29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 184000 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 21674 |
| 3 | 20250117 | 183900 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 4 | 20250117 | 183800 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 5 | 20250117 | 183700 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 6 | 20250117 | 183600 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 7 | 20250117 | 183500 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 8 | 20250117 | 183400 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 9 | 20250117 | 183300 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 10 | 20250117 | 183200 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 11 | 20250117 | 183100 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 12 | 20250117 | 183000 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 13 | 20250117 | 182900 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 14 | 20250117 | 182800 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 15 | 20250117 | 182700 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 16 | 20250117 | 182600 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 17 | 20250117 | 182500 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 18 | 20250117 | 182400 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 19 | 20250117 | 182300 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 20 | 20250117 | 182200 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 21 | 20250117 | 182100 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 22 | 20250117 | 182000 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 23 | 20250117 | 181900 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 24 | 20250117 | 181800 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 25 | 20250117 | 181700 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 26 | 20250117 | 181600 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 27 | 20250117 | 181500 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 28 | 20250117 | 181400 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 29 | 20250117 | 181300 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 30 | 20250117 | 181200 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 31 | 20250117 | 181100 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 32 | 20250117 | 181000 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 21674 |
| 33 | 20250117 | 180900 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 34 | 20250117 | 180800 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 35 | 20250117 | 180700 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 36 | 20250117 | 180600 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 37 | 20250117 | 180500 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 38 | 20250117 | 180400 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 39 | 20250117 | 180300 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 40 | 20250117 | 180200 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 41 | 20250117 | 180100 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 42 | 20250117 | 180000 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 43 | 20250117 | 175900 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 44 | 20250117 | 175800 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 45 | 20250117 | 175700 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 46 | 20250117 | 175600 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 47 | 20250117 | 175500 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 48 | 20250117 | 175400 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 49 | 20250117 | 175300 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 50 | 20250117 | 175200 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 51 | 20250117 | 175100 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 52 | 20250117 | 175000 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 53 | 20250117 | 174900 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 54 | 20250117 | 174800 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 55 | 20250117 | 174700 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 56 | 20250117 | 174600 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 57 | 20250117 | 174500 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 58 | 20250117 | 174400 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 59 | 20250117 | 174300 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 60 | 20250117 | 174200 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 61 | 20250117 | 174100 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 62 | 20250117 | 174000 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 21674 |
| 63 | 20250117 | 173900 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 64 | 20250117 | 173800 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 65 | 20250117 | 173700 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 66 | 20250117 | 173600 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 67 | 20250117 | 173500 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 68 | 20250117 | 173400 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 69 | 20250117 | 173300 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 70 | 20250117 | 173200 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 71 | 20250117 | 173100 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 72 | 20250117 | 173000 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 73 | 20250117 | 172900 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 74 | 20250117 | 172800 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 75 | 20250117 | 172700 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 76 | 20250117 | 172600 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 77 | 20250117 | 172500 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 78 | 20250117 | 172400 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 79 | 20250117 | 172300 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 80 | 20250117 | 172200 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 81 | 20250117 | 172100 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 82 | 20250117 | 172000 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 83 | 20250117 | 171900 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 84 | 20250117 | 171800 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 85 | 20250117 | 171700 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 86 | 20250117 | 171600 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 87 | 20250117 | 171500 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 88 | 20250117 | 171400 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 89 | 20250117 | 171300 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 90 | 20250117 | 171200 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 91 | 20250117 | 171100 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 92 | 20250117 | 171000 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 21674 |
| 93 | 20250117 | 170900 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 94 | 20250117 | 170800 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 95 | 20250117 | 170700 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 96 | 20250117 | 170600 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 97 | 20250117 | 170500 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 98 | 20250117 | 170400 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 99 | 20250117 | 170300 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 100 | 20250117 | 170200 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 101 | 20250117 | 170100 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 102 | 20250117 | 170000 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 103 | 20250117 | 165900 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 104 | 20250117 | 165800 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 105 | 20250117 | 165700 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 106 | 20250117 | 165600 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 107 | 20250117 | 165500 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 108 | 20250117 | 165400 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 109 | 20250117 | 165300 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 110 | 20250117 | 165200 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 111 | 20250117 | 165100 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 112 | 20250117 | 165000 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 113 | 20250117 | 164900 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 114 | 20250117 | 164800 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 115 | 20250117 | 164700 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 116 | 20250117 | 164600 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 117 | 20250117 | 164500 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 118 | 20250117 | 164400 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 119 | 20250117 | 164300 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 120 | 20250117 | 164200 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 121 | 20250117 | 164100 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 122 | 20250117 | 164000 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 21674 |
| 123 | 20250117 | 163900 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 124 | 20250117 | 163800 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 125 | 20250117 | 163700 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 126 | 20250117 | 163600 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 127 | 20250117 | 163500 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 128 | 20250117 | 163400 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 129 | 20250117 | 163300 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 130 | 20250117 | 163200 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 131 | 20250117 | 163100 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 132 | 20250117 | 163000 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 133 | 20250117 | 162900 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 134 | 20250117 | 162800 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 135 | 20250117 | 162700 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 136 | 20250117 | 162600 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 137 | 20250117 | 162500 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 138 | 20250117 | 162400 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 139 | 20250117 | 162300 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 140 | 20250117 | 162200 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 141 | 20250117 | 162100 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 142 | 20250117 | 162000 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 143 | 20250117 | 161900 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 144 | 20250117 | 161800 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 145 | 20250117 | 161700 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 146 | 20250117 | 161600 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 147 | 20250117 | 161500 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 148 | 20250117 | 161400 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 149 | 20250117 | 161300 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 150 | 20250117 | 161200 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 151 | 20250117 | 161100 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 152 | 20250117 | 161000 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 21674 |
| 153 | 20250117 | 160900 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 154 | 20250117 | 160800 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 155 | 20250117 | 160700 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 156 | 20250117 | 160600 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 157 | 20250117 | 160500 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 158 | 20250117 | 160400 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 159 | 20250117 | 160300 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 160 | 20250117 | 160200 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 161 | 20250117 | 160100 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 162 | 20250117 | 160000 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 163 | 20250117 | 155900 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 164 | 20250117 | 155800 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 165 | 20250117 | 155700 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 166 | 20250117 | 155600 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 167 | 20250117 | 155500 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 168 | 20250117 | 155400 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 169 | 20250117 | 155300 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 170 | 20250117 | 155200 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 171 | 20250117 | 155100 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 172 | 20250117 | 155000 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 173 | 20250117 | 154900 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 174 | 20250117 | 154800 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 175 | 20250117 | 154700 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 176 | 20250117 | 154600 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 177 | 20250117 | 154500 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 178 | 20250117 | 154400 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 179 | 20250117 | 154300 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 180 | 20250117 | 154200 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 181 | 20250117 | 154100 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 182 | 20250117 | 154000 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 21674 |
| 183 | 20250117 | 153900 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 184 | 20250117 | 153800 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 185 | 20250117 | 153700 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 186 | 20250117 | 153600 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 187 | 20250117 | 153500 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 188 | 20250117 | 153400 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 189 | 20250117 | 153300 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 190 | 20250117 | 153200 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 191 | 20250117 | 153100 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 192 | 20250117 | 153000 | 6914310405 | 3785 | 3785 | 3785 | 3785 | 21674 |
| 193 | 20250117 | 152900 | 6832274315 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20250117 | 152800 | 6832274315 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20250117 | 152700 | 6832274315 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20250117 | 152600 | 6832274315 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20250117 | 152500 | 6832274315 | 3790 | 3790 | 3790 | 3790 | 0 |
| 198 | 20250117 | 152400 | 6832274315 | 3790 | 3790 | 3790 | 3790 | 0 |
| 199 | 20250117 | 152300 | 6832274315 | 3790 | 3790 | 3790 | 3790 | 0 |
| 200 | 20250117 | 152200 | 6832274315 | 3790 | 3790 | 3790 | 3790 | 0 |
| 201 | 20250117 | 152100 | 6832274315 | 3790 | 3790 | 3790 | 3790 | 0 |
| 202 | 20250117 | 152000 | 6832274315 | 3790 | 3790 | 3790 | 3790 | 0 |
| 203 | 20250117 | 151900 | 6832274315 | 3790 | 3775 | 3790 | 3775 | 12588 |
| 204 | 20250117 | 151800 | 6784613985 | 3780 | 3775 | 3780 | 3775 | 2304 |
| 205 | 20250117 | 151700 | 6775912835 | 3780 | 3785 | 3785 | 3775 | 3785 |
| 206 | 20250117 | 151600 | 6761608800 | 3785 | 3780 | 3785 | 3780 | 9397 |
| 207 | 20250117 | 151500 | 6726081745 | 3780 | 3770 | 3780 | 3770 | 2117 |
| 208 | 20250117 | 151400 | 6718095485 | 3780 | 3780 | 3780 | 3770 | 94 |
| 209 | 20250117 | 151300 | 6717740665 | 3780 | 3770 | 3780 | 3770 | 768 |
| 210 | 20250117 | 151200 | 6714839605 | 3780 | 3770 | 3780 | 3770 | 356 |
| 211 | 20250117 | 151100 | 6713493935 | 3780 | 3780 | 3780 | 3770 | 200 |
| 212 | 20250117 | 151000 | 6712739515 | 3785 | 3785 | 3785 | 3770 | 4339 |
| 213 | 20250117 | 150900 | 6696367800 | 3780 | 3780 | 3785 | 3780 | 1762 |
| 214 | 20250117 | 150800 | 6689707420 | 3780 | 3780 | 3785 | 3775 | 9663 |
| 215 | 20250117 | 150700 | 6653186280 | 3780 | 3780 | 3780 | 3775 | 1026 |
| 216 | 20250117 | 150600 | 6649312950 | 3780 | 3780 | 3780 | 3775 | 197 |
| 217 | 20250117 | 150500 | 6648569220 | 3775 | 3785 | 3785 | 3775 | 895 |
| 218 | 20250117 | 150400 | 6645186585 | 3780 | 3780 | 3790 | 3780 | 878 |
| 219 | 20250117 | 150300 | 6641863690 | 3780 | 3785 | 3790 | 3780 | 1024 |
| 220 | 20250117 | 150200 | 6637987800 | 3785 | 3785 | 3785 | 3785 | 2267 |
| 221 | 20250117 | 150100 | 6629407205 | 3785 | 3785 | 3785 | 3780 | 552 |
| 222 | 20250117 | 150000 | 6627319385 | 3785 | 3785 | 3785 | 3780 | 146 |
| 223 | 20250117 | 145900 | 6626766785 | 3785 | 3785 | 3785 | 3780 | 1113 |
| 224 | 20250117 | 145800 | 6622559130 | 3780 | 3780 | 3780 | 3780 | 674 |
| 225 | 20250117 | 145700 | 6620011410 | 3780 | 3775 | 3780 | 3770 | 349 |
| 226 | 20250117 | 145600 | 6618693920 | 3780 | 3790 | 3790 | 3780 | 2610 |
| 227 | 20250117 | 145500 | 6608822150 | 3790 | 3770 | 3790 | 3770 | 11033 |
| 228 | 20250117 | 145400 | 6567102195 | 3780 | 3775 | 3780 | 3770 | 404 |
| 229 | 20250117 | 145300 | 6565579080 | 3780 | 3775 | 3780 | 3775 | 2494 |
| 230 | 20250117 | 145200 | 6556162935 | 3775 | 3775 | 3780 | 3775 | 770 |
| 231 | 20250117 | 145100 | 6553256170 | 3780 | 3775 | 3780 | 3775 | 1958 |
| 232 | 20250117 | 145000 | 6545859775 | 3770 | 3770 | 3775 | 3770 | 389 |
| 233 | 20250117 | 144900 | 6544392675 | 3775 | 3770 | 3775 | 3765 | 880 |
| 234 | 20250117 | 144800 | 6541075570 | 3775 | 3775 | 3775 | 3765 | 345 |
| 235 | 20250117 | 144700 | 6539775575 | 3775 | 3775 | 3775 | 3770 | 12923 |
| 236 | 20250117 | 144600 | 6491055330 | 3775 | 3775 | 3775 | 3775 | 2 |
| 237 | 20250117 | 144500 | 6491047780 | 3780 | 3780 | 3780 | 3780 | 0 |
| 238 | 20250117 | 144400 | 6491047780 | 3780 | 3780 | 3780 | 3775 | 5995 |
| 239 | 20250117 | 144300 | 6468408815 | 3780 | 3770 | 3780 | 3770 | 3488 |
| 240 | 20250117 | 144200 | 6455242390 | 3775 | 3775 | 3780 | 3770 | 4491 |
| 241 | 20250117 | 144100 | 6438288960 | 3780 | 3775 | 3780 | 3775 | 2258 |
| 242 | 20250117 | 144000 | 6429764975 | 3780 | 3785 | 3785 | 3780 | 5073 |
| 243 | 20250117 | 143900 | 6410589030 | 3780 | 3780 | 3785 | 3780 | 343 |
| 244 | 20250117 | 143800 | 6409292480 | 3785 | 3785 | 3785 | 3780 | 297 |
| 245 | 20250117 | 143700 | 6408168385 | 3785 | 3780 | 3785 | 3775 | 2697 |
| 246 | 20250117 | 143600 | 6397975625 | 3775 | 3780 | 3780 | 3775 | 2755 |
| 247 | 20250117 | 143500 | 6387573405 | 3780 | 3780 | 3780 | 3780 | 160 |
| 248 | 20250117 | 143400 | 6386968605 | 3780 | 3780 | 3780 | 3775 | 15 |
| 249 | 20250117 | 143300 | 6386911955 | 3780 | 3780 | 3780 | 3780 | 670 |
| 250 | 20250117 | 143200 | 6384379355 | 3780 | 3780 | 3785 | 3775 | 6993 |
| 251 | 20250117 | 143100 | 6357946805 | 3780 | 3775 | 3780 | 3775 | 491 |
| 252 | 20250117 | 143000 | 6356090830 | 3780 | 3780 | 3780 | 3775 | 154 |
| 253 | 20250117 | 142900 | 6355508960 | 3780 | 3780 | 3780 | 3775 | 1606 |
| 254 | 20250117 | 142800 | 6349438285 | 3785 | 3785 | 3785 | 3780 | 119 |
| 255 | 20250117 | 142700 | 6348987955 | 3780 | 3780 | 3785 | 3780 | 241 |
| 256 | 20250117 | 142600 | 6348076970 | 3780 | 3780 | 3785 | 3780 | 125 |
| 257 | 20250117 | 142500 | 6347604415 | 3785 | 3785 | 3785 | 3785 | 191 |
| 258 | 20250117 | 142400 | 6346881480 | 3785 | 3785 | 3785 | 3785 | 460 |
| 259 | 20250117 | 142300 | 6345140380 | 3785 | 3785 | 3785 | 3780 | 1743 |
| 260 | 20250117 | 142200 | 6338546675 | 3785 | 3785 | 3790 | 3785 | 447 |
| 261 | 20250117 | 142100 | 6336854775 | 3790 | 3790 | 3790 | 3785 | 40 |
| 262 | 20250117 | 142000 | 6336703365 | 3785 | 3790 | 3790 | 3785 | 144 |
| 263 | 20250117 | 141900 | 6336158300 | 3790 | 3790 | 3790 | 3780 | 1108 |
| 264 | 20250117 | 141800 | 6331964240 | 3790 | 3790 | 3790 | 3785 | 613 |
| 265 | 20250117 | 141700 | 6329642030 | 3790 | 3785 | 3790 | 3785 | 278 |
| 266 | 20250117 | 141600 | 6328589790 | 3790 | 3785 | 3790 | 3785 | 5676 |
| 267 | 20250117 | 141500 | 6307106125 | 3785 | 3780 | 3785 | 3780 | 273 |
| 268 | 20250117 | 141400 | 6306073415 | 3785 | 3780 | 3785 | 3780 | 51 |
| 269 | 20250117 | 141300 | 6305880630 | 3785 | 3785 | 3785 | 3785 | 2 |
| 270 | 20250117 | 141200 | 6305873060 | 3780 | 3785 | 3785 | 3780 | 1358 |
| 271 | 20250117 | 141100 | 6300739555 | 3785 | 3775 | 3785 | 3775 | 253 |
| 272 | 20250117 | 141000 | 6299784370 | 3785 | 3780 | 3790 | 3780 | 2521 |
| 273 | 20250117 | 140900 | 6290254870 | 3790 | 3790 | 3790 | 3780 | 1125 |
| 274 | 20250117 | 140800 | 6286002350 | 3790 | 3790 | 3790 | 3790 | 7 |
| 275 | 20250117 | 140700 | 6285975820 | 3790 | 3775 | 3790 | 3775 | 3140 |
| 276 | 20250117 | 140600 | 6274108365 | 3775 | 3775 | 3775 | 3770 | 8177 |
| 277 | 20250117 | 140500 | 6243240205 | 3775 | 3775 | 3785 | 3770 | 5120 |
| 278 | 20250117 | 140400 | 6223899145 | 3775 | 3775 | 3775 | 3775 | 1000 |
| 279 | 20250117 | 140300 | 6220124145 | 3780 | 3775 | 3780 | 3770 | 5272 |
| 280 | 20250117 | 140200 | 6200222445 | 3780 | 3780 | 3780 | 3775 | 171 |
| 281 | 20250117 | 140100 | 6199576155 | 3775 | 3775 | 3780 | 3775 | 624 |
| 282 | 20250117 | 140000 | 6197220550 | 3775 | 3775 | 3775 | 3770 | 1913 |
| 283 | 20250117 | 135900 | 6190001025 | 3770 | 3770 | 3770 | 3770 | 109 |
| 284 | 20250117 | 135800 | 6189590095 | 3765 | 3770 | 3770 | 3765 | 1713 |
| 285 | 20250117 | 135700 | 6183132335 | 3770 | 3770 | 3770 | 3770 | 1500 |
| 286 | 20250117 | 135600 | 6177477335 | 3770 | 3765 | 3770 | 3765 | 961 |
| 287 | 20250117 | 135500 | 6173859065 | 3770 | 3770 | 3770 | 3770 | 0 |
| 288 | 20250117 | 135400 | 6173859065 | 3770 | 3770 | 3770 | 3770 | 0 |
| 289 | 20250117 | 135300 | 6173859065 | 3770 | 3770 | 3770 | 3770 | 13 |
| 290 | 20250117 | 135200 | 6173810055 | 3765 | 3775 | 3775 | 3765 | 1116 |
| 291 | 20250117 | 135100 | 6169602525 | 3775 | 3770 | 3775 | 3770 | 306 |
| 292 | 20250117 | 135000 | 6168448895 | 3770 | 3775 | 3775 | 3770 | 139 |
| 293 | 20250117 | 134900 | 6167924765 | 3775 | 3785 | 3785 | 3760 | 76 |
| 294 | 20250117 | 134800 | 6167638205 | 3760 | 3780 | 3785 | 3760 | 3742 |
| 295 | 20250117 | 134700 | 6153543035 | 3785 | 3770 | 3785 | 3770 | 3669 |
| 296 | 20250117 | 134600 | 6139684615 | 3780 | 3780 | 3780 | 3775 | 2869 |
| 297 | 20250117 | 134500 | 6128853950 | 3780 | 3775 | 3780 | 3775 | 1992 |
| 298 | 20250117 | 134400 | 6121333735 | 3785 | 3790 | 3790 | 3780 | 1580 |
| 299 | 20250117 | 134300 | 6115360560 | 3790 | 3790 | 3790 | 3785 | 2763 |
| 300 | 20250117 | 134200 | 6104902395 | 3790 | 3805 | 3805 | 3785 | 88901 |
| 301 | 20250117 | 134100 | 5767263880 | 3805 | 3805 | 3810 | 3800 | 3954 |
| 302 | 20250117 | 134000 | 5752219665 | 3800 | 3800 | 3805 | 3800 | 3843 |
| 303 | 20250117 | 133900 | 5737602240 | 3800 | 3785 | 3800 | 3785 | 14931 |
| 304 | 20250117 | 133800 | 5680891895 | 3785 | 3790 | 3790 | 3785 | 202 |
| 305 | 20250117 | 133700 | 5680127275 | 3795 | 3800 | 3805 | 3785 | 55995 |
| 306 | 20250117 | 133600 | 5467349690 | 3810 | 3790 | 3810 | 3780 | 88074 |
| 307 | 20250117 | 133500 | 5132710775 | 3790 | 3785 | 3790 | 3785 | 11474 |
| 308 | 20250117 | 133400 | 5089230375 | 3785 | 3785 | 3785 | 3780 | 105 |
| 309 | 20250117 | 133300 | 5088832955 | 3785 | 3785 | 3785 | 3780 | 1314 |
| 310 | 20250117 | 133200 | 5083860300 | 3785 | 3785 | 3785 | 3780 | 32 |
| 311 | 20250117 | 133100 | 5083739190 | 3790 | 3785 | 3790 | 3785 | 988 |
| 312 | 20250117 | 133000 | 5079997525 | 3790 | 3785 | 3790 | 3785 | 1473 |
| 313 | 20250117 | 132900 | 5074416605 | 3785 | 3775 | 3785 | 3775 | 12772 |
| 314 | 20250117 | 132800 | 5026111475 | 3775 | 3775 | 3780 | 3775 | 436 |
| 315 | 20250117 | 132700 | 5024465175 | 3780 | 3780 | 3780 | 3780 | 667 |
| 316 | 20250117 | 132600 | 5021943915 | 3780 | 3780 | 3780 | 3780 | 2698 |
| 317 | 20250117 | 132500 | 5011745475 | 3780 | 3775 | 3780 | 3775 | 2441 |
| 318 | 20250117 | 132400 | 5002520670 | 3775 | 3780 | 3780 | 3775 | 459 |
| 319 | 20250117 | 132300 | 5000785840 | 3780 | 3780 | 3780 | 3780 | 500 |
| 320 | 20250117 | 132200 | 4998895840 | 3780 | 3785 | 3785 | 3780 | 2022 |
| 321 | 20250117 | 132100 | 4991252605 | 3780 | 3780 | 3780 | 3780 | 306 |
| 322 | 20250117 | 132000 | 4990095925 | 3780 | 3785 | 3785 | 3780 | 1448 |
| 323 | 20250117 | 131900 | 4984622480 | 3775 | 3780 | 3785 | 3775 | 3010 |
| 324 | 20250117 | 131800 | 4973245675 | 3780 | 3785 | 3785 | 3780 | 10961 |
| 325 | 20250117 | 131700 | 4931758520 | 3785 | 3780 | 3785 | 3780 | 2700 |
| 326 | 20250117 | 131600 | 4921544045 | 3785 | 3770 | 3795 | 3770 | 155672 |
| 327 | 20250117 | 131500 | 4333600850 | 3770 | 3765 | 3770 | 3765 | 4094 |
| 328 | 20250117 | 131400 | 4318186830 | 3765 | 3765 | 3765 | 3765 | 438 |
| 329 | 20250117 | 131300 | 4316537760 | 3760 | 3765 | 3765 | 3760 | 10320 |
| 330 | 20250117 | 131200 | 4277734145 | 3765 | 3760 | 3765 | 3760 | 29 |
| 331 | 20250117 | 131100 | 4277624990 | 3765 | 3765 | 3765 | 3765 | 636 |
| 332 | 20250117 | 131000 | 4275230450 | 3765 | 3765 | 3765 | 3765 | 129 |
| 333 | 20250117 | 130900 | 4274744765 | 3765 | 3760 | 3765 | 3760 | 500 |
| 334 | 20250117 | 130800 | 4272864265 | 3760 | 3765 | 3765 | 3760 | 383 |
| 335 | 20250117 | 130700 | 4271422740 | 3765 | 3765 | 3765 | 3765 | 951 |
| 336 | 20250117 | 130600 | 4267842225 | 3765 | 3765 | 3765 | 3765 | 9615 |
| 337 | 20250117 | 130500 | 4231641750 | 3765 | 3765 | 3765 | 3760 | 10952 |
| 338 | 20250117 | 130400 | 4190460750 | 3760 | 3760 | 3760 | 3760 | 100 |
| 339 | 20250117 | 130300 | 4190084750 | 3765 | 3765 | 3765 | 3765 | 241 |
| 340 | 20250117 | 130200 | 4189177385 | 3765 | 3770 | 3770 | 3765 | 55 |
| 341 | 20250117 | 130100 | 4188970060 | 3770 | 3765 | 3770 | 3765 | 794 |
| 342 | 20250117 | 130000 | 4185980430 | 3770 | 3770 | 3770 | 3770 | 317 |
| 343 | 20250117 | 125900 | 4184785340 | 3765 | 3765 | 3770 | 3765 | 1871 |
| 344 | 20250117 | 125800 | 4177740905 | 3765 | 3770 | 3770 | 3765 | 338 |
| 345 | 20250117 | 125700 | 4176468315 | 3770 | 3770 | 3775 | 3770 | 410 |
| 346 | 20250117 | 125600 | 4174922420 | 3770 | 3770 | 3770 | 3770 | 509 |
| 347 | 20250117 | 125500 | 4173003490 | 3770 | 3770 | 3770 | 3770 | 374 |
| 348 | 20250117 | 125400 | 4171593510 | 3770 | 3770 | 3770 | 3770 | 3299 |
| 349 | 20250117 | 125300 | 4159156280 | 3765 | 3770 | 3770 | 3765 | 3083 |
| 350 | 20250117 | 125200 | 4147541075 | 3770 | 3770 | 3775 | 3765 | 2184 |
| 351 | 20250117 | 125100 | 4139306845 | 3765 | 3770 | 3770 | 3765 | 4838 |
| 352 | 20250117 | 125000 | 4121069110 | 3770 | 3770 | 3775 | 3770 | 1285 |
| 353 | 20250117 | 124900 | 4116224160 | 3770 | 3770 | 3770 | 3765 | 1393 |
| 354 | 20250117 | 124800 | 4110979050 | 3765 | 3770 | 3770 | 3765 | 3593 |
| 355 | 20250117 | 124700 | 4097445940 | 3765 | 3755 | 3770 | 3755 | 9084 |
| 356 | 20250117 | 124600 | 4063270885 | 3760 | 3760 | 3760 | 3760 | 33178 |
| 357 | 20250117 | 124500 | 3938521605 | 3760 | 3760 | 3765 | 3760 | 25052 |
| 358 | 20250117 | 124400 | 3844325580 | 3765 | 3770 | 3770 | 3760 | 108732 |
| 359 | 20250117 | 124300 | 3435463830 | 3770 | 3765 | 3770 | 3765 | 5348 |
| 360 | 20250117 | 124200 | 3415326390 | 3775 | 3775 | 3780 | 3765 | 78366 |
| 361 | 20250117 | 124100 | 3119991200 | 3770 | 3775 | 3775 | 3765 | 6385 |
| 362 | 20250117 | 124000 | 3095916795 | 3775 | 3775 | 3780 | 3770 | 2403 |
| 363 | 20250117 | 123900 | 3086845645 | 3775 | 3750 | 3780 | 3750 | 35797 |
| 364 | 20250117 | 123800 | 2952057940 | 3750 | 3745 | 3750 | 3730 | 8508 |
| 365 | 20250117 | 123700 | 2920188425 | 3745 | 3740 | 3745 | 3740 | 3210 |
| 366 | 20250117 | 123600 | 2908183020 | 3730 | 3730 | 3730 | 3730 | 10 |
| 367 | 20250117 | 123500 | 2908145720 | 3740 | 3740 | 3740 | 3740 | 630 |
| 368 | 20250117 | 123400 | 2905789520 | 3740 | 3730 | 3740 | 3730 | 3 |
| 369 | 20250117 | 123300 | 2905778320 | 3740 | 3730 | 3740 | 3730 | 501 |
| 370 | 20250117 | 123200 | 2903909580 | 3740 | 3735 | 3740 | 3735 | 32 |
| 371 | 20250117 | 123100 | 2903790055 | 3740 | 3740 | 3740 | 3740 | 0 |
| 372 | 20250117 | 123000 | 2903790055 | 3740 | 3740 | 3740 | 3740 | 0 |
| 373 | 20250117 | 122900 | 2903790055 | 3740 | 3740 | 3740 | 3740 | 0 |
| 374 | 20250117 | 122800 | 2903790055 | 3740 | 3740 | 3740 | 3740 | 0 |
| 375 | 20250117 | 122700 | 2903790055 | 3740 | 3735 | 3740 | 3735 | 3 |
| 376 | 20250117 | 122600 | 2903778840 | 3735 | 3735 | 3735 | 3735 | 630 |
| 377 | 20250117 | 122500 | 2901425790 | 3735 | 3735 | 3735 | 3735 | 0 |
| 378 | 20250117 | 122400 | 2901425790 | 3735 | 3735 | 3735 | 3735 | 0 |
| 379 | 20250117 | 122300 | 2901425790 | 3735 | 3735 | 3735 | 3730 | 305 |
| 380 | 20250117 | 122200 | 2900288115 | 3735 | 3730 | 3735 | 3730 | 27 |
| 381 | 20250117 | 122100 | 2900187400 | 3735 | 3735 | 3735 | 3735 | 983 |
| 382 | 20250117 | 122000 | 2896515895 | 3735 | 3735 | 3735 | 3730 | 318 |
| 383 | 20250117 | 121900 | 2895328715 | 3735 | 3735 | 3735 | 3735 | 50 |
| 384 | 20250117 | 121800 | 2895141965 | 3735 | 3730 | 3735 | 3730 | 141 |
| 385 | 20250117 | 121700 | 2894615830 | 3735 | 3735 | 3735 | 3735 | 1 |
| 386 | 20250117 | 121600 | 2894612095 | 3740 | 3740 | 3740 | 3740 | 0 |
| 387 | 20250117 | 121500 | 2894612095 | 3740 | 3730 | 3740 | 3730 | 1516 |
| 388 | 20250117 | 121400 | 2888957255 | 3740 | 3740 | 3740 | 3740 | 0 |
| 389 | 20250117 | 121300 | 2888957255 | 3740 | 3740 | 3740 | 3740 | 1 |
| 390 | 20250117 | 121200 | 2888953515 | 3745 | 3735 | 3745 | 3730 | 7746 |
| 391 | 20250117 | 121100 | 2860056135 | 3740 | 3740 | 3740 | 3740 | 0 |
| 392 | 20250117 | 121000 | 2860056135 | 3740 | 3740 | 3745 | 3735 | 2015 |
| 393 | 20250117 | 120900 | 2852525810 | 3745 | 3745 | 3745 | 3745 | 4 |
| 394 | 20250117 | 120800 | 2852510830 | 3745 | 3745 | 3745 | 3745 | 10 |
| 395 | 20250117 | 120700 | 2852473380 | 3745 | 3740 | 3745 | 3740 | 231 |
| 396 | 20250117 | 120600 | 2851609425 | 3745 | 3740 | 3745 | 3740 | 538 |
| 397 | 20250117 | 120500 | 2849597300 | 3750 | 3745 | 3750 | 3735 | 672 |
| 398 | 20250117 | 120400 | 2847086805 | 3740 | 3740 | 3740 | 3740 | 99 |
| 399 | 20250117 | 120300 | 2846716545 | 3740 | 3740 | 3740 | 3735 | 59 |
| 400 | 20250117 | 120200 | 2846496015 | 3740 | 3745 | 3745 | 3740 | 395 |
| 401 | 20250117 | 120100 | 2845018265 | 3750 | 3750 | 3750 | 3750 | 2 |
| 402 | 20250117 | 120000 | 2845010765 | 3750 | 3745 | 3750 | 3735 | 193 |
| 403 | 20250117 | 115900 | 2844288375 | 3750 | 3745 | 3750 | 3745 | 487 |
| 404 | 20250117 | 115800 | 2842464555 | 3750 | 3745 | 3750 | 3745 | 261 |
| 405 | 20250117 | 115700 | 2841486205 | 3750 | 3745 | 3750 | 3745 | 855 |
| 406 | 20250117 | 115600 | 2838284225 | 3745 | 3740 | 3745 | 3740 | 1453 |
| 407 | 20250117 | 115500 | 2832849845 | 3740 | 3740 | 3740 | 3740 | 40 |
| 408 | 20250117 | 115400 | 2832700245 | 3740 | 3745 | 3745 | 3735 | 653 |
| 409 | 20250117 | 115300 | 2830257720 | 3745 | 3745 | 3745 | 3740 | 559 |
| 410 | 20250117 | 115200 | 2828165430 | 3740 | 3745 | 3745 | 3740 | 839 |
| 411 | 20250117 | 115100 | 2825027545 | 3740 | 3745 | 3745 | 3740 | 1122 |
| 412 | 20250117 | 115000 | 2820830920 | 3745 | 3745 | 3745 | 3740 | 648 |
| 413 | 20250117 | 114900 | 2818406660 | 3745 | 3745 | 3750 | 3745 | 1427 |
| 414 | 20250117 | 114800 | 2813061665 | 3745 | 3740 | 3745 | 3740 | 567 |
| 415 | 20250117 | 114700 | 2810939000 | 3745 | 3740 | 3745 | 3740 | 2452 |
| 416 | 20250117 | 114600 | 2801768500 | 3745 | 3750 | 3750 | 3745 | 764 |
| 417 | 20250117 | 114500 | 2798905135 | 3750 | 3750 | 3750 | 3750 | 0 |
| 418 | 20250117 | 114400 | 2798905135 | 3750 | 3745 | 3750 | 3745 | 334 |
| 419 | 20250117 | 114300 | 2797654135 | 3755 | 3755 | 3755 | 3755 | 487 |
| 420 | 20250117 | 114200 | 2795825450 | 3755 | 3745 | 3755 | 3745 | 1401 |
| 421 | 20250117 | 114100 | 2790578695 | 3745 | 3750 | 3750 | 3745 | 1034 |
| 422 | 20250117 | 114000 | 2786701795 | 3755 | 3750 | 3755 | 3750 | 272 |
| 423 | 20250117 | 113900 | 2785680440 | 3755 | 3755 | 3755 | 3750 | 413 |
| 424 | 20250117 | 113800 | 2784130625 | 3755 | 3760 | 3760 | 3755 | 3655 |
| 425 | 20250117 | 113700 | 2770405590 | 3755 | 3755 | 3760 | 3755 | 114 |
| 426 | 20250117 | 113600 | 2769977505 | 3760 | 3760 | 3765 | 3760 | 1196 |
| 427 | 20250117 | 113500 | 2765480530 | 3765 | 3760 | 3765 | 3760 | 14 |
| 428 | 20250117 | 113400 | 2765427835 | 3765 | 3760 | 3765 | 3760 | 853 |
| 429 | 20250117 | 113300 | 2762217965 | 3765 | 3770 | 3770 | 3755 | 4002 |
| 430 | 20250117 | 113200 | 2747152495 | 3770 | 3760 | 3770 | 3760 | 21144 |
| 431 | 20250117 | 113100 | 2667558085 | 3760 | 3760 | 3760 | 3755 | 141 |
| 432 | 20250117 | 113000 | 2667028605 | 3760 | 3750 | 3760 | 3750 | 6696 |
| 433 | 20250117 | 112900 | 2641884010 | 3755 | 3755 | 3755 | 3755 | 110 |
| 434 | 20250117 | 112800 | 2641470960 | 3755 | 3755 | 3755 | 3750 | 647 |
| 435 | 20250117 | 112700 | 2639044690 | 3755 | 3745 | 3755 | 3745 | 7005 |
| 436 | 20250117 | 112600 | 2612783875 | 3745 | 3745 | 3745 | 3740 | 605 |
| 437 | 20250117 | 112500 | 2610518650 | 3740 | 3740 | 3745 | 3740 | 312 |
| 438 | 20250117 | 112400 | 2609351765 | 3740 | 3740 | 3745 | 3740 | 744 |
| 439 | 20250117 | 112300 | 2606568100 | 3745 | 3735 | 3745 | 3730 | 953 |
| 440 | 20250117 | 112200 | 2603009615 | 3745 | 3745 | 3745 | 3740 | 645 |
| 441 | 20250117 | 112100 | 2600596895 | 3745 | 3740 | 3745 | 3740 | 695 |
| 442 | 20250117 | 112000 | 2597996120 | 3745 | 3740 | 3745 | 3740 | 901 |
| 443 | 20250117 | 111900 | 2594626375 | 3745 | 3745 | 3745 | 3745 | 1411 |
| 444 | 20250117 | 111800 | 2589342180 | 3745 | 3740 | 3745 | 3740 | 1032 |
| 445 | 20250117 | 111700 | 2585482495 | 3745 | 3745 | 3745 | 3740 | 33 |
| 446 | 20250117 | 111600 | 2585359010 | 3745 | 3740 | 3745 | 3730 | 945 |
| 447 | 20250117 | 111500 | 2581826450 | 3745 | 3745 | 3745 | 3735 | 695 |
| 448 | 20250117 | 111400 | 2579228980 | 3745 | 3745 | 3745 | 3745 | 39 |
| 449 | 20250117 | 111300 | 2579082925 | 3745 | 3740 | 3745 | 3740 | 235 |
| 450 | 20250117 | 111200 | 2578203930 | 3745 | 3740 | 3750 | 3740 | 1605 |
| 451 | 20250117 | 111100 | 2572200365 | 3750 | 3755 | 3755 | 3745 | 271 |
| 452 | 20250117 | 111000 | 2571182945 | 3755 | 3750 | 3755 | 3725 | 16675 |
| 453 | 20250117 | 110900 | 2508757970 | 3750 | 3750 | 3750 | 3750 | 4338 |
| 454 | 20250117 | 110800 | 2492490470 | 3750 | 3750 | 3750 | 3745 | 7045 |
| 455 | 20250117 | 110700 | 2466072220 | 3745 | 3745 | 3750 | 3745 | 7180 |
| 456 | 20250117 | 110600 | 2439179515 | 3750 | 3750 | 3750 | 3745 | 4180 |
| 457 | 20250117 | 110500 | 2423522395 | 3750 | 3745 | 3750 | 3740 | 5321 |
| 458 | 20250117 | 110400 | 2403596645 | 3745 | 3745 | 3745 | 3740 | 1694 |
| 459 | 20250117 | 110300 | 2397261075 | 3740 | 3745 | 3750 | 3740 | 5506 |
| 460 | 20250117 | 110200 | 2376640965 | 3740 | 3730 | 3745 | 3725 | 7825 |
| 461 | 20250117 | 110100 | 2347403680 | 3730 | 3725 | 3730 | 3725 | 96 |
| 462 | 20250117 | 110000 | 2347046075 | 3725 | 3730 | 3730 | 3725 | 106 |
| 463 | 20250117 | 105900 | 2346651220 | 3735 | 3740 | 3740 | 3715 | 8304 |
| 464 | 20250117 | 105800 | 2315712740 | 3740 | 3735 | 3740 | 3735 | 3078 |
| 465 | 20250117 | 105700 | 2304216230 | 3740 | 3735 | 3740 | 3735 | 6818 |
| 466 | 20250117 | 105600 | 2278727555 | 3735 | 3725 | 3740 | 3720 | 5359 |
| 467 | 20250117 | 105500 | 2258736060 | 3730 | 3725 | 3730 | 3725 | 195 |
| 468 | 20250117 | 105400 | 2258009680 | 3730 | 3715 | 3730 | 3715 | 7293 |
| 469 | 20250117 | 105300 | 2230910735 | 3720 | 3730 | 3730 | 3720 | 25384 |
| 470 | 20250117 | 105200 | 2136384540 | 3730 | 3725 | 3730 | 3720 | 1735 |
| 471 | 20250117 | 105100 | 2129926130 | 3725 | 3735 | 3735 | 3720 | 311 |
| 472 | 20250117 | 105000 | 2128768490 | 3730 | 3735 | 3740 | 3730 | 4432 |
| 473 | 20250117 | 104900 | 2112228500 | 3735 | 3735 | 3740 | 3730 | 3602 |
| 474 | 20250117 | 104800 | 2098773400 | 3740 | 3740 | 3745 | 3735 | 5115 |
| 475 | 20250117 | 104700 | 2079660195 | 3745 | 3735 | 3745 | 3730 | 14934 |
| 476 | 20250117 | 104600 | 2023817440 | 3735 | 3735 | 3735 | 3730 | 4298 |
| 477 | 20250117 | 104500 | 2007772605 | 3735 | 3720 | 3735 | 3715 | 23079 |
| 478 | 20250117 | 104400 | 1921727560 | 3725 | 3705 | 3725 | 3700 | 17028 |
| 479 | 20250117 | 104300 | 1858501345 | 3705 | 3705 | 3705 | 3700 | 8002 |
| 480 | 20250117 | 104200 | 1828887430 | 3705 | 3700 | 3705 | 3690 | 5705 |
| 481 | 20250117 | 104100 | 1807804050 | 3705 | 3695 | 3705 | 3695 | 7590 |
| 482 | 20250117 | 104000 | 1779726640 | 3695 | 3675 | 3695 | 3675 | 6844 |
| 483 | 20250117 | 103900 | 1754534250 | 3675 | 3670 | 3675 | 3670 | 251 |
| 484 | 20250117 | 103800 | 1753613030 | 3670 | 3675 | 3675 | 3670 | 1351 |
| 485 | 20250117 | 103700 | 1748652155 | 3670 | 3675 | 3675 | 3670 | 440 |
| 486 | 20250117 | 103600 | 1747036655 | 3675 | 3680 | 3680 | 3670 | 1196 |
| 487 | 20250117 | 103500 | 1742641840 | 3680 | 3675 | 3680 | 3675 | 3324 |
| 488 | 20250117 | 103400 | 1730426090 | 3675 | 3675 | 3675 | 3675 | 71 |
| 489 | 20250117 | 103300 | 1730165165 | 3665 | 3675 | 3675 | 3665 | 111 |
| 490 | 20250117 | 103200 | 1729757935 | 3670 | 3675 | 3675 | 3665 | 1587 |
| 491 | 20250117 | 103100 | 1723941080 | 3675 | 3675 | 3675 | 3670 | 5625 |
| 492 | 20250117 | 103000 | 1703296900 | 3670 | 3675 | 3680 | 3670 | 906 |
| 493 | 20250117 | 102900 | 1699969455 | 3675 | 3675 | 3675 | 3670 | 497 |
| 494 | 20250117 | 102800 | 1698144960 | 3675 | 3675 | 3675 | 3670 | 1094 |
| 495 | 20250117 | 102700 | 1694129380 | 3675 | 3675 | 3675 | 3675 | 656 |
| 496 | 20250117 | 102600 | 1691718580 | 3680 | 3680 | 3680 | 3675 | 3257 |
| 497 | 20250117 | 102500 | 1679748950 | 3680 | 3675 | 3680 | 3675 | 51 |
| 498 | 20250117 | 102400 | 1679561520 | 3685 | 3680 | 3685 | 3675 | 690 |
| 499 | 20250117 | 102300 | 1677022810 | 3685 | 3675 | 3685 | 3675 | 1146 |
| 500 | 20250117 | 102200 | 1672805760 | 3690 | 3685 | 3690 | 3685 | 253 |
| 501 | 20250117 | 102100 | 1671873445 | 3690 | 3680 | 3690 | 3680 | 46 |
| 502 | 20250117 | 102000 | 1671704155 | 3690 | 3670 | 3690 | 3670 | 1137 |
| 503 | 20250117 | 101900 | 1667528635 | 3670 | 3690 | 3690 | 3670 | 1202 |
| 504 | 20250117 | 101800 | 1663112925 | 3680 | 3685 | 3685 | 3680 | 39 |
| 505 | 20250117 | 101700 | 1662969350 | 3685 | 3675 | 3685 | 3675 | 10109 |
| 506 | 20250117 | 101600 | 1625818185 | 3680 | 3680 | 3695 | 3675 | 3258 |
| 507 | 20250117 | 101500 | 1613825180 | 3680 | 3685 | 3685 | 3680 | 1209 |
| 508 | 20250117 | 101400 | 1609376015 | 3685 | 3685 | 3685 | 3685 | 278 |
| 509 | 20250117 | 101300 | 1608351585 | 3685 | 3690 | 3690 | 3680 | 604 |
| 510 | 20250117 | 101200 | 1606126225 | 3690 | 3690 | 3690 | 3690 | 43 |
| 511 | 20250117 | 101100 | 1605967555 | 3695 | 3695 | 3695 | 3695 | 7 |
| 512 | 20250117 | 101000 | 1605941690 | 3695 | 3695 | 3695 | 3690 | 396 |
| 513 | 20250117 | 100900 | 1604478745 | 3695 | 3695 | 3695 | 3690 | 542 |
| 514 | 20250117 | 100800 | 1602477120 | 3690 | 3690 | 3690 | 3685 | 856 |
| 515 | 20250117 | 100700 | 1599318630 | 3690 | 3690 | 3690 | 3690 | 8 |
| 516 | 20250117 | 100600 | 1599289110 | 3685 | 3685 | 3685 | 3685 | 0 |
| 517 | 20250117 | 100500 | 1599289110 | 3685 | 3685 | 3685 | 3685 | 160 |
| 518 | 20250117 | 100400 | 1598699510 | 3685 | 3685 | 3685 | 3675 | 5344 |
| 519 | 20250117 | 100300 | 1579054210 | 3690 | 3690 | 3690 | 3690 | 18 |
| 520 | 20250117 | 100200 | 1578987790 | 3690 | 3690 | 3690 | 3680 | 103 |
| 521 | 20250117 | 100100 | 1578608730 | 3690 | 3690 | 3690 | 3690 | 28 |
| 522 | 20250117 | 100000 | 1578505410 | 3690 | 3690 | 3690 | 3690 | 0 |
| 523 | 20250117 | 095900 | 1578505410 | 3690 | 3685 | 3690 | 3680 | 1852 |
| 524 | 20250117 | 095800 | 1571689100 | 3685 | 3685 | 3685 | 3685 | 629 |
| 525 | 20250117 | 095700 | 1569371235 | 3685 | 3685 | 3685 | 3685 | 360 |
| 526 | 20250117 | 095600 | 1568044635 | 3690 | 3690 | 3690 | 3685 | 2355 |
| 527 | 20250117 | 095500 | 1559360190 | 3690 | 3700 | 3700 | 3690 | 73 |
| 528 | 20250117 | 095400 | 1559090660 | 3690 | 3690 | 3690 | 3690 | 789 |
| 529 | 20250117 | 095300 | 1556179250 | 3690 | 3690 | 3690 | 3690 | 1 |
| 530 | 20250117 | 095200 | 1556175560 | 3690 | 3690 | 3690 | 3690 | 161 |
| 531 | 20250117 | 095100 | 1555581470 | 3690 | 3695 | 3700 | 3690 | 401 |
| 532 | 20250117 | 095000 | 1554099430 | 3690 | 3690 | 3690 | 3690 | 4 |
| 533 | 20250117 | 094900 | 1554084670 | 3690 | 3690 | 3690 | 3685 | 5155 |
| 534 | 20250117 | 094800 | 1535087340 | 3690 | 3690 | 3690 | 3690 | 108 |
| 535 | 20250117 | 094700 | 1534688820 | 3690 | 3695 | 3695 | 3690 | 536 |
| 536 | 20250117 | 094600 | 1532710350 | 3695 | 3695 | 3695 | 3695 | 753 |
| 537 | 20250117 | 094500 | 1529928015 | 3700 | 3700 | 3700 | 3695 | 252 |
| 538 | 20250117 | 094400 | 1528995675 | 3695 | 3700 | 3700 | 3695 | 101 |
| 539 | 20250117 | 094300 | 1528621980 | 3700 | 3695 | 3700 | 3695 | 126 |
| 540 | 20250117 | 094200 | 1528156320 | 3695 | 3695 | 3705 | 3690 | 3813 |
| 541 | 20250117 | 094100 | 1514075685 | 3700 | 3700 | 3700 | 3690 | 3797 |
| 542 | 20250117 | 094000 | 1500038380 | 3700 | 3700 | 3705 | 3690 | 1635 |
| 543 | 20250117 | 093900 | 1493991170 | 3700 | 3690 | 3700 | 3690 | 1171 |
| 544 | 20250117 | 093800 | 1489665670 | 3690 | 3680 | 3690 | 3680 | 807 |
| 545 | 20250117 | 093700 | 1486693875 | 3685 | 3690 | 3690 | 3685 | 3154 |
| 546 | 20250117 | 093600 | 1475071235 | 3690 | 3685 | 3690 | 3685 | 44 |
| 547 | 20250117 | 093500 | 1474908930 | 3685 | 3680 | 3685 | 3680 | 5087 |
| 548 | 20250117 | 093400 | 1456164985 | 3685 | 3690 | 3690 | 3680 | 1221 |
| 549 | 20250117 | 093300 | 1451669385 | 3680 | 3690 | 3690 | 3680 | 3210 |
| 550 | 20250117 | 093200 | 1439841830 | 3690 | 3700 | 3700 | 3685 | 935 |
| 551 | 20250117 | 093100 | 1436391690 | 3700 | 3695 | 3700 | 3695 | 2996 |
| 552 | 20250117 | 093000 | 1425321430 | 3690 | 3685 | 3690 | 3685 | 1757 |
| 553 | 20250117 | 092900 | 1418841435 | 3680 | 3690 | 3690 | 3680 | 275 |
| 554 | 20250117 | 092800 | 1417827825 | 3690 | 3690 | 3690 | 3685 | 616 |
| 555 | 20250117 | 092700 | 1415557835 | 3685 | 3690 | 3690 | 3685 | 914 |
| 556 | 20250117 | 092600 | 1412189730 | 3695 | 3680 | 3695 | 3680 | 13184 |
| 557 | 20250117 | 092500 | 1363585400 | 3680 | 3690 | 3690 | 3680 | 1791 |
| 558 | 20250117 | 092400 | 1356982595 | 3690 | 3690 | 3695 | 3690 | 976 |
| 559 | 20250117 | 092300 | 1353378990 | 3685 | 3690 | 3695 | 3685 | 1200 |
| 560 | 20250117 | 092200 | 1348952480 | 3690 | 3700 | 3700 | 3685 | 2428 |
| 561 | 20250117 | 092100 | 1339971775 | 3695 | 3680 | 3695 | 3680 | 10190 |
| 562 | 20250117 | 092000 | 1302373940 | 3680 | 3710 | 3715 | 3680 | 52557 |
| 563 | 20250117 | 091900 | 1107826285 | 3715 | 3710 | 3715 | 3710 | 3656 |
| 564 | 20250117 | 091800 | 1094256975 | 3710 | 3690 | 3715 | 3690 | 24574 |
| 565 | 20250117 | 091700 | 1003259505 | 3690 | 3695 | 3695 | 3685 | 4450 |
| 566 | 20250117 | 091600 | 986826860 | 3690 | 3670 | 3690 | 3670 | 8505 |
| 567 | 20250117 | 091500 | 955489145 | 3670 | 3665 | 3670 | 3655 | 5896 |
| 568 | 20250117 | 091400 | 933885455 | 3665 | 3665 | 3665 | 3660 | 2848 |
| 569 | 20250117 | 091300 | 923461525 | 3665 | 3670 | 3670 | 3665 | 2331 |
| 570 | 20250117 | 091200 | 914917155 | 3670 | 3665 | 3675 | 3665 | 2317 |
| 571 | 20250117 | 091100 | 906406840 | 3660 | 3660 | 3660 | 3655 | 3124 |
| 572 | 20250117 | 091000 | 894977565 | 3660 | 3670 | 3670 | 3660 | 6793 |
| 573 | 20250117 | 090900 | 870086105 | 3665 | 3665 | 3665 | 3655 | 4302 |
| 574 | 20250117 | 090800 | 854320005 | 3665 | 3650 | 3665 | 3650 | 6732 |
| 575 | 20250117 | 090700 | 829685895 | 3650 | 3640 | 3655 | 3635 | 55904 |
| 576 | 20250117 | 090600 | 625941080 | 3635 | 3640 | 3645 | 3630 | 35820 |
| 577 | 20250117 | 090500 | 495641125 | 3640 | 3650 | 3650 | 3640 | 13128 |
| 578 | 20250117 | 090400 | 447816575 | 3650 | 3655 | 3655 | 3650 | 8750 |
| 579 | 20250117 | 090300 | 415862500 | 3650 | 3660 | 3660 | 3645 | 10623 |
| 580 | 20250117 | 090200 | 377103245 | 3660 | 3655 | 3660 | 3650 | 7209 |
| 581 | 20250117 | 090100 | 350781095 | 3655 | 3645 | 3665 | 3640 | 11655 |
| 582 | 20250117 | 090000 | 308217980 | 3650 | 3630 | 3670 | 3625 | 84685 |