20250113 | 162300 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 140 | 20250113 | 162200 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 141 | 20250113 | 162100 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 142 | 20250113 | 162000 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 143 | 20250113 | 161900 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 144 | 20250113 | 161800 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 145 | 20250113 | 161700 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 146 | 20250113 | 161600 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 147 | 20250113 | 161500 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 148 | 20250113 | 161400 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 149 | 20250113 | 161300 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 150 | 20250113 | 161200 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 151 | 20250113 | 161100 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 152 | 20250113 | 161000 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 8108 |
| 153 | 20250113 | 160900 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 154 | 20250113 | 160800 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 155 | 20250113 | 160700 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 156 | 20250113 | 160600 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 157 | 20250113 | 160500 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 158 | 20250113 | 160400 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 159 | 20250113 | 160300 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 160 | 20250113 | 160200 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 161 | 20250113 | 160100 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 162 | 20250113 | 160000 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 163 | 20250113 | 155900 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 164 | 20250113 | 155800 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 165 | 20250113 | 155700 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 166 | 20250113 | 155600 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 167 | 20250113 | 155500 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 168 | 20250113 | 155400 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 169 | 20250113 | 155300 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 170 | 20250113 | 155200 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 171 | 20250113 | 155100 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 172 | 20250113 | 155000 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 173 | 20250113 | 154900 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 174 | 20250113 | 154800 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 175 | 20250113 | 154700 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 176 | 20250113 | 154600 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 177 | 20250113 | 154500 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 178 | 20250113 | 154400 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 179 | 20250113 | 154300 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 180 | 20250113 | 154200 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 181 | 20250113 | 154100 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 182 | 20250113 | 154000 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 8108 |
| 183 | 20250113 | 153900 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 184 | 20250113 | 153800 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 185 | 20250113 | 153700 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 186 | 20250113 | 153600 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 187 | 20250113 | 153500 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 188 | 20250113 | 153400 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 189 | 20250113 | 153300 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 190 | 20250113 | 153200 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 191 | 20250113 | 153100 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 192 | 20250113 | 153000 | 2239460215 | 3655 | 3655 | 3655 | 3655 | 8108 |
| 193 | 20250113 | 152900 | 2209825475 | 3655 | 3655 | 3655 | 3655 | 0 |
| 194 | 20250113 | 152800 | 2209825475 | 3655 | 3655 | 3655 | 3655 | 0 |
| 195 | 20250113 | 152700 | 2209825475 | 3655 | 3655 | 3655 | 3655 | 0 |
| 196 | 20250113 | 152600 | 2209825475 | 3655 | 3655 | 3655 | 3655 | 0 |
| 197 | 20250113 | 152500 | 2209825475 | 3655 | 3655 | 3655 | 3655 | 0 |
| 198 | 20250113 | 152400 | 2209825475 | 3655 | 3655 | 3655 | 3655 | 0 |
| 199 | 20250113 | 152300 | 2209825475 | 3655 | 3655 | 3655 | 3655 | 0 |
| 200 | 20250113 | 152200 | 2209825475 | 3655 | 3655 | 3655 | 3655 | 0 |
| 201 | 20250113 | 152100 | 2209825475 | 3655 | 3655 | 3655 | 3655 | 0 |
| 202 | 20250113 | 152000 | 2209825475 | 3655 | 3655 | 3655 | 3655 | 0 |
| 203 | 20250113 | 151900 | 2209825475 | 3655 | 3655 | 3665 | 3655 | 4850 |
| 204 | 20250113 | 151800 | 2192083410 | 3655 | 3655 | 3660 | 3655 | 1156 |
| 205 | 20250113 | 151700 | 2187853350 | 3660 | 3660 | 3660 | 3655 | 317 |
| 206 | 20250113 | 151600 | 2186694025 | 3660 | 3660 | 3665 | 3655 | 1053 |
| 207 | 20250113 | 151500 | 2182840260 | 3660 | 3655 | 3665 | 3655 | 1444 |
| 208 | 20250113 | 151400 | 2177555425 | 3660 | 3650 | 3660 | 3650 | 999 |
| 209 | 20250113 | 151300 | 2173908825 | 3655 | 3655 | 3665 | 3650 | 3152 |
| 210 | 20250113 | 151200 | 2162384775 | 3655 | 3655 | 3665 | 3655 | 2665 |
| 211 | 20250113 | 151100 | 2152636940 | 3655 | 3665 | 3665 | 3655 | 961 |
| 212 | 20250113 | 151000 | 2149120545 | 3665 | 3665 | 3665 | 3660 | 107 |
| 213 | 20250113 | 150900 | 2148728740 | 3665 | 3660 | 3665 | 3660 | 429 |
| 214 | 20250113 | 150800 | 2147158500 | 3660 | 3660 | 3670 | 3655 | 4037 |
| 215 | 20250113 | 150700 | 2132369370 | 3655 | 3665 | 3665 | 3655 | 21 |
| 216 | 20250113 | 150600 | 2132292415 | 3650 | 3660 | 3665 | 3650 | 2292 |
| 217 | 20250113 | 150500 | 2123896245 | 3650 | 3665 | 3665 | 3650 | 1034 |
| 218 | 20250113 | 150400 | 2120118940 | 3660 | 3650 | 3665 | 3650 | 771 |
| 219 | 20250113 | 150300 | 2117297045 | 3650 | 3665 | 3665 | 3650 | 1671 |
| 220 | 20250113 | 150200 | 2111181410 | 3660 | 3660 | 3660 | 3650 | 2386 |
| 221 | 20250113 | 150100 | 2102454830 | 3650 | 3655 | 3660 | 3645 | 5432 |
| 222 | 20250113 | 150000 | 2082622025 | 3655 | 3650 | 3675 | 3645 | 11738 |
| 223 | 20250113 | 145900 | 2039773285 | 3650 | 3680 | 3680 | 3650 | 22456 |
| 224 | 20250113 | 145800 | 1957665590 | 3680 | 3675 | 3680 | 3670 | 514 |
| 225 | 20250113 | 145700 | 1955777425 | 3675 | 3685 | 3685 | 3670 | 577 |
| 226 | 20250113 | 145600 | 1953654260 | 3680 | 3685 | 3685 | 3680 | 413 |
| 227 | 20250113 | 145500 | 1952133010 | 3680 | 3685 | 3685 | 3680 | 310 |
| 228 | 20250113 | 145400 | 1950990805 | 3680 | 3680 | 3685 | 3680 | 4543 |
| 229 | 20250113 | 145300 | 1934272545 | 3675 | 3675 | 3680 | 3675 | 805 |
| 230 | 20250113 | 145200 | 1931312765 | 3680 | 3675 | 3680 | 3675 | 448 |
| 231 | 20250113 | 145100 | 1929664910 | 3680 | 3685 | 3685 | 3680 | 909 |
| 232 | 20250113 | 145000 | 1926318380 | 3680 | 3685 | 3685 | 3680 | 1586 |
| 233 | 20250113 | 144900 | 1920479735 | 3685 | 3685 | 3690 | 3685 | 4489 |
| 234 | 20250113 | 144800 | 1903936360 | 3690 | 3690 | 3690 | 3690 | 328 |
| 235 | 20250113 | 144700 | 1902726040 | 3690 | 3685 | 3690 | 3685 | 1585 |
| 236 | 20250113 | 144600 | 1896883905 | 3685 | 3685 | 3690 | 3685 | 892 |
| 237 | 20250113 | 144500 | 1893595480 | 3690 | 3690 | 3690 | 3685 | 1175 |
| 238 | 20250113 | 144400 | 1889261225 | 3690 | 3690 | 3690 | 3690 | 290 |
| 239 | 20250113 | 144300 | 1888191125 | 3690 | 3690 | 3690 | 3690 | 387 |
| 240 | 20250113 | 144200 | 1886763095 | 3690 | 3685 | 3690 | 3685 | 290 |
| 241 | 20250113 | 144100 | 1885693025 | 3685 | 3690 | 3690 | 3685 | 305 |
| 242 | 20250113 | 144000 | 1884567680 | 3690 | 3685 | 3690 | 3685 | 458 |
| 243 | 20250113 | 143900 | 1882878525 | 3685 | 3690 | 3690 | 3685 | 1053 |
| 244 | 20250113 | 143800 | 1878996695 | 3690 | 3690 | 3690 | 3685 | 838 |
| 245 | 20250113 | 143700 | 1875906225 | 3690 | 3690 | 3690 | 3690 | 519 |
| 246 | 20250113 | 143600 | 1873991115 | 3695 | 3695 | 3695 | 3695 | 281 |
| 247 | 20250113 | 143500 | 1872952820 | 3695 | 3690 | 3695 | 3690 | 532 |
| 248 | 20250113 | 143400 | 1870988335 | 3695 | 3695 | 3695 | 3695 | 452 |
| 249 | 20250113 | 143300 | 1869318195 | 3695 | 3690 | 3695 | 3690 | 335 |
| 250 | 20250113 | 143200 | 1868080610 | 3695 | 3695 | 3695 | 3690 | 1094 |
| 251 | 20250113 | 143100 | 1864042325 | 3690 | 3690 | 3695 | 3690 | 572 |
| 252 | 20250113 | 143000 | 1861930235 | 3690 | 3685 | 3695 | 3685 | 703 |
| 253 | 20250113 | 142900 | 1859334880 | 3690 | 3695 | 3695 | 3685 | 1755 |
| 254 | 20250113 | 142800 | 1852859385 | 3695 | 3690 | 3695 | 3690 | 569 |
| 255 | 20250113 | 142700 | 1850757850 | 3695 | 3695 | 3695 | 3690 | 819 |
| 256 | 20250113 | 142600 | 1847734315 | 3695 | 3695 | 3695 | 3690 | 1128 |
| 257 | 20250113 | 142500 | 1843566605 | 3695 | 3690 | 3700 | 3690 | 185 |
| 258 | 20250113 | 142400 | 1842883260 | 3700 | 3695 | 3700 | 3690 | 1068 |
| 259 | 20250113 | 142300 | 1838937085 | 3695 | 3700 | 3700 | 3685 | 3247 |
| 260 | 20250113 | 142200 | 1826963400 | 3690 | 3695 | 3695 | 3690 | 852 |
| 261 | 20250113 | 142100 | 1823815415 | 3695 | 3695 | 3700 | 3690 | 2381 |
| 262 | 20250113 | 142000 | 1815016295 | 3690 | 3685 | 3695 | 3685 | 418 |
| 263 | 20250113 | 141900 | 1813472490 | 3690 | 3690 | 3690 | 3690 | 774 |
| 264 | 20250113 | 141800 | 1810616430 | 3690 | 3695 | 3700 | 3690 | 306 |
| 265 | 20250113 | 141700 | 1809485795 | 3695 | 3690 | 3700 | 3690 | 9146 |
| 266 | 20250113 | 141600 | 1775652070 | 3685 | 3690 | 3700 | 3685 | 4594 |
| 267 | 20250113 | 141500 | 1758659605 | 3685 | 3685 | 3700 | 3685 | 27064 |
| 268 | 20250113 | 141400 | 1658651045 | 3685 | 3660 | 3685 | 3660 | 3031 |
| 269 | 20250113 | 141300 | 1647495090 | 3660 | 3675 | 3675 | 3660 | 432 |
| 270 | 20250113 | 141200 | 1645909100 | 3675 | 3680 | 3680 | 3675 | 293 |
| 271 | 20250113 | 141100 | 1644830920 | 3680 | 3665 | 3680 | 3660 | 360 |
| 272 | 20250113 | 141000 | 1643507435 | 3665 | 3680 | 3685 | 3665 | 1037 |
| 273 | 20250113 | 140900 | 1639698210 | 3685 | 3680 | 3685 | 3680 | 318 |
| 274 | 20250113 | 140800 | 1638526555 | 3680 | 3680 | 3685 | 3680 | 175 |
| 275 | 20250113 | 140700 | 1637882550 | 3685 | 3685 | 3685 | 3685 | 281 |
| 276 | 20250113 | 140600 | 1636847065 | 3685 | 3685 | 3685 | 3685 | 280 |
| 277 | 20250113 | 140500 | 1635815265 | 3680 | 3680 | 3680 | 3680 | 285 |
| 278 | 20250113 | 140400 | 1634766465 | 3680 | 3680 | 3680 | 3665 | 282 |
| 279 | 20250113 | 140300 | 1633728720 | 3665 | 3670 | 3675 | 3665 | 2494 |
| 280 | 20250113 | 140200 | 1624579200 | 3675 | 3685 | 3685 | 3675 | 1160 |
| 281 | 20250113 | 140100 | 1620314625 | 3685 | 3675 | 3685 | 3675 | 1199 |
| 282 | 20250113 | 140000 | 1615905500 | 3675 | 3680 | 3685 | 3675 | 1146 |
| 283 | 20250113 | 135900 | 1611692750 | 3685 | 3685 | 3685 | 3685 | 284 |
| 284 | 20250113 | 135800 | 1610646210 | 3685 | 3685 | 3685 | 3680 | 308 |
| 285 | 20250113 | 135700 | 1609511365 | 3685 | 3685 | 3685 | 3685 | 287 |
| 286 | 20250113 | 135600 | 1608453770 | 3685 | 3685 | 3685 | 3670 | 508 |
| 287 | 20250113 | 135500 | 1606581850 | 3670 | 3685 | 3690 | 3670 | 18920 |
| 288 | 20250113 | 135400 | 1536874305 | 3685 | 3685 | 3690 | 3685 | 1184 |
| 289 | 20250113 | 135300 | 1532509845 | 3690 | 3680 | 3690 | 3680 | 1938 |
| 290 | 20250113 | 135200 | 1525368160 | 3680 | 3675 | 3680 | 3675 | 1504 |
| 291 | 20250113 | 135100 | 1519833495 | 3680 | 3680 | 3680 | 3680 | 281 |
| 292 | 20250113 | 135000 | 1518799415 | 3680 | 3675 | 3680 | 3675 | 310 |
| 293 | 20250113 | 134900 | 1517658760 | 3680 | 3670 | 3680 | 3670 | 2783 |
| 294 | 20250113 | 134800 | 1507429955 | 3675 | 3670 | 3675 | 3670 | 333 |
| 295 | 20250113 | 134700 | 1506206440 | 3670 | 3675 | 3675 | 3670 | 723 |
| 296 | 20250113 | 134600 | 1503550220 | 3670 | 3675 | 3675 | 3670 | 301 |
| 297 | 20250113 | 134500 | 1502444150 | 3675 | 3675 | 3675 | 3670 | 628 |
| 298 | 20250113 | 134400 | 1500137980 | 3675 | 3675 | 3675 | 3670 | 288 |
| 299 | 20250113 | 134300 | 1499079605 | 3675 | 3675 | 3675 | 3675 | 280 |
| 300 | 20250113 | 134200 | 1498050605 | 3675 | 3670 | 3675 | 3670 | 391 |
| 301 | 20250113 | 134100 | 1496614215 | 3670 | 3675 | 3675 | 3670 | 299 |
| 302 | 20250113 | 134000 | 1495515475 | 3675 | 3680 | 3680 | 3670 | 371 |
| 303 | 20250113 | 133900 | 1494150760 | 3675 | 3675 | 3680 | 3675 | 685 |
| 304 | 20250113 | 133800 | 1491631725 | 3675 | 3670 | 3675 | 3670 | 240 |
| 305 | 20250113 | 133700 | 1490749745 | 3670 | 3680 | 3680 | 3670 | 674 |
| 306 | 20250113 | 133600 | 1488271415 | 3675 | 3675 | 3680 | 3675 | 285 |
| 307 | 20250113 | 133500 | 1487224025 | 3670 | 3675 | 3675 | 3670 | 723 |
| 308 | 20250113 | 133400 | 1484567830 | 3675 | 3675 | 3675 | 3670 | 440 |
| 309 | 20250113 | 133300 | 1482951575 | 3665 | 3675 | 3675 | 3665 | 417 |
| 310 | 20250113 | 133200 | 1481419250 | 3665 | 3675 | 3675 | 3665 | 1167 |
| 311 | 20250113 | 133100 | 1477135230 | 3675 | 3670 | 3675 | 3670 | 1488 |
| 312 | 20250113 | 133000 | 1471672870 | 3670 | 3675 | 3675 | 3660 | 795 |
| 313 | 20250113 | 132900 | 1468751755 | 3675 | 3665 | 3675 | 3665 | 2386 |
| 314 | 20250113 | 132800 | 1459998110 | 3665 | 3665 | 3670 | 3665 | 300 |
| 315 | 20250113 | 132700 | 1458897165 | 3670 | 3670 | 3670 | 3670 | 282 |
| 316 | 20250113 | 132600 | 1457862225 | 3670 | 3660 | 3670 | 3660 | 293 |
| 317 | 20250113 | 132500 | 1456787035 | 3665 | 3665 | 3665 | 3660 | 726 |
| 318 | 20250113 | 132400 | 1454126485 | 3655 | 3660 | 3660 | 3655 | 3773 |
| 319 | 20250113 | 132300 | 1440317890 | 3660 | 3660 | 3665 | 3660 | 365 |
| 320 | 20250113 | 132200 | 1438980575 | 3660 | 3660 | 3665 | 3660 | 321 |
| 321 | 20250113 | 132100 | 1437804315 | 3665 | 3660 | 3665 | 3660 | 363 |
| 322 | 20250113 | 132000 | 1436475720 | 3665 | 3665 | 3665 | 3665 | 1 |
| 323 | 20250113 | 131900 | 1436472055 | 3665 | 3660 | 3665 | 3660 | 204 |
| 324 | 20250113 | 131800 | 1435725410 | 3665 | 3665 | 3665 | 3660 | 14 |
| 325 | 20250113 | 131700 | 1435674155 | 3660 | 3665 | 3665 | 3660 | 27 |
| 326 | 20250113 | 131600 | 1435575280 | 3660 | 3660 | 3665 | 3660 | 270 |
| 327 | 20250113 | 131500 | 1434585940 | 3660 | 3660 | 3665 | 3655 | 1232 |
| 328 | 20250113 | 131400 | 1430077825 | 3660 | 3655 | 3660 | 3655 | 142 |
| 329 | 20250113 | 131300 | 1429558805 | 3660 | 3655 | 3660 | 3655 | 12 |
| 330 | 20250113 | 131200 | 1429514920 | 3655 | 3660 | 3660 | 3655 | 5 |
| 331 | 20250113 | 131100 | 1429496625 | 3660 | 3660 | 3660 | 3660 | 4 |
| 332 | 20250113 | 131000 | 1429481985 | 3660 | 3660 | 3660 | 3655 | 48 |
| 333 | 20250113 | 130900 | 1429306315 | 3660 | 3660 | 3660 | 3660 | 5 |
| 334 | 20250113 | 130800 | 1429288015 | 3660 | 3660 | 3660 | 3660 | 16 |
| 335 | 20250113 | 130700 | 1429229455 | 3655 | 3660 | 3660 | 3655 | 406 |
| 336 | 20250113 | 130600 | 1427744995 | 3660 | 3655 | 3660 | 3655 | 32 |
| 337 | 20250113 | 130500 | 1427628010 | 3660 | 3660 | 3660 | 3660 | 6 |
| 338 | 20250113 | 130400 | 1427606050 | 3660 | 3660 | 3660 | 3655 | 106 |
| 339 | 20250113 | 130300 | 1427218590 | 3660 | 3660 | 3660 | 3660 | 158 |
| 340 | 20250113 | 130200 | 1426640310 | 3660 | 3665 | 3665 | 3660 | 853 |
| 341 | 20250113 | 130100 | 1423515830 | 3665 | 3655 | 3665 | 3655 | 841 |
| 342 | 20250113 | 130000 | 1420437770 | 3660 | 3660 | 3660 | 3660 | 4 |
| 343 | 20250113 | 125900 | 1420423130 | 3660 | 3660 | 3660 | 3660 | 95 |
| 344 | 20250113 | 125800 | 1420075430 | 3660 | 3660 | 3660 | 3660 | 41 |
| 345 | 20250113 | 125700 | 1419925370 | 3660 | 3655 | 3660 | 3655 | 7 |
| 346 | 20250113 | 125600 | 1419899755 | 3660 | 3660 | 3660 | 3660 | 67 |
| 347 | 20250113 | 125500 | 1419654535 | 3665 | 3665 | 3665 | 3665 | 601 |
| 348 | 20250113 | 125400 | 1417451870 | 3660 | 3660 | 3660 | 3660 | 0 |
| 349 | 20250113 | 125300 | 1417451870 | 3660 | 3665 | 3665 | 3660 | 964 |
| 350 | 20250113 | 125200 | 1413920620 | 3660 | 3665 | 3665 | 3660 | 221 |
| 351 | 20250113 | 125100 | 1413111755 | 3665 | 3660 | 3665 | 3660 | 2 |
| 352 | 20250113 | 125000 | 1413104430 | 3665 | 3665 | 3665 | 3665 | 1 |
| 353 | 20250113 | 124900 | 1413100765 | 3665 | 3665 | 3665 | 3665 | 3008 |
| 354 | 20250113 | 124800 | 1402076445 | 3660 | 3660 | 3660 | 3660 | 343 |
| 355 | 20250113 | 124700 | 1400821065 | 3660 | 3660 | 3660 | 3660 | 1121 |
| 356 | 20250113 | 124600 | 1396718205 | 3655 | 3655 | 3655 | 3650 | 1497 |
| 357 | 20250113 | 124500 | 1391247425 | 3655 | 3655 | 3655 | 3655 | 212 |
| 358 | 20250113 | 124400 | 1390472565 | 3655 | 3655 | 3655 | 3655 | 11 |
| 359 | 20250113 | 124300 | 1390432360 | 3655 | 3655 | 3655 | 3655 | 187 |
| 360 | 20250113 | 124200 | 1389748875 | 3655 | 3655 | 3655 | 3655 | 3 |
| 361 | 20250113 | 124100 | 1389737910 | 3655 | 3655 | 3655 | 3655 | 5 |
| 362 | 20250113 | 124000 | 1389719635 | 3655 | 3650 | 3655 | 3650 | 735 |
| 363 | 20250113 | 123900 | 1387034360 | 3650 | 3655 | 3655 | 3650 | 23 |
| 364 | 20250113 | 123800 | 1386950355 | 3650 | 3650 | 3650 | 3650 | 51 |
| 365 | 20250113 | 123700 | 1386764205 | 3650 | 3650 | 3655 | 3650 | 2509 |
| 366 | 20250113 | 123600 | 1377604780 | 3655 | 3655 | 3655 | 3650 | 131 |
| 367 | 20250113 | 123500 | 1377126285 | 3655 | 3655 | 3655 | 3650 | 1476 |
| 368 | 20250113 | 123400 | 1371731680 | 3650 | 3655 | 3655 | 3650 | 216 |
| 369 | 20250113 | 123300 | 1370942255 | 3655 | 3655 | 3655 | 3650 | 336 |
| 370 | 20250113 | 123200 | 1369714325 | 3650 | 3655 | 3660 | 3650 | 294 |
| 371 | 20250113 | 123100 | 1368639965 | 3655 | 3655 | 3655 | 3655 | 838 |
| 372 | 20250113 | 123000 | 1365577075 | 3660 | 3655 | 3660 | 3655 | 28 |
| 373 | 20250113 | 122900 | 1365474720 | 3660 | 3655 | 3660 | 3655 | 24 |
| 374 | 20250113 | 122800 | 1365386965 | 3655 | 3660 | 3660 | 3655 | 54 |
| 375 | 20250113 | 122700 | 1365189550 | 3660 | 3660 | 3660 | 3660 | 719 |
| 376 | 20250113 | 122600 | 1362558010 | 3660 | 3655 | 3660 | 3655 | 68 |
| 377 | 20250113 | 122500 | 1362309230 | 3660 | 3660 | 3660 | 3660 | 1651 |
| 378 | 20250113 | 122400 | 1356266570 | 3660 | 3665 | 3665 | 3660 | 116 |
| 379 | 20250113 | 122300 | 1355841930 | 3665 | 3660 | 3665 | 3660 | 71 |
| 380 | 20250113 | 122200 | 1355581980 | 3660 | 3665 | 3665 | 3660 | 4 |
| 381 | 20250113 | 122100 | 1355567330 | 3665 | 3665 | 3665 | 3665 | 5 |
| 382 | 20250113 | 122000 | 1355549005 | 3665 | 3665 | 3665 | 3660 | 13 |
| 383 | 20250113 | 121900 | 1355501410 | 3665 | 3665 | 3665 | 3665 | 11 |
| 384 | 20250113 | 121800 | 1355461095 | 3655 | 3655 | 3655 | 3655 | 3 |
| 385 | 20250113 | 121700 | 1355450130 | 3655 | 3665 | 3665 | 3655 | 1480 |
| 386 | 20250113 | 121600 | 1350033405 | 3665 | 3660 | 3665 | 3660 | 5629 |
| 387 | 20250113 | 121500 | 1329431230 | 3660 | 3660 | 3660 | 3650 | 353 |
| 388 | 20250113 | 121400 | 1328141555 | 3660 | 3660 | 3660 | 3660 | 2 |
| 389 | 20250113 | 121300 | 1328134235 | 3655 | 3655 | 3655 | 3655 | 794 |
| 390 | 20250113 | 121200 | 1325232165 | 3660 | 3660 | 3660 | 3660 | 381 |
| 391 | 20250113 | 121100 | 1323837705 | 3660 | 3665 | 3665 | 3660 | 206 |
| 392 | 20250113 | 121000 | 1323083715 | 3665 | 3670 | 3670 | 3665 | 38 |
| 393 | 20250113 | 120900 | 1322944430 | 3670 | 3670 | 3670 | 3665 | 294 |
| 394 | 20250113 | 120800 | 1321866905 | 3670 | 3670 | 3670 | 3670 | 1 |
| 395 | 20250113 | 120700 | 1321863235 | 3665 | 3670 | 3670 | 3665 | 530 |
| 396 | 20250113 | 120600 | 1319920735 | 3670 | 3670 | 3670 | 3670 | 2 |
| 397 | 20250113 | 120500 | 1319913395 | 3670 | 3670 | 3670 | 3665 | 104 |
| 398 | 20250113 | 120400 | 1319532225 | 3670 | 3665 | 3670 | 3665 | 264 |
| 399 | 20250113 | 120300 | 1318564660 | 3665 | 3670 | 3670 | 3665 | 115 |
| 400 | 20250113 | 120200 | 1318143170 | 3665 | 3665 | 3665 | 3665 | 275 |
| 401 | 20250113 | 120100 | 1317135295 | 3665 | 3660 | 3665 | 3660 | 513 |
| 402 | 20250113 | 120000 | 1315257705 | 3660 | 3650 | 3660 | 3650 | 2796 |
| 403 | 20250113 | 115900 | 1305048235 | 3640 | 3640 | 3640 | 3640 | 221 |
| 404 | 20250113 | 115800 | 1304243795 | 3640 | 3650 | 3650 | 3640 | 7708 |
| 405 | 20250113 | 115700 | 1276155185 | 3645 | 3650 | 3655 | 3645 | 586 |
| 406 | 20250113 | 115600 | 1274017020 | 3655 | 3655 | 3655 | 3650 | 416 |
| 407 | 20250113 | 115500 | 1272498580 | 3650 | 3655 | 3655 | 3650 | 344 |
| 408 | 20250113 | 115400 | 1271242865 | 3650 | 3655 | 3655 | 3650 | 1207 |
| 409 | 20250113 | 115300 | 1266836775 | 3655 | 3660 | 3660 | 3650 | 282 |
| 410 | 20250113 | 115200 | 1265807450 | 3650 | 3650 | 3655 | 3645 | 1141 |
| 411 | 20250113 | 115100 | 1261643620 | 3650 | 3645 | 3655 | 3645 | 493 |
| 412 | 20250113 | 115000 | 1259845855 | 3650 | 3655 | 3655 | 3645 | 4882 |
| 413 | 20250113 | 114900 | 1242038305 | 3655 | 3655 | 3655 | 3650 | 558 |
| 414 | 20250113 | 114800 | 1239999710 | 3650 | 3655 | 3655 | 3650 | 414 |
| 415 | 20250113 | 114700 | 1238488585 | 3655 | 3650 | 3655 | 3650 | 591 |
| 416 | 20250113 | 114600 | 1236331110 | 3660 | 3655 | 3660 | 3650 | 1369 |
| 417 | 20250113 | 114500 | 1231325785 | 3650 | 3655 | 3655 | 3650 | 291 |
| 418 | 20250113 | 114400 | 1230263610 | 3655 | 3650 | 3655 | 3650 | 343 |
| 419 | 20250113 | 114300 | 1229011645 | 3655 | 3655 | 3655 | 3650 | 4491 |
| 420 | 20250113 | 114200 | 1212609885 | 3650 | 3650 | 3655 | 3650 | 564 |
| 421 | 20250113 | 114100 | 1210549885 | 3655 | 3650 | 3660 | 3650 | 1217 |
| 422 | 20250113 | 114000 | 1206102820 | 3655 | 3645 | 3655 | 3645 | 326 |
| 423 | 20250113 | 113900 | 1204913610 | 3645 | 3660 | 3665 | 3645 | 23766 |
| 424 | 20250113 | 113800 | 1118149370 | 3660 | 3660 | 3665 | 3660 | 436 |
| 425 | 20250113 | 113700 | 1116553435 | 3665 | 3660 | 3665 | 3660 | 438 |
| 426 | 20250113 | 113600 | 1114950135 | 3660 | 3665 | 3665 | 3660 | 2386 |
| 427 | 20250113 | 113500 | 1106211395 | 3670 | 3665 | 3670 | 3660 | 2206 |
| 428 | 20250113 | 113400 | 1098127130 | 3660 | 3660 | 3665 | 3660 | 420 |
| 429 | 20250113 | 113300 | 1096589920 | 3655 | 3660 | 3665 | 3655 | 648 |
| 430 | 20250113 | 113200 | 1094218330 | 3660 | 3660 | 3665 | 3660 | 450 |
| 431 | 20250113 | 113100 | 1092571315 | 3660 | 3665 | 3665 | 3660 | 228 |
| 432 | 20250113 | 113000 | 1091736740 | 3660 | 3665 | 3670 | 3660 | 6066 |
| 433 | 20250113 | 112900 | 1069515025 | 3670 | 3665 | 3670 | 3665 | 135 |
| 434 | 20250113 | 112800 | 1069020245 | 3670 | 3670 | 3670 | 3665 | 376 |
| 435 | 20250113 | 112700 | 1067641665 | 3665 | 3665 | 3675 | 3665 | 1224 |
| 436 | 20250113 | 112600 | 1063155120 | 3665 | 3675 | 3675 | 3665 | 17075 |
| 437 | 20250113 | 112500 | 1000495495 | 3675 | 3675 | 3675 | 3670 | 4059 |
| 438 | 20250113 | 112400 | 985598940 | 3670 | 3675 | 3675 | 3670 | 606 |
| 439 | 20250113 | 112300 | 983374845 | 3670 | 3670 | 3675 | 3670 | 370 |
| 440 | 20250113 | 112200 | 982016820 | 3670 | 3675 | 3680 | 3670 | 485 |
| 441 | 20250113 | 112100 | 980234550 | 3675 | 3680 | 3680 | 3675 | 645 |
| 442 | 20250113 | 112000 | 977864170 | 3675 | 3670 | 3680 | 3670 | 5488 |
| 443 | 20250113 | 111900 | 957723155 | 3670 | 3675 | 3675 | 3670 | 505 |
| 444 | 20250113 | 111800 | 955868960 | 3675 | 3675 | 3675 | 3670 | 229 |
| 445 | 20250113 | 111700 | 955028090 | 3670 | 3680 | 3680 | 3670 | 1414 |
| 446 | 20250113 | 111600 | 949833135 | 3680 | 3670 | 3680 | 3670 | 695 |
| 447 | 20250113 | 111500 | 947279685 | 3675 | 3675 | 3675 | 3670 | 500 |
| 448 | 20250113 | 111400 | 945443530 | 3675 | 3670 | 3675 | 3670 | 710 |
| 449 | 20250113 | 111300 | 942836265 | 3675 | 3675 | 3675 | 3670 | 277 |
| 450 | 20250113 | 111200 | 941819630 | 3675 | 3675 | 3675 | 3670 | 350 |
| 451 | 20250113 | 111100 | 940535100 | 3675 | 3670 | 3675 | 3670 | 779 |
| 452 | 20250113 | 111000 | 937673615 | 3675 | 3675 | 3675 | 3670 | 138 |
| 453 | 20250113 | 110900 | 937167130 | 3670 | 3675 | 3675 | 3670 | 2534 |
| 454 | 20250113 | 110800 | 927856975 | 3670 | 3670 | 3675 | 3670 | 272 |
| 455 | 20250113 | 110700 | 926858715 | 3675 | 3670 | 3675 | 3670 | 421 |
| 456 | 20250113 | 110600 | 925313590 | 3670 | 3675 | 3675 | 3670 | 321 |
| 457 | 20250113 | 110500 | 924135250 | 3675 | 3675 | 3675 | 3670 | 276 |
| 458 | 20250113 | 110400 | 923122295 | 3670 | 3670 | 3675 | 3670 | 460 |
| 459 | 20250113 | 110300 | 921434085 | 3675 | 3670 | 3675 | 3670 | 1384 |
| 460 | 20250113 | 110200 | 916354765 | 3670 | 3675 | 3675 | 3670 | 1533 |
| 461 | 20250113 | 110100 | 910728610 | 3670 | 3675 | 3680 | 3670 | 15323 |
| 462 | 20250113 | 110000 | 854462070 | 3675 | 3675 | 3680 | 3675 | 1336 |
| 463 | 20250113 | 105900 | 849552265 | 3675 | 3675 | 3680 | 3675 | 856 |
| 464 | 20250113 | 105800 | 846406430 | 3675 | 3680 | 3685 | 3675 | 334 |
| 465 | 20250113 | 105700 | 845178765 | 3680 | 3680 | 3680 | 3675 | 1900 |
| 466 | 20250113 | 105600 | 838188680 | 3675 | 3675 | 3680 | 3675 | 380 |
| 467 | 20250113 | 105500 | 836792135 | 3675 | 3680 | 3680 | 3675 | 423 |
| 468 | 20250113 | 105400 | 835237595 | 3675 | 3680 | 3680 | 3675 | 283 |
| 469 | 20250113 | 105300 | 834197540 | 3675 | 3685 | 3690 | 3675 | 290 |
| 470 | 20250113 | 105200 | 833130075 | 3690 | 3675 | 3690 | 3675 | 283 |
| 471 | 20250113 | 105100 | 832090005 | 3675 | 3680 | 3690 | 3675 | 2356 |
| 472 | 20250113 | 105000 | 823431655 | 3675 | 3670 | 3695 | 3670 | 571 |
| 473 | 20250113 | 104900 | 821335215 | 3670 | 3675 | 3695 | 3670 | 479 |
| 474 | 20250113 | 104800 | 819575210 | 3680 | 3695 | 3695 | 3670 | 251 |
| 475 | 20250113 | 104700 | 818652250 | 3675 | 3675 | 3725 | 3670 | 5789 |
| 476 | 20250113 | 104600 | 797202145 | 3670 | 3675 | 3690 | 3670 | 713 |
| 477 | 20250113 | 104500 | 794584055 | 3670 | 3675 | 3690 | 3670 | 8574 |
| 478 | 20250113 | 104400 | 763117360 | 3670 | 3690 | 3690 | 3670 | 1583 |
| 479 | 20250113 | 104300 | 757306970 | 3690 | 3670 | 3690 | 3670 | 6044 |
| 480 | 20250113 | 104200 | 735054095 | 3675 | 3670 | 3675 | 3670 | 1254 |
| 481 | 20250113 | 104100 | 730451910 | 3670 | 3675 | 3675 | 3670 | 438 |
| 482 | 20250113 | 104000 | 728844435 | 3670 | 3675 | 3675 | 3670 | 1199 |
| 483 | 20250113 | 103900 | 724444100 | 3675 | 3670 | 3675 | 3670 | 833 |
| 484 | 20250113 | 103800 | 721386940 | 3675 | 3675 | 3675 | 3670 | 2951 |
| 485 | 20250113 | 103700 | 710546995 | 3675 | 3670 | 3675 | 3670 | 3964 |
| 486 | 20250113 | 103600 | 695985920 | 3675 | 3670 | 3675 | 3670 | 1297 |
| 487 | 20250113 | 103500 | 691220890 | 3675 | 3675 | 3680 | 3670 | 4586 |
| 488 | 20250113 | 103400 | 674369560 | 3675 | 3675 | 3680 | 3675 | 1045 |
| 489 | 20250113 | 103300 | 670529170 | 3675 | 3675 | 3680 | 3675 | 443 |
| 490 | 20250113 | 103200 | 668901110 | 3675 | 3680 | 3685 | 3675 | 4578 |
| 491 | 20250113 | 103100 | 652058295 | 3680 | 3680 | 3685 | 3680 | 1138 |
| 492 | 20250113 | 103000 | 647870315 | 3680 | 3685 | 3685 | 3680 | 362 |
| 493 | 20250113 | 102900 | 646538085 | 3680 | 3685 | 3685 | 3680 | 960 |
| 494 | 20250113 | 102800 | 643005265 | 3685 | 3685 | 3690 | 3680 | 252 |
| 495 | 20250113 | 102700 | 642076705 | 3695 | 3680 | 3695 | 3680 | 307 |
| 496 | 20250113 | 102600 | 640946835 | 3695 | 3685 | 3695 | 3680 | 967 |
| 497 | 20250113 | 102500 | 637384520 | 3685 | 3695 | 3695 | 3680 | 2363 |
| 498 | 20250113 | 102400 | 628687980 | 3695 | 3685 | 3695 | 3680 | 773 |
| 499 | 20250113 | 102300 | 625835965 | 3685 | 3685 | 3700 | 3680 | 8680 |
| 500 | 20250113 | 102200 | 593846460 | 3700 | 3695 | 3700 | 3685 | 11502 |
| 501 | 20250113 | 102100 | 551359050 | 3695 | 3695 | 3700 | 3695 | 282 |
| 502 | 20250113 | 102000 | 550317050 | 3700 | 3695 | 3700 | 3695 | 751 |
| 503 | 20250113 | 101900 | 547542085 | 3695 | 3695 | 3700 | 3695 | 512 |
| 504 | 20250113 | 101800 | 545649735 | 3700 | 3700 | 3705 | 3695 | 9020 |
| 505 | 20250113 | 101700 | 512279040 | 3705 | 3705 | 3705 | 3695 | 1759 |
| 506 | 20250113 | 101600 | 505771685 | 3700 | 3700 | 3710 | 3695 | 1112 |
| 507 | 20250113 | 101500 | 501652870 | 3695 | 3695 | 3705 | 3695 | 997 |
| 508 | 20250113 | 101400 | 497965170 | 3700 | 3700 | 3705 | 3695 | 263 |
| 509 | 20250113 | 101300 | 496992075 | 3705 | 3700 | 3710 | 3700 | 2541 |
| 510 | 20250113 | 101200 | 487584230 | 3700 | 3690 | 3700 | 3690 | 1157 |
| 511 | 20250113 | 101100 | 483309340 | 3695 | 3695 | 3695 | 3690 | 39 |
| 512 | 20250113 | 101000 | 483165410 | 3690 | 3690 | 3690 | 3685 | 833 |
| 513 | 20250113 | 100900 | 480091945 | 3690 | 3685 | 3690 | 3685 | 187 |
| 514 | 20250113 | 100800 | 479402760 | 3690 | 3690 | 3690 | 3690 | 8 |
| 515 | 20250113 | 100700 | 479373240 | 3685 | 3690 | 3690 | 3685 | 266 |
| 516 | 20250113 | 100600 | 478392980 | 3690 | 3690 | 3690 | 3685 | 259 |
| 517 | 20250113 | 100500 | 477438525 | 3690 | 3690 | 3690 | 3690 | 17 |
| 518 | 20250113 | 100400 | 477375795 | 3695 | 3695 | 3695 | 3685 | 5 |
| 519 | 20250113 | 100300 | 477357350 | 3695 | 3695 | 3695 | 3690 | 2346 |
| 520 | 20250113 | 100200 | 468698090 | 3695 | 3695 | 3695 | 3690 | 106 |
| 521 | 20250113 | 100100 | 468306795 | 3695 | 3690 | 3695 | 3690 | 2 |
| 522 | 20250113 | 100000 | 468299410 | 3690 | 3690 | 3695 | 3690 | 141 |
| 523 | 20250113 | 095900 | 467779100 | 3695 | 3690 | 3695 | 3690 | 231 |
| 524 | 20250113 | 095800 | 466926700 | 3690 | 3695 | 3695 | 3690 | 1328 |
| 525 | 20250113 | 095700 | 462026025 | 3690 | 3690 | 3695 | 3690 | 589 |
| 526 | 20250113 | 095600 | 459851440 | 3690 | 3690 | 3690 | 3685 | 1796 |
| 527 | 20250113 | 095500 | 453224230 | 3685 | 3685 | 3690 | 3685 | 1055 |
| 528 | 20250113 | 095400 | 449333210 | 3685 | 3690 | 3690 | 3685 | 1435 |
| 529 | 20250113 | 095300 | 444044725 | 3685 | 3690 | 3690 | 3685 | 409 |
| 530 | 20250113 | 095200 | 442537530 | 3690 | 3690 | 3695 | 3685 | 380 |
| 531 | 20250113 | 095100 | 441135365 | 3690 | 3685 | 3690 | 3680 | 2918 |
| 532 | 20250113 | 095000 | 430376445 | 3680 | 3680 | 3685 | 3680 | 157 |
| 533 | 20250113 | 094900 | 429798645 | 3680 | 3690 | 3690 | 3680 | 182 |
| 534 | 20250113 | 094800 | 429128015 | 3685 | 3690 | 3690 | 3685 | 1280 |
| 535 | 20250113 | 094700 | 424410895 | 3695 | 3690 | 3695 | 3685 | 181 |
| 536 | 20250113 | 094600 | 423743005 | 3690 | 3685 | 3690 | 3685 | 198 |
| 537 | 20250113 | 094500 | 423013300 | 3695 | 3690 | 3695 | 3685 | 900 |
| 538 | 20250113 | 094400 | 419696470 | 3690 | 3690 | 3695 | 3690 | 377 |
| 539 | 20250113 | 094300 | 418305285 | 3695 | 3695 | 3700 | 3695 | 1803 |
| 540 | 20250113 | 094200 | 411640125 | 3695 | 3690 | 3695 | 3685 | 663 |
| 541 | 20250113 | 094100 | 409192700 | 3690 | 3695 | 3695 | 3685 | 417 |
| 542 | 20250113 | 094000 | 407655075 | 3695 | 3690 | 3695 | 3685 | 6258 |
| 543 | 20250113 | 093900 | 384553655 | 3690 | 3690 | 3695 | 3690 | 555 |
| 544 | 20250113 | 093800 | 382505330 | 3690 | 3695 | 3695 | 3690 | 1568 |
| 545 | 20250113 | 093700 | 376712630 | 3695 | 3695 | 3700 | 3695 | 265 |
| 546 | 20250113 | 093600 | 375732885 | 3695 | 3700 | 3700 | 3695 | 525 |
| 547 | 20250113 | 093500 | 373792895 | 3700 | 3690 | 3700 | 3690 | 731 |
| 548 | 20250113 | 093400 | 371091855 | 3690 | 3690 | 3695 | 3685 | 625 |
| 549 | 20250113 | 093300 | 368786325 | 3690 | 3690 | 3695 | 3690 | 3192 |
| 550 | 20250113 | 093200 | 357007820 | 3690 | 3690 | 3690 | 3685 | 1407 |
| 551 | 20250113 | 093100 | 351818145 | 3690 | 3680 | 3690 | 3680 | 572 |
| 552 | 20250113 | 093000 | 349710505 | 3685 | 3685 | 3690 | 3685 | 307 |
| 553 | 20250113 | 092900 | 348579170 | 3690 | 3685 | 3690 | 3685 | 931 |
| 554 | 20250113 | 092800 | 345147920 | 3685 | 3685 | 3690 | 3685 | 322 |
| 555 | 20250113 | 092700 | 343961335 | 3685 | 3680 | 3685 | 3680 | 798 |
| 556 | 20250113 | 092600 | 341021750 | 3680 | 3690 | 3690 | 3680 | 2658 |
| 557 | 20250113 | 092500 | 331240280 | 3690 | 3695 | 3695 | 3680 | 4089 |
| 558 | 20250113 | 092400 | 316179925 | 3690 | 3695 | 3695 | 3690 | 4036 |
| 559 | 20250113 | 092300 | 301282450 | 3700 | 3700 | 3700 | 3695 | 1090 |
| 560 | 20250113 | 092200 | 297253200 | 3695 | 3690 | 3695 | 3690 | 702 |
| 561 | 20250113 | 092100 | 294661610 | 3690 | 3685 | 3690 | 3685 | 816 |
| 562 | 20250113 | 092000 | 291652420 | 3690 | 3690 | 3695 | 3685 | 5625 |
| 563 | 20250113 | 091900 | 270916500 | 3685 | 3685 | 3690 | 3675 | 5758 |
| 564 | 20250113 | 091800 | 249715890 | 3690 | 3680 | 3690 | 3680 | 856 |
| 565 | 20250113 | 091700 | 246562555 | 3685 | 3690 | 3690 | 3685 | 1852 |
| 566 | 20250113 | 091600 | 239737875 | 3690 | 3695 | 3695 | 3690 | 1019 |
| 567 | 20250113 | 091500 | 235977750 | 3690 | 3700 | 3700 | 3690 | 401 |
| 568 | 20250113 | 091400 | 234497850 | 3690 | 3695 | 3700 | 3690 | 366 |
| 569 | 20250113 | 091300 | 233146765 | 3695 | 3705 | 3705 | 3695 | 518 |
| 570 | 20250113 | 091200 | 231232230 | 3705 | 3710 | 3710 | 3695 | 4609 |
| 571 | 20250113 | 091100 | 214174050 | 3710 | 3700 | 3710 | 3700 | 3079 |
| 572 | 20250113 | 091000 | 202768845 | 3690 | 3690 | 3700 | 3685 | 6725 |
| 573 | 20250113 | 090900 | 177943435 | 3690 | 3690 | 3690 | 3685 | 1536 |
| 574 | 20250113 | 090800 | 172277445 | 3695 | 3690 | 3695 | 3685 | 2177 |
| 575 | 20250113 | 090700 | 164253530 | 3695 | 3690 | 3695 | 3685 | 5001 |
| 576 | 20250113 | 090600 | 145798510 | 3695 | 3695 | 3695 | 3690 | 6646 |
| 577 | 20250113 | 090500 | 121260645 | 3690 | 3695 | 3700 | 3690 | 3322 |
| 578 | 20250113 | 090400 | 108994345 | 3695 | 3690 | 3705 | 3690 | 8129 |
| 579 | 20250113 | 090300 | 78989865 | 3705 | 3700 | 3710 | 3690 | 6399 |
| 580 | 20250113 | 090200 | 55310830 | 3690 | 3695 | 3705 | 3690 | 8537 |
| 581 | 20250113 | 090100 | 23753535 | 3700 | 3685 | 3700 | 3685 | 1175 |
| 582 | 20250113 | 090000 | 19411785 | 3695 | 3685 | 3705 | 3685 | 5265 |