29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 184400 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 18876 |
| 3 | 20250117 | 184300 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 4 | 20250117 | 184200 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 5 | 20250117 | 184100 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 6 | 20250117 | 184000 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 7 | 20250117 | 183900 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 8 | 20250117 | 183800 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 9 | 20250117 | 183700 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 10 | 20250117 | 183600 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 11 | 20250117 | 183500 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 12 | 20250117 | 183400 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 13 | 20250117 | 183300 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 14 | 20250117 | 183200 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 15 | 20250117 | 183100 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 16 | 20250117 | 183000 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 17 | 20250117 | 182900 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 18 | 20250117 | 182800 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 19 | 20250117 | 182700 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 20 | 20250117 | 182600 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 21 | 20250117 | 182500 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 22 | 20250117 | 182400 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 23 | 20250117 | 182300 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 24 | 20250117 | 182200 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 25 | 20250117 | 182100 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 26 | 20250117 | 182000 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 27 | 20250117 | 181900 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 28 | 20250117 | 181800 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 29 | 20250117 | 181700 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 30 | 20250117 | 181600 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 31 | 20250117 | 181500 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 32 | 20250117 | 181400 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 18876 |
| 33 | 20250117 | 181300 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 34 | 20250117 | 181200 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 35 | 20250117 | 181100 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 36 | 20250117 | 181000 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 37 | 20250117 | 180900 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 38 | 20250117 | 180800 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 39 | 20250117 | 180700 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 40 | 20250117 | 180600 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 41 | 20250117 | 180500 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 42 | 20250117 | 180400 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 43 | 20250117 | 180300 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 44 | 20250117 | 180200 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 45 | 20250117 | 180100 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 46 | 20250117 | 180000 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 47 | 20250117 | 175900 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 48 | 20250117 | 175800 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 49 | 20250117 | 175700 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 50 | 20250117 | 175600 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 51 | 20250117 | 175500 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 52 | 20250117 | 175400 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 53 | 20250117 | 175300 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 54 | 20250117 | 175200 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 55 | 20250117 | 175100 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 56 | 20250117 | 175000 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 57 | 20250117 | 174900 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 58 | 20250117 | 174800 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 59 | 20250117 | 174700 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 60 | 20250117 | 174600 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 61 | 20250117 | 174500 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 62 | 20250117 | 174400 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 18876 |
| 63 | 20250117 | 174300 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 64 | 20250117 | 174200 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 65 | 20250117 | 174100 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 66 | 20250117 | 174000 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 67 | 20250117 | 173900 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 68 | 20250117 | 173800 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 69 | 20250117 | 173700 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 70 | 20250117 | 173600 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 71 | 20250117 | 173500 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 72 | 20250117 | 173400 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 73 | 20250117 | 173300 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 74 | 20250117 | 173200 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 75 | 20250117 | 173100 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 76 | 20250117 | 173000 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 77 | 20250117 | 172900 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 78 | 20250117 | 172800 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 79 | 20250117 | 172700 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 80 | 20250117 | 172600 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 81 | 20250117 | 172500 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 82 | 20250117 | 172400 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 83 | 20250117 | 172300 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 84 | 20250117 | 172200 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 85 | 20250117 | 172100 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 86 | 20250117 | 172000 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 87 | 20250117 | 171900 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 88 | 20250117 | 171800 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 89 | 20250117 | 171700 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 90 | 20250117 | 171600 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 91 | 20250117 | 171500 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 92 | 20250117 | 171400 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 18876 |
| 93 | 20250117 | 171300 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 94 | 20250117 | 171200 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 95 | 20250117 | 171100 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 96 | 20250117 | 171000 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 97 | 20250117 | 170900 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 98 | 20250117 | 170800 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 99 | 20250117 | 170700 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 100 | 20250117 | 170600 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 101 | 20250117 | 170500 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 102 | 20250117 | 170400 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 103 | 20250117 | 170300 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 104 | 20250117 | 170200 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 105 | 20250117 | 170100 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 106 | 20250117 | 170000 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 107 | 20250117 | 165900 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 108 | 20250117 | 165800 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 109 | 20250117 | 165700 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 110 | 20250117 | 165600 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 111 | 20250117 | 165500 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 112 | 20250117 | 165400 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 113 | 20250117 | 165300 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 114 | 20250117 | 165200 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 115 | 20250117 | 165100 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 116 | 20250117 | 165000 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 117 | 20250117 | 164900 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 118 | 20250117 | 164800 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 119 | 20250117 | 164700 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 120 | 20250117 | 164600 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 121 | 20250117 | 164500 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 122 | 20250117 | 164400 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 18876 |
| 123 | 20250117 | 164300 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 124 | 20250117 | 164200 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 125 | 20250117 | 164100 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 126 | 20250117 | 164000 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 127 | 20250117 | 163900 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 128 | 20250117 | 163800 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 129 | 20250117 | 163700 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 130 | 20250117 | 163600 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 131 | 20250117 | 163500 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 132 | 20250117 | 163400 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 133 | 20250117 | 163300 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 134 | 20250117 | 163200 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 135 | 20250117 | 163100 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 136 | 20250117 | 163000 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 137 | 20250117 | 162900 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 138 | 20250117 | 162800 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 139 | 20250117 | 162700 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 140 | 20250117 | 162600 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 141 | 20250117 | 162500 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 142 | 20250117 | 162400 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 143 | 20250117 | 162300 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 144 | 20250117 | 162200 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 145 | 20250117 | 162100 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 146 | 20250117 | 162000 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 147 | 20250117 | 161900 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 148 | 20250117 | 161800 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 149 | 20250117 | 161700 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 150 | 20250117 | 161600 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 151 | 20250117 | 161500 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 152 | 20250117 | 161400 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 18876 |
| 153 | 20250117 | 161300 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 154 | 20250117 | 161200 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 155 | 20250117 | 161100 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 156 | 20250117 | 161000 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 157 | 20250117 | 160900 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 158 | 20250117 | 160800 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 159 | 20250117 | 160700 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 160 | 20250117 | 160600 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 161 | 20250117 | 160500 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 162 | 20250117 | 160400 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 163 | 20250117 | 160300 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 164 | 20250117 | 160200 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 165 | 20250117 | 160100 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 166 | 20250117 | 160000 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 167 | 20250117 | 155900 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 168 | 20250117 | 155800 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 169 | 20250117 | 155700 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 170 | 20250117 | 155600 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 171 | 20250117 | 155500 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 172 | 20250117 | 155400 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 173 | 20250117 | 155300 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 174 | 20250117 | 155200 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 175 | 20250117 | 155100 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 176 | 20250117 | 155000 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 177 | 20250117 | 154900 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 178 | 20250117 | 154800 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 179 | 20250117 | 154700 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 180 | 20250117 | 154600 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 181 | 20250117 | 154500 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 182 | 20250117 | 154400 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 18876 |
| 183 | 20250117 | 154300 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 184 | 20250117 | 154200 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 185 | 20250117 | 154100 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 186 | 20250117 | 154000 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 187 | 20250117 | 153900 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 188 | 20250117 | 153800 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 189 | 20250117 | 153700 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 190 | 20250117 | 153600 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 191 | 20250117 | 153500 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 192 | 20250117 | 153400 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 193 | 20250117 | 153300 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 194 | 20250117 | 153200 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 195 | 20250117 | 153100 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 0 |
| 196 | 20250117 | 153000 | 4894460965 | 4385 | 4385 | 4385 | 4385 | 18876 |
| 197 | 20250117 | 152900 | 4811689705 | 4380 | 4380 | 4380 | 4380 | 0 |
| 198 | 20250117 | 152800 | 4811689705 | 4380 | 4380 | 4380 | 4380 | 0 |
| 199 | 20250117 | 152700 | 4811689705 | 4380 | 4380 | 4380 | 4380 | 0 |
| 200 | 20250117 | 152600 | 4811689705 | 4380 | 4380 | 4380 | 4380 | 0 |
| 201 | 20250117 | 152500 | 4811689705 | 4380 | 4380 | 4380 | 4380 | 0 |
| 202 | 20250117 | 152400 | 4811689705 | 4380 | 4380 | 4380 | 4380 | 0 |
| 203 | 20250117 | 152300 | 4811689705 | 4380 | 4380 | 4380 | 4380 | 0 |
| 204 | 20250117 | 152200 | 4811689705 | 4380 | 4380 | 4380 | 4380 | 0 |
| 205 | 20250117 | 152100 | 4811689705 | 4380 | 4380 | 4380 | 4380 | 0 |
| 206 | 20250117 | 152000 | 4811689705 | 4380 | 4380 | 4380 | 4380 | 0 |
| 207 | 20250117 | 151900 | 4811689705 | 4380 | 4385 | 4385 | 4370 | 4299 |
| 208 | 20250117 | 151800 | 4792862730 | 4385 | 4375 | 4385 | 4375 | 2261 |
| 209 | 20250117 | 151700 | 4782959190 | 4380 | 4370 | 4385 | 4370 | 23488 |
| 210 | 20250117 | 151600 | 4680129715 | 4375 | 4375 | 4375 | 4375 | 1124 |
| 211 | 20250117 | 151500 | 4675212215 | 4375 | 4365 | 4375 | 4365 | 10074 |
| 212 | 20250117 | 151400 | 4631183100 | 4370 | 4365 | 4370 | 4360 | 1747 |
| 213 | 20250117 | 151300 | 4623557940 | 4365 | 4350 | 4365 | 4350 | 6304 |
| 214 | 20250117 | 151200 | 4596066035 | 4350 | 4355 | 4360 | 4350 | 7207 |
| 215 | 20250117 | 151100 | 4564677910 | 4360 | 4360 | 4360 | 4360 | 167 |
| 216 | 20250117 | 151000 | 4563949790 | 4355 | 4360 | 4360 | 4355 | 109 |
| 217 | 20250117 | 150900 | 4563474595 | 4360 | 4360 | 4360 | 4355 | 1420 |
| 218 | 20250117 | 150800 | 4557289905 | 4360 | 4355 | 4360 | 4355 | 1338 |
| 219 | 20250117 | 150700 | 4551460715 | 4355 | 4355 | 4355 | 4340 | 9019 |
| 220 | 20250117 | 150600 | 4512228615 | 4355 | 4355 | 4360 | 4355 | 3761 |
| 221 | 20250117 | 150500 | 4495836040 | 4350 | 4350 | 4350 | 4350 | 304 |
| 222 | 20250117 | 150400 | 4494513640 | 4350 | 4355 | 4355 | 4350 | 4163 |
| 223 | 20250117 | 150300 | 4476404255 | 4355 | 4355 | 4355 | 4355 | 740 |
| 224 | 20250117 | 150200 | 4473181555 | 4355 | 4350 | 4355 | 4340 | 7388 |
| 225 | 20250117 | 150100 | 4441054525 | 4350 | 4350 | 4350 | 4350 | 257 |
| 226 | 20250117 | 150000 | 4439936575 | 4335 | 4355 | 4360 | 4335 | 5119 |
| 227 | 20250117 | 145900 | 4417681520 | 4355 | 4360 | 4360 | 4355 | 218 |
| 228 | 20250117 | 145800 | 4416731630 | 4355 | 4370 | 4370 | 4355 | 1124 |
| 229 | 20250117 | 145700 | 4411830990 | 4370 | 4365 | 4370 | 4360 | 1758 |
| 230 | 20250117 | 145600 | 4404164680 | 4365 | 4370 | 4375 | 4365 | 2973 |
| 231 | 20250117 | 145500 | 4391173110 | 4375 | 4375 | 4375 | 4375 | 309 |
| 232 | 20250117 | 145400 | 4389821235 | 4375 | 4375 | 4375 | 4375 | 18 |
| 233 | 20250117 | 145300 | 4389742485 | 4375 | 4375 | 4375 | 4375 | 215 |
| 234 | 20250117 | 145200 | 4388801860 | 4380 | 4375 | 4380 | 4375 | 231 |
| 235 | 20250117 | 145100 | 4387790940 | 4375 | 4380 | 4380 | 4370 | 1833 |
| 236 | 20250117 | 145000 | 4379766460 | 4380 | 4375 | 4380 | 4375 | 3948 |
| 237 | 20250117 | 144900 | 4362493410 | 4370 | 4370 | 4375 | 4370 | 2050 |
| 238 | 20250117 | 144800 | 4353534905 | 4375 | 4375 | 4375 | 4370 | 47 |
| 239 | 20250117 | 144700 | 4353329395 | 4375 | 4370 | 4375 | 4370 | 190 |
| 240 | 20250117 | 144600 | 4352499045 | 4375 | 4375 | 4375 | 4375 | 69 |
| 241 | 20250117 | 144500 | 4352197170 | 4380 | 4375 | 4380 | 4365 | 338 |
| 242 | 20250117 | 144400 | 4350718410 | 4375 | 4375 | 4380 | 4360 | 9484 |
| 243 | 20250117 | 144300 | 4309255115 | 4375 | 4365 | 4375 | 4365 | 4158 |
| 244 | 20250117 | 144200 | 4291087480 | 4365 | 4355 | 4365 | 4355 | 321 |
| 245 | 20250117 | 144100 | 4289688580 | 4360 | 4365 | 4365 | 4360 | 1608 |
| 246 | 20250117 | 144000 | 4282672450 | 4360 | 4365 | 4365 | 4360 | 385 |
| 247 | 20250117 | 143900 | 4280993600 | 4360 | 4365 | 4365 | 4360 | 121 |
| 248 | 20250117 | 143800 | 4280465935 | 4365 | 4360 | 4365 | 4360 | 789 |
| 249 | 20250117 | 143700 | 4277022275 | 4360 | 4360 | 4360 | 4360 | 405 |
| 250 | 20250117 | 143600 | 4275256475 | 4365 | 4360 | 4365 | 4360 | 1118 |
| 251 | 20250117 | 143500 | 4270378130 | 4365 | 4360 | 4365 | 4355 | 4450 |
| 252 | 20250117 | 143400 | 4250980875 | 4365 | 4365 | 4365 | 4360 | 1059 |
| 253 | 20250117 | 143300 | 4246358345 | 4360 | 4360 | 4360 | 4360 | 850 |
| 254 | 20250117 | 143200 | 4242652345 | 4355 | 4355 | 4360 | 4355 | 750 |
| 255 | 20250117 | 143100 | 4239385845 | 4355 | 4360 | 4360 | 4355 | 301 |
| 256 | 20250117 | 143000 | 4238073985 | 4355 | 4355 | 4355 | 4355 | 1786 |
| 257 | 20250117 | 142900 | 4230295955 | 4350 | 4350 | 4350 | 4350 | 454 |
| 258 | 20250117 | 142800 | 4228321055 | 4345 | 4345 | 4350 | 4345 | 711 |
| 259 | 20250117 | 142700 | 4225228410 | 4355 | 4355 | 4355 | 4350 | 36 |
| 260 | 20250117 | 142600 | 4225071705 | 4350 | 4345 | 4350 | 4345 | 4704 |
| 261 | 20250117 | 142500 | 4204614435 | 4345 | 4345 | 4345 | 4345 | 421 |
| 262 | 20250117 | 142400 | 4202785190 | 4345 | 4340 | 4345 | 4340 | 1046 |
| 263 | 20250117 | 142300 | 4198243820 | 4340 | 4345 | 4345 | 4340 | 400 |
| 264 | 20250117 | 142200 | 4196507320 | 4345 | 4345 | 4345 | 4335 | 545 |
| 265 | 20250117 | 142100 | 4194139595 | 4340 | 4340 | 4340 | 4330 | 1741 |
| 266 | 20250117 | 142000 | 4186583850 | 4335 | 4330 | 4335 | 4330 | 770 |
| 267 | 20250117 | 141900 | 4183249745 | 4330 | 4330 | 4330 | 4330 | 2032 |
| 268 | 20250117 | 141800 | 4174451185 | 4335 | 4335 | 4335 | 4335 | 24 |
| 269 | 20250117 | 141700 | 4174347145 | 4335 | 4340 | 4340 | 4335 | 4747 |
| 270 | 20250117 | 141600 | 4153748865 | 4340 | 4340 | 4340 | 4340 | 240 |
| 271 | 20250117 | 141500 | 4152707265 | 4340 | 4340 | 4340 | 4335 | 2930 |
| 272 | 20250117 | 141400 | 4139991075 | 4340 | 4335 | 4340 | 4335 | 833 |
| 273 | 20250117 | 141300 | 4136380015 | 4340 | 4335 | 4340 | 4335 | 673 |
| 274 | 20250117 | 141200 | 4133462060 | 4340 | 4340 | 4340 | 4330 | 528 |
| 275 | 20250117 | 141100 | 4131172360 | 4340 | 4325 | 4340 | 4325 | 1039 |
| 276 | 20250117 | 141000 | 4126673890 | 4330 | 4320 | 4330 | 4320 | 1639 |
| 277 | 20250117 | 140900 | 4119583815 | 4325 | 4325 | 4325 | 4325 | 119 |
| 278 | 20250117 | 140800 | 4119069140 | 4325 | 4315 | 4325 | 4315 | 165 |
| 279 | 20250117 | 140700 | 4118356565 | 4325 | 4320 | 4325 | 4320 | 3220 |
| 280 | 20250117 | 140600 | 4104440460 | 4320 | 4320 | 4320 | 4320 | 20 |
| 281 | 20250117 | 140500 | 4104354060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 282 | 20250117 | 140400 | 4104354060 | 4320 | 4320 | 4320 | 4320 | 1 |
| 283 | 20250117 | 140300 | 4104349740 | 4315 | 4320 | 4320 | 4315 | 187 |
| 284 | 20250117 | 140200 | 4103542735 | 4315 | 4315 | 4315 | 4315 | 0 |
| 285 | 20250117 | 140100 | 4103542735 | 4315 | 4320 | 4320 | 4315 | 44 |
| 286 | 20250117 | 140000 | 4103352660 | 4325 | 4320 | 4325 | 4320 | 57 |
| 287 | 20250117 | 135900 | 4103106140 | 4310 | 4315 | 4315 | 4310 | 1800 |
| 288 | 20250117 | 135800 | 4095346055 | 4325 | 4325 | 4325 | 4325 | 0 |
| 289 | 20250117 | 135700 | 4095346055 | 4325 | 4325 | 4325 | 4325 | 520 |
| 290 | 20250117 | 135600 | 4093097055 | 4325 | 4310 | 4325 | 4300 | 2700 |
| 291 | 20250117 | 135500 | 4081475270 | 4305 | 4325 | 4325 | 4305 | 12826 |
| 292 | 20250117 | 135400 | 4026107820 | 4330 | 4330 | 4330 | 4330 | 26 |
| 293 | 20250117 | 135300 | 4025995240 | 4330 | 4330 | 4330 | 4330 | 1 |
| 294 | 20250117 | 135200 | 4025990910 | 4325 | 4325 | 4325 | 4325 | 854 |
| 295 | 20250117 | 135100 | 4022297360 | 4325 | 4335 | 4335 | 4325 | 73 |
| 296 | 20250117 | 135000 | 4021981180 | 4330 | 4335 | 4340 | 4330 | 584 |
| 297 | 20250117 | 134900 | 4019449540 | 4335 | 4335 | 4335 | 4335 | 273 |
| 298 | 20250117 | 134800 | 4018266085 | 4335 | 4340 | 4345 | 4335 | 742 |
| 299 | 20250117 | 134700 | 4015046995 | 4335 | 4345 | 4345 | 4335 | 346 |
| 300 | 20250117 | 134600 | 4013545155 | 4345 | 4345 | 4345 | 4345 | 1 |
| 301 | 20250117 | 134500 | 4013540810 | 4345 | 4340 | 4345 | 4340 | 23 |
| 302 | 20250117 | 134400 | 4013440885 | 4340 | 4340 | 4340 | 4340 | 45 |
| 303 | 20250117 | 134300 | 4013245585 | 4345 | 4345 | 4345 | 4345 | 645 |
| 304 | 20250117 | 134200 | 4010443060 | 4345 | 4340 | 4345 | 4340 | 754 |
| 305 | 20250117 | 134100 | 4007169515 | 4340 | 4340 | 4340 | 4340 | 1 |
| 306 | 20250117 | 134000 | 4007165175 | 4345 | 4345 | 4345 | 4345 | 59 |
| 307 | 20250117 | 133900 | 4006908820 | 4345 | 4350 | 4350 | 4345 | 22 |
| 308 | 20250117 | 133800 | 4006813125 | 4350 | 4350 | 4350 | 4350 | 75 |
| 309 | 20250117 | 133700 | 4006486875 | 4350 | 4350 | 4350 | 4350 | 253 |
| 310 | 20250117 | 133600 | 4005386325 | 4360 | 4360 | 4360 | 4360 | 21 |
| 311 | 20250117 | 133500 | 4005294765 | 4355 | 4360 | 4360 | 4355 | 3352 |
| 312 | 20250117 | 133400 | 3990693105 | 4360 | 4355 | 4360 | 4355 | 1419 |
| 313 | 20250117 | 133300 | 3984511690 | 4355 | 4355 | 4355 | 4355 | 473 |
| 314 | 20250117 | 133200 | 3982451775 | 4350 | 4350 | 4350 | 4345 | 711 |
| 315 | 20250117 | 133100 | 3979359355 | 4350 | 4345 | 4350 | 4345 | 1508 |
| 316 | 20250117 | 133000 | 3972800240 | 4345 | 4345 | 4345 | 4345 | 3097 |
| 317 | 20250117 | 132900 | 3959343775 | 4345 | 4340 | 4345 | 4340 | 1006 |
| 318 | 20250117 | 132800 | 3954972735 | 4340 | 4330 | 4340 | 4330 | 2358 |
| 319 | 20250117 | 132700 | 3944739710 | 4335 | 4335 | 4335 | 4335 | 521 |
| 320 | 20250117 | 132600 | 3942481175 | 4315 | 4330 | 4330 | 4315 | 5270 |
| 321 | 20250117 | 132500 | 3919715495 | 4330 | 4330 | 4330 | 4330 | 241 |
| 322 | 20250117 | 132400 | 3918671965 | 4330 | 4325 | 4330 | 4325 | 4021 |
| 323 | 20250117 | 132300 | 3901271435 | 4325 | 4325 | 4325 | 4325 | 131 |
| 324 | 20250117 | 132200 | 3900704860 | 4325 | 4330 | 4330 | 4320 | 708 |
| 325 | 20250117 | 132100 | 3897643655 | 4330 | 4330 | 4330 | 4330 | 25 |
| 326 | 20250117 | 132000 | 3897535405 | 4325 | 4325 | 4325 | 4325 | 361 |
| 327 | 20250117 | 131900 | 3895974080 | 4325 | 4330 | 4330 | 4325 | 1168 |
| 328 | 20250117 | 131800 | 3890922260 | 4330 | 4330 | 4330 | 4330 | 21 |
| 329 | 20250117 | 131700 | 3890831330 | 4330 | 4330 | 4330 | 4330 | 510 |
| 330 | 20250117 | 131600 | 3888623030 | 4330 | 4325 | 4330 | 4325 | 966 |
| 331 | 20250117 | 131500 | 3884445070 | 4330 | 4330 | 4330 | 4330 | 321 |
| 332 | 20250117 | 131400 | 3883055140 | 4325 | 4320 | 4325 | 4320 | 77 |
| 333 | 20250117 | 131300 | 3882722240 | 4330 | 4330 | 4330 | 4315 | 12691 |
| 334 | 20250117 | 131200 | 3827942400 | 4325 | 4330 | 4330 | 4325 | 41 |
| 335 | 20250117 | 131100 | 3827764970 | 4335 | 4335 | 4335 | 4325 | 102 |
| 336 | 20250117 | 131000 | 3827323800 | 4325 | 4330 | 4330 | 4325 | 200 |
| 337 | 20250117 | 130900 | 3826458585 | 4330 | 4340 | 4340 | 4330 | 1887 |
| 338 | 20250117 | 130800 | 3818287270 | 4340 | 4335 | 4340 | 4335 | 95 |
| 339 | 20250117 | 130700 | 3817874975 | 4335 | 4335 | 4335 | 4335 | 16 |
| 340 | 20250117 | 130600 | 3817805615 | 4340 | 4340 | 4340 | 4340 | 21 |
| 341 | 20250117 | 130500 | 3817714475 | 4335 | 4335 | 4335 | 4335 | 0 |
| 342 | 20250117 | 130400 | 3817714475 | 4335 | 4345 | 4345 | 4335 | 1173 |
| 343 | 20250117 | 130300 | 3812624620 | 4345 | 4345 | 4345 | 4345 | 21 |
| 344 | 20250117 | 130200 | 3812533375 | 4345 | 4345 | 4345 | 4345 | 47 |
| 345 | 20250117 | 130100 | 3812329160 | 4345 | 4345 | 4345 | 4345 | 52 |
| 346 | 20250117 | 130000 | 3812103220 | 4340 | 4340 | 4345 | 4340 | 299 |
| 347 | 20250117 | 125900 | 3810805455 | 4345 | 4340 | 4345 | 4340 | 313 |
| 348 | 20250117 | 125800 | 3809446265 | 4340 | 4340 | 4340 | 4340 | 10 |
| 349 | 20250117 | 125700 | 3809402865 | 4340 | 4340 | 4340 | 4340 | 411 |
| 350 | 20250117 | 125600 | 3807619125 | 4340 | 4340 | 4340 | 4340 | 0 |
| 351 | 20250117 | 125500 | 3807619125 | 4340 | 4340 | 4340 | 4340 | 0 |
| 352 | 20250117 | 125400 | 3807619125 | 4340 | 4345 | 4345 | 4340 | 31 |
| 353 | 20250117 | 125300 | 3807484455 | 4345 | 4345 | 4345 | 4345 | 0 |
| 354 | 20250117 | 125200 | 3807484455 | 4345 | 4345 | 4345 | 4345 | 1 |
| 355 | 20250117 | 125100 | 3807480110 | 4340 | 4345 | 4345 | 4340 | 608 |
| 356 | 20250117 | 125000 | 3804841030 | 4345 | 4345 | 4345 | 4345 | 0 |
| 357 | 20250117 | 124900 | 3804841030 | 4345 | 4345 | 4345 | 4345 | 200 |
| 358 | 20250117 | 124800 | 3803972030 | 4345 | 4345 | 4345 | 4340 | 361 |
| 359 | 20250117 | 124700 | 3802404055 | 4345 | 4345 | 4345 | 4345 | 0 |
| 360 | 20250117 | 124600 | 3802404055 | 4345 | 4345 | 4345 | 4345 | 0 |
| 361 | 20250117 | 124500 | 3802404055 | 4345 | 4345 | 4345 | 4345 | 22 |
| 362 | 20250117 | 124400 | 3802308465 | 4345 | 4345 | 4345 | 4345 | 707 |
| 363 | 20250117 | 124300 | 3799236550 | 4345 | 4345 | 4345 | 4345 | 370 |
| 364 | 20250117 | 124200 | 3797628900 | 4350 | 4345 | 4350 | 4345 | 325 |
| 365 | 20250117 | 124100 | 3796216665 | 4345 | 4345 | 4350 | 4345 | 3004 |
| 366 | 20250117 | 124000 | 3783164185 | 4345 | 4350 | 4350 | 4345 | 413 |
| 367 | 20250117 | 123900 | 3781367700 | 4350 | 4350 | 4355 | 4350 | 1323 |
| 368 | 20250117 | 123800 | 3775612645 | 4345 | 4345 | 4345 | 4345 | 356 |
| 369 | 20250117 | 123700 | 3774065825 | 4350 | 4340 | 4350 | 4340 | 247 |
| 370 | 20250117 | 123600 | 3772992065 | 4335 | 4330 | 4350 | 4330 | 2688 |
| 371 | 20250117 | 123500 | 3761309995 | 4335 | 4340 | 4340 | 4335 | 1183 |
| 372 | 20250117 | 123400 | 3756179965 | 4340 | 4340 | 4340 | 4340 | 113 |
| 373 | 20250117 | 123300 | 3755689545 | 4350 | 4345 | 4350 | 4345 | 1173 |
| 374 | 20250117 | 123200 | 3750592750 | 4345 | 4345 | 4345 | 4345 | 0 |
| 375 | 20250117 | 123100 | 3750592750 | 4345 | 4340 | 4345 | 4335 | 361 |
| 376 | 20250117 | 123000 | 3749025290 | 4340 | 4340 | 4340 | 4340 | 22 |
| 377 | 20250117 | 122900 | 3748929810 | 4340 | 4340 | 4340 | 4340 | 84 |
| 378 | 20250117 | 122800 | 3748565250 | 4340 | 4335 | 4340 | 4330 | 1407 |
| 379 | 20250117 | 122700 | 3742467350 | 4335 | 4335 | 4335 | 4330 | 2029 |
| 380 | 20250117 | 122600 | 3733671810 | 4330 | 4330 | 4330 | 4330 | 767 |
| 381 | 20250117 | 122500 | 3730350700 | 4325 | 4330 | 4330 | 4325 | 48 |
| 382 | 20250117 | 122400 | 3730142865 | 4330 | 4330 | 4330 | 4330 | 23 |
| 383 | 20250117 | 122300 | 3730043275 | 4330 | 4325 | 4330 | 4325 | 65 |
| 384 | 20250117 | 122200 | 3729761865 | 4330 | 4330 | 4330 | 4330 | 1 |
| 385 | 20250117 | 122100 | 3729757535 | 4330 | 4330 | 4330 | 4330 | 22 |
| 386 | 20250117 | 122000 | 3729662275 | 4330 | 4330 | 4330 | 4330 | 70 |
| 387 | 20250117 | 121900 | 3729359175 | 4335 | 4335 | 4335 | 4335 | 71 |
| 388 | 20250117 | 121800 | 3729051390 | 4335 | 4335 | 4340 | 4335 | 784 |
| 389 | 20250117 | 121700 | 3725652500 | 4320 | 4320 | 4320 | 4320 | 200 |
| 390 | 20250117 | 121600 | 3724788500 | 4320 | 4320 | 4320 | 4320 | 100 |
| 391 | 20250117 | 121500 | 3724356500 | 4335 | 4345 | 4345 | 4320 | 4052 |
| 392 | 20250117 | 121400 | 3706809735 | 4345 | 4340 | 4345 | 4340 | 42 |
| 393 | 20250117 | 121300 | 3706627450 | 4330 | 4345 | 4345 | 4330 | 200 |
| 394 | 20250117 | 121200 | 3705759350 | 4350 | 4350 | 4350 | 4350 | 23 |
| 395 | 20250117 | 121100 | 3705659300 | 4330 | 4335 | 4335 | 4330 | 209 |
| 396 | 20250117 | 121000 | 3704753800 | 4335 | 4340 | 4340 | 4335 | 4605 |
| 397 | 20250117 | 120900 | 3684769805 | 4355 | 4355 | 4355 | 4355 | 103 |
| 398 | 20250117 | 120800 | 3684321240 | 4345 | 4345 | 4345 | 4345 | 1 |
| 399 | 20250117 | 120700 | 3684316895 | 4345 | 4345 | 4345 | 4345 | 4 |
| 400 | 20250117 | 120600 | 3684299515 | 4340 | 4355 | 4355 | 4340 | 2187 |
| 401 | 20250117 | 120500 | 3674799490 | 4355 | 4350 | 4355 | 4350 | 1258 |
| 402 | 20250117 | 120400 | 3669324630 | 4350 | 4345 | 4350 | 4345 | 747 |
| 403 | 20250117 | 120300 | 3666077595 | 4350 | 4350 | 4350 | 4350 | 136 |
| 404 | 20250117 | 120200 | 3665485995 | 4350 | 4350 | 4350 | 4350 | 88 |
| 405 | 20250117 | 120100 | 3665103195 | 4350 | 4350 | 4350 | 4350 | 700 |
| 406 | 20250117 | 120000 | 3662058195 | 4350 | 4345 | 4350 | 4345 | 44 |
| 407 | 20250117 | 115900 | 3661866895 | 4350 | 4345 | 4350 | 4345 | 410 |
| 408 | 20250117 | 115800 | 3660084900 | 4345 | 4345 | 4345 | 4345 | 0 |
| 409 | 20250117 | 115700 | 3660084900 | 4345 | 4345 | 4345 | 4345 | 1942 |
| 410 | 20250117 | 115600 | 3651646910 | 4345 | 4345 | 4345 | 4345 | 0 |
| 411 | 20250117 | 115500 | 3651646910 | 4345 | 4345 | 4345 | 4345 | 212 |
| 412 | 20250117 | 115400 | 3650725770 | 4345 | 4345 | 4345 | 4340 | 756 |
| 413 | 20250117 | 115300 | 3647444445 | 4340 | 4340 | 4340 | 4340 | 10014 |
| 414 | 20250117 | 115200 | 3603983685 | 4340 | 4335 | 4340 | 4335 | 6 |
| 415 | 20250117 | 115100 | 3603957655 | 4345 | 4340 | 4345 | 4335 | 6356 |
| 416 | 20250117 | 115000 | 3576375795 | 4340 | 4345 | 4345 | 4340 | 72 |
| 417 | 20250117 | 114900 | 3576063300 | 4345 | 4340 | 4345 | 4340 | 139 |
| 418 | 20250117 | 114800 | 3575459695 | 4340 | 4340 | 4340 | 4340 | 765 |
| 419 | 20250117 | 114700 | 3572139595 | 4340 | 4340 | 4340 | 4340 | 8 |
| 420 | 20250117 | 114600 | 3572104875 | 4335 | 4340 | 4340 | 4335 | 275 |
| 421 | 20250117 | 114500 | 3570911390 | 4340 | 4340 | 4340 | 4340 | 186 |
| 422 | 20250117 | 114400 | 3570104150 | 4340 | 4340 | 4340 | 4335 | 1702 |
| 423 | 20250117 | 114300 | 3562720000 | 4340 | 4340 | 4340 | 4340 | 10 |
| 424 | 20250117 | 114200 | 3562676600 | 4345 | 4345 | 4345 | 4340 | 866 |
| 425 | 20250117 | 114100 | 3558913835 | 4345 | 4335 | 4345 | 4335 | 1558 |
| 426 | 20250117 | 114000 | 3552153160 | 4330 | 4330 | 4330 | 4330 | 351 |
| 427 | 20250117 | 113900 | 3550633330 | 4330 | 4330 | 4330 | 4330 | 61 |
| 428 | 20250117 | 113800 | 3550369200 | 4335 | 4335 | 4335 | 4335 | 46 |
| 429 | 20250117 | 113700 | 3550169790 | 4335 | 4335 | 4335 | 4335 | 4 |
| 430 | 20250117 | 113600 | 3550152450 | 4340 | 4335 | 4340 | 4335 | 24 |
| 431 | 20250117 | 113500 | 3550048305 | 4340 | 4340 | 4340 | 4340 | 36 |
| 432 | 20250117 | 113400 | 3549892065 | 4335 | 4340 | 4340 | 4335 | 124 |
| 433 | 20250117 | 113300 | 3549354500 | 4340 | 4340 | 4340 | 4340 | 24 |
| 434 | 20250117 | 113200 | 3549250340 | 4345 | 4315 | 4345 | 4315 | 207 |
| 435 | 20250117 | 113100 | 3548352975 | 4315 | 4320 | 4325 | 4315 | 518 |
| 436 | 20250117 | 113000 | 3546115260 | 4320 | 4345 | 4345 | 4320 | 6690 |
| 437 | 20250117 | 112900 | 3517130210 | 4345 | 4345 | 4345 | 4340 | 618 |
| 438 | 20250117 | 112800 | 3514446865 | 4350 | 4350 | 4350 | 4350 | 5 |
| 439 | 20250117 | 112700 | 3514425115 | 4350 | 4345 | 4350 | 4345 | 1115 |
| 440 | 20250117 | 112600 | 3509580010 | 4345 | 4345 | 4345 | 4345 | 70 |
| 441 | 20250117 | 112500 | 3509275860 | 4345 | 4340 | 4345 | 4340 | 54 |
| 442 | 20250117 | 112400 | 3509041480 | 4340 | 4345 | 4345 | 4340 | 125 |
| 443 | 20250117 | 112300 | 3508498405 | 4340 | 4350 | 4350 | 4340 | 669 |
| 444 | 20250117 | 112200 | 3505593845 | 4340 | 4340 | 4345 | 4340 | 941 |
| 445 | 20250117 | 112100 | 3501509090 | 4340 | 4345 | 4350 | 4340 | 36 |
| 446 | 20250117 | 112000 | 3501352630 | 4345 | 4345 | 4345 | 4345 | 85 |
| 447 | 20250117 | 111900 | 3500983305 | 4345 | 4345 | 4345 | 4345 | 57 |
| 448 | 20250117 | 111800 | 3500735640 | 4340 | 4350 | 4350 | 4340 | 297 |
| 449 | 20250117 | 111700 | 3499445090 | 4345 | 4345 | 4345 | 4340 | 542 |
| 450 | 20250117 | 111600 | 3497090105 | 4345 | 4350 | 4350 | 4340 | 669 |
| 451 | 20250117 | 111500 | 3494186295 | 4350 | 4340 | 4350 | 4340 | 92 |
| 452 | 20250117 | 111400 | 3493786225 | 4340 | 4350 | 4350 | 4340 | 6 |
| 453 | 20250117 | 111300 | 3493760175 | 4350 | 4350 | 4350 | 4350 | 5 |
| 454 | 20250117 | 111200 | 3493738425 | 4340 | 4340 | 4350 | 4340 | 1564 |
| 455 | 20250117 | 111100 | 3486950415 | 4350 | 4350 | 4350 | 4350 | 45 |
| 456 | 20250117 | 111000 | 3486754665 | 4355 | 4340 | 4355 | 4340 | 2350 |
| 457 | 20250117 | 110900 | 3476548925 | 4345 | 4360 | 4360 | 4340 | 798 |
| 458 | 20250117 | 110800 | 3473080115 | 4360 | 4360 | 4360 | 4355 | 802 |
| 459 | 20250117 | 110700 | 3469583895 | 4360 | 4360 | 4360 | 4360 | 5008 |
| 460 | 20250117 | 110600 | 3447749015 | 4350 | 4350 | 4360 | 4350 | 656 |
| 461 | 20250117 | 110500 | 3444894865 | 4350 | 4350 | 4360 | 4350 | 3123 |
| 462 | 20250117 | 110400 | 3431306785 | 4350 | 4350 | 4365 | 4350 | 406 |
| 463 | 20250117 | 110300 | 3429538780 | 4355 | 4365 | 4370 | 4350 | 11890 |
| 464 | 20250117 | 110200 | 3377701400 | 4370 | 4380 | 4380 | 4370 | 10434 |
| 465 | 20250117 | 110100 | 3332071875 | 4380 | 4375 | 4380 | 4375 | 328 |
| 466 | 20250117 | 110000 | 3330636850 | 4375 | 4385 | 4385 | 4375 | 3270 |
| 467 | 20250117 | 105900 | 3316326795 | 4380 | 4380 | 4385 | 4380 | 10076 |
| 468 | 20250117 | 105800 | 3272193635 | 4380 | 4385 | 4385 | 4380 | 1059 |
| 469 | 20250117 | 105700 | 3267552850 | 4385 | 4385 | 4385 | 4380 | 2207 |
| 470 | 20250117 | 105600 | 3257883655 | 4385 | 4380 | 4385 | 4380 | 757 |
| 471 | 20250117 | 105500 | 3254566835 | 4375 | 4380 | 4380 | 4375 | 112 |
| 472 | 20250117 | 105400 | 3254076830 | 4375 | 4380 | 4380 | 4375 | 478 |
| 473 | 20250117 | 105300 | 3251984825 | 4380 | 4375 | 4380 | 4375 | 1389 |
| 474 | 20250117 | 105200 | 3245907935 | 4375 | 4380 | 4380 | 4375 | 576 |
| 475 | 20250117 | 105100 | 3243385155 | 4380 | 4380 | 4385 | 4380 | 509 |
| 476 | 20250117 | 105000 | 3241154490 | 4380 | 4385 | 4385 | 4380 | 1404 |
| 477 | 20250117 | 104900 | 3235003465 | 4385 | 4385 | 4385 | 4385 | 1 |
| 478 | 20250117 | 104800 | 3234999080 | 4390 | 4390 | 4395 | 4385 | 2104 |
| 479 | 20250117 | 104700 | 3225761405 | 4390 | 4385 | 4395 | 4380 | 3834 |
| 480 | 20250117 | 104600 | 3208944395 | 4385 | 4385 | 4390 | 4385 | 7383 |
| 481 | 20250117 | 104500 | 3176569810 | 4385 | 4395 | 4395 | 4385 | 13215 |
| 482 | 20250117 | 104400 | 3118618920 | 4395 | 4395 | 4395 | 4390 | 6638 |
| 483 | 20250117 | 104300 | 3089454295 | 4395 | 4390 | 4395 | 4390 | 3830 |
| 484 | 20250117 | 104200 | 3072629390 | 4390 | 4380 | 4395 | 4375 | 16381 |
| 485 | 20250117 | 104100 | 3000902710 | 4380 | 4380 | 4385 | 4380 | 500 |
| 486 | 20250117 | 104000 | 2998712690 | 4385 | 4400 | 4400 | 4385 | 2027 |
| 487 | 20250117 | 103900 | 2989818130 | 4400 | 4390 | 4400 | 4380 | 6040 |
| 488 | 20250117 | 103800 | 2963305650 | 4390 | 4395 | 4400 | 4380 | 8358 |
| 489 | 20250117 | 103700 | 2926631230 | 4395 | 4405 | 4405 | 4395 | 3284 |
| 490 | 20250117 | 103600 | 2912186920 | 4405 | 4410 | 4410 | 4395 | 13988 |
| 491 | 20250117 | 103500 | 2850601240 | 4410 | 4410 | 4410 | 4405 | 2466 |
| 492 | 20250117 | 103400 | 2839727225 | 4415 | 4400 | 4415 | 4400 | 26892 |
| 493 | 20250117 | 103300 | 2721114775 | 4405 | 4410 | 4410 | 4400 | 10824 |
| 494 | 20250117 | 103200 | 2673437860 | 4410 | 4390 | 4415 | 4390 | 118226 |
| 495 | 20250117 | 103100 | 2153030520 | 4390 | 4385 | 4390 | 4385 | 4897 |
| 496 | 20250117 | 103000 | 2131555575 | 4385 | 4370 | 4390 | 4370 | 22114 |
| 497 | 20250117 | 102900 | 2034657640 | 4370 | 4380 | 4380 | 4370 | 5554 |
| 498 | 20250117 | 102800 | 2010355790 | 4380 | 4395 | 4395 | 4375 | 16724 |
| 499 | 20250117 | 102700 | 1937016585 | 4395 | 4395 | 4395 | 4385 | 39113 |
| 500 | 20250117 | 102600 | 1765260785 | 4395 | 4385 | 4395 | 4380 | 12989 |
| 501 | 20250117 | 102500 | 1708277170 | 4375 | 4375 | 4385 | 4370 | 15057 |
| 502 | 20250117 | 102400 | 1642344305 | 4375 | 4380 | 4380 | 4365 | 14407 |
| 503 | 20250117 | 102300 | 1579369025 | 4380 | 4365 | 4380 | 4365 | 27356 |
| 504 | 20250117 | 102200 | 1459695180 | 4365 | 4365 | 4370 | 4365 | 8901 |
| 505 | 20250117 | 102100 | 1420827150 | 4365 | 4350 | 4365 | 4350 | 3832 |
| 506 | 20250117 | 102000 | 1404148370 | 4355 | 4370 | 4375 | 4350 | 29864 |
| 507 | 20250117 | 101900 | 1273528715 | 4350 | 4310 | 4370 | 4310 | 31807 |
| 508 | 20250117 | 101800 | 1135198020 | 4310 | 4320 | 4320 | 4310 | 3430 |
| 509 | 20250117 | 101700 | 1120392240 | 4320 | 4315 | 4320 | 4310 | 3834 |
| 510 | 20250117 | 101600 | 1103851470 | 4315 | 4320 | 4320 | 4315 | 5100 |
| 511 | 20250117 | 101500 | 1081826505 | 4320 | 4320 | 4325 | 4320 | 1370 |
| 512 | 20250117 | 101400 | 1075907455 | 4320 | 4315 | 4320 | 4315 | 5154 |
| 513 | 20250117 | 101300 | 1053642810 | 4320 | 4325 | 4325 | 4320 | 556 |
| 514 | 20250117 | 101200 | 1051240275 | 4325 | 4320 | 4325 | 4320 | 505 |
| 515 | 20250117 | 101100 | 1049057155 | 4310 | 4310 | 4325 | 4310 | 3220 |
| 516 | 20250117 | 101000 | 1035170865 | 4305 | 4320 | 4320 | 4305 | 404 |
| 517 | 20250117 | 100900 | 1033429400 | 4315 | 4330 | 4330 | 4315 | 1418 |
| 518 | 20250117 | 100800 | 1027299515 | 4330 | 4340 | 4340 | 4330 | 3596 |
| 519 | 20250117 | 100700 | 1011719825 | 4345 | 4330 | 4345 | 4325 | 16059 |
| 520 | 20250117 | 100600 | 942127700 | 4330 | 4330 | 4335 | 4325 | 4997 |
| 521 | 20250117 | 100500 | 920490750 | 4330 | 4310 | 4330 | 4295 | 16356 |
| 522 | 20250117 | 100400 | 849794565 | 4310 | 4290 | 4310 | 4285 | 6291 |
| 523 | 20250117 | 100300 | 822763790 | 4290 | 4290 | 4290 | 4285 | 2510 |
| 524 | 20250117 | 100200 | 811996140 | 4290 | 4255 | 4290 | 4255 | 6117 |
| 525 | 20250117 | 100100 | 785813110 | 4250 | 4265 | 4265 | 4250 | 1100 |
| 526 | 20250117 | 100000 | 781128960 | 4250 | 4260 | 4270 | 4250 | 1764 |
| 527 | 20250117 | 095900 | 773608670 | 4260 | 4265 | 4265 | 4255 | 10617 |
| 528 | 20250117 | 095800 | 728393410 | 4260 | 4250 | 4260 | 4250 | 9983 |
| 529 | 20250117 | 095700 | 685896865 | 4255 | 4255 | 4260 | 4245 | 11201 |
| 530 | 20250117 | 095600 | 638288160 | 4260 | 4260 | 4260 | 4255 | 3340 |
| 531 | 20250117 | 095500 | 624076040 | 4260 | 4245 | 4260 | 4245 | 3647 |
| 532 | 20250117 | 095400 | 608572810 | 4235 | 4250 | 4250 | 4235 | 1658 |
| 533 | 20250117 | 095300 | 601541055 | 4250 | 4250 | 4250 | 4250 | 316 |
| 534 | 20250117 | 095200 | 600198055 | 4250 | 4240 | 4250 | 4240 | 2666 |
| 535 | 20250117 | 095100 | 588877705 | 4245 | 4235 | 4245 | 4235 | 5321 |
| 536 | 20250117 | 095000 | 566325080 | 4235 | 4230 | 4235 | 4230 | 2909 |
| 537 | 20250117 | 094900 | 554009235 | 4230 | 4230 | 4230 | 4230 | 910 |
| 538 | 20250117 | 094800 | 550159935 | 4230 | 4230 | 4230 | 4230 | 50 |
| 539 | 20250117 | 094700 | 549948435 | 4230 | 4230 | 4230 | 4230 | 216 |
| 540 | 20250117 | 094600 | 549034755 | 4230 | 4230 | 4235 | 4230 | 3483 |
| 541 | 20250117 | 094500 | 534295895 | 4230 | 4220 | 4230 | 4215 | 871 |
| 542 | 20250117 | 094400 | 530616970 | 4225 | 4230 | 4230 | 4220 | 71 |
| 543 | 20250117 | 094300 | 530316950 | 4230 | 4205 | 4230 | 4205 | 305 |
| 544 | 20250117 | 094200 | 529034300 | 4230 | 4230 | 4230 | 4230 | 2526 |
| 545 | 20250117 | 094100 | 518349320 | 4230 | 4240 | 4250 | 4205 | 11437 |
| 546 | 20250117 | 094000 | 469895535 | 4240 | 4230 | 4240 | 4230 | 2295 |
| 547 | 20250117 | 093900 | 460177610 | 4230 | 4215 | 4230 | 4215 | 3549 |
| 548 | 20250117 | 093800 | 445178265 | 4220 | 4210 | 4220 | 4210 | 3007 |
| 549 | 20250117 | 093700 | 432510745 | 4210 | 4195 | 4210 | 4195 | 244 |
| 550 | 20250117 | 093600 | 431484650 | 4195 | 4195 | 4195 | 4195 | 5545 |
| 551 | 20250117 | 093500 | 408223375 | 4200 | 4205 | 4205 | 4200 | 664 |
| 552 | 20250117 | 093400 | 405434555 | 4200 | 4215 | 4220 | 4200 | 5911 |
| 553 | 20250117 | 093300 | 380589705 | 4215 | 4220 | 4220 | 4215 | 159 |
| 554 | 20250117 | 093200 | 379919475 | 4220 | 4220 | 4220 | 4220 | 222 |
| 555 | 20250117 | 093100 | 378982635 | 4220 | 4220 | 4220 | 4220 | 217 |
| 556 | 20250117 | 093000 | 378066895 | 4220 | 4225 | 4225 | 4220 | 1448 |
| 557 | 20250117 | 092900 | 371950795 | 4225 | 4225 | 4225 | 4225 | 251 |
| 558 | 20250117 | 092800 | 370890320 | 4225 | 4220 | 4230 | 4220 | 10427 |
| 559 | 20250117 | 092700 | 326831280 | 4220 | 4240 | 4240 | 4220 | 8133 |
| 560 | 20250117 | 092600 | 292471955 | 4225 | 4230 | 4230 | 4225 | 8000 |
| 561 | 20250117 | 092500 | 258667110 | 4250 | 4250 | 4250 | 4245 | 4301 |
| 562 | 20250117 | 092400 | 240394520 | 4240 | 4225 | 4250 | 4225 | 12851 |
| 563 | 20250117 | 092300 | 185938960 | 4225 | 4220 | 4225 | 4220 | 1058 |
| 564 | 20250117 | 092200 | 181473480 | 4215 | 4215 | 4215 | 4215 | 2 |
| 565 | 20250117 | 092100 | 181465050 | 4220 | 4220 | 4220 | 4220 | 166 |
| 566 | 20250117 | 092000 | 180764530 | 4220 | 4220 | 4220 | 4220 | 800 |
| 567 | 20250117 | 091900 | 177388530 | 4220 | 4225 | 4225 | 4220 | 520 |
| 568 | 20250117 | 091800 | 175194120 | 4225 | 4225 | 4225 | 4215 | 1585 |
| 569 | 20250117 | 091700 | 168497555 | 4225 | 4220 | 4225 | 4215 | 3201 |
| 570 | 20250117 | 091600 | 154987045 | 4215 | 4215 | 4215 | 4215 | 231 |
| 571 | 20250117 | 091500 | 154013380 | 4215 | 4215 | 4215 | 4215 | 39 |
| 572 | 20250117 | 091400 | 153848995 | 4210 | 4210 | 4210 | 4210 | 5453 |
| 573 | 20250117 | 091300 | 130891865 | 4210 | 4205 | 4210 | 4205 | 2962 |
| 574 | 20250117 | 091200 | 118421980 | 4205 | 4210 | 4210 | 4205 | 279 |
| 575 | 20250117 | 091100 | 117248520 | 4220 | 4230 | 4230 | 4220 | 1504 |
| 576 | 20250117 | 091000 | 110899095 | 4225 | 4215 | 4225 | 4205 | 2798 |
| 577 | 20250117 | 090900 | 99099880 | 4215 | 4215 | 4220 | 4215 | 1251 |
| 578 | 20250117 | 090800 | 93826910 | 4215 | 4225 | 4225 | 4210 | 1115 |
| 579 | 20250117 | 090700 | 89122855 | 4225 | 4210 | 4225 | 4210 | 3148 |
| 580 | 20250117 | 090600 | 75858790 | 4210 | 4200 | 4210 | 4195 | 1218 |
| 581 | 20250117 | 090500 | 70740850 | 4195 | 4190 | 4195 | 4190 | 331 |
| 582 | 20250117 | 090400 | 69353055 | 4190 | 4185 | 4190 | 4185 | 390 |
| 583 | 20250117 | 090300 | 67720885 | 4185 | 4170 | 4185 | 4170 | 1637 |
| 584 | 20250117 | 090200 | 60894280 | 4150 | 4140 | 4150 | 4140 | 2533 |
| 585 | 20250117 | 090100 | 50383510 | 4140 | 4140 | 4140 | 4140 | 2739 |
| 586 | 20250117 | 090000 | 39044050 | 4140 | 4170 | 4170 | 4140 | 9365 |