32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 193000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 24169 |
| 3 | 20250117 | 192900 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20250117 | 192800 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20250117 | 192700 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20250117 | 192600 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20250117 | 192500 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20250117 | 192400 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20250117 | 192300 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20250117 | 192200 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20250117 | 192100 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20250117 | 192000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20250117 | 191900 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20250117 | 191800 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20250117 | 191700 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20250117 | 191600 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20250117 | 191500 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20250117 | 191400 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20250117 | 191300 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20250117 | 191200 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20250117 | 191100 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20250117 | 191000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20250117 | 190900 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20250117 | 190800 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20250117 | 190700 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20250117 | 190600 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20250117 | 190500 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20250117 | 190400 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20250117 | 190300 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20250117 | 190200 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20250117 | 190100 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20250117 | 190000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 24169 |
| 33 | 20250117 | 185900 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20250117 | 185800 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20250117 | 185700 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20250117 | 185600 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20250117 | 185500 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20250117 | 185400 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20250117 | 185300 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20250117 | 185200 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20250117 | 185100 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20250117 | 185000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20250117 | 184900 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20250117 | 184800 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20250117 | 184700 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20250117 | 184600 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20250117 | 184500 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20250117 | 184400 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20250117 | 184300 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20250117 | 184200 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20250117 | 184100 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20250117 | 184000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20250117 | 183900 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20250117 | 183800 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20250117 | 183700 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20250117 | 183600 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20250117 | 183500 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20250117 | 183400 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20250117 | 183300 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20250117 | 183200 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20250117 | 183100 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20250117 | 183000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 24169 |
| 63 | 20250117 | 182900 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20250117 | 182800 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20250117 | 182700 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20250117 | 182600 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20250117 | 182500 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20250117 | 182400 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20250117 | 182300 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20250117 | 182200 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20250117 | 182100 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20250117 | 182000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20250117 | 181900 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20250117 | 181800 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20250117 | 181700 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20250117 | 181600 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20250117 | 181500 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20250117 | 181400 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20250117 | 181300 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20250117 | 181200 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20250117 | 181100 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20250117 | 181000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20250117 | 180900 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20250117 | 180800 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20250117 | 180700 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20250117 | 180600 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20250117 | 180500 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20250117 | 180400 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20250117 | 180300 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20250117 | 180200 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20250117 | 180100 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20250117 | 180000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 24169 |
| 93 | 20250117 | 175900 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20250117 | 175800 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20250117 | 175700 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20250117 | 175600 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20250117 | 175500 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20250117 | 175400 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20250117 | 175300 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20250117 | 175200 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20250117 | 175100 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20250117 | 175000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20250117 | 174900 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20250117 | 174800 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20250117 | 174700 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20250117 | 174600 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20250117 | 174500 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20250117 | 174400 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20250117 | 174300 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20250117 | 174200 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20250117 | 174100 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20250117 | 174000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20250117 | 173900 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20250117 | 173800 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20250117 | 173700 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20250117 | 173600 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20250117 | 173500 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20250117 | 173400 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20250117 | 173300 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20250117 | 173200 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20250117 | 173100 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20250117 | 173000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 24169 |
| 123 | 20250117 | 172900 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20250117 | 172800 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20250117 | 172700 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20250117 | 172600 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20250117 | 172500 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20250117 | 172400 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20250117 | 172300 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20250117 | 172200 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20250117 | 172100 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20250117 | 172000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20250117 | 171900 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20250117 | 171800 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20250117 | 171700 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20250117 | 171600 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20250117 | 171500 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20250117 | 171400 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20250117 | 171300 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20250117 | 171200 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20250117 | 171100 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20250117 | 171000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20250117 | 170900 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20250117 | 170800 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20250117 | 170700 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20250117 | 170600 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20250117 | 170500 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20250117 | 170400 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20250117 | 170300 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20250117 | 170200 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20250117 | 170100 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20250117 | 170000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 24169 |
| 153 | 20250117 | 165900 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20250117 | 165800 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20250117 | 165700 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20250117 | 165600 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20250117 | 165500 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20250117 | 165400 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20250117 | 165300 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20250117 | 165200 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20250117 | 165100 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20250117 | 165000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20250117 | 164900 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20250117 | 164800 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20250117 | 164700 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20250117 | 164600 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20250117 | 164500 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20250117 | 164400 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20250117 | 164300 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20250117 | 164200 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20250117 | 164100 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20250117 | 164000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20250117 | 163900 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20250117 | 163800 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20250117 | 163700 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20250117 | 163600 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20250117 | 163500 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20250117 | 163400 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20250117 | 163300 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20250117 | 163200 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20250117 | 163100 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20250117 | 163000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 24169 |
| 183 | 20250117 | 162900 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20250117 | 162800 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20250117 | 162700 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20250117 | 162600 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20250117 | 162500 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20250117 | 162400 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20250117 | 162300 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20250117 | 162200 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20250117 | 162100 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20250117 | 162000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20250117 | 161900 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20250117 | 161800 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20250117 | 161700 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20250117 | 161600 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20250117 | 161500 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20250117 | 161400 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20250117 | 161300 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20250117 | 161200 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20250117 | 161100 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20250117 | 161000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20250117 | 160900 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20250117 | 160800 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20250117 | 160700 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20250117 | 160600 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20250117 | 160500 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20250117 | 160400 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20250117 | 160300 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20250117 | 160200 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20250117 | 160100 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20250117 | 160000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 24169 |
| 213 | 20250117 | 155900 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 214 | 20250117 | 155800 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 215 | 20250117 | 155700 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 216 | 20250117 | 155600 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20250117 | 155500 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 218 | 20250117 | 155400 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 219 | 20250117 | 155300 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 220 | 20250117 | 155200 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 221 | 20250117 | 155100 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 222 | 20250117 | 155000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 223 | 20250117 | 154900 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 224 | 20250117 | 154800 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 225 | 20250117 | 154700 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 226 | 20250117 | 154600 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 227 | 20250117 | 154500 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 228 | 20250117 | 154400 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 229 | 20250117 | 154300 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 230 | 20250117 | 154200 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 231 | 20250117 | 154100 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 232 | 20250117 | 154000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 233 | 20250117 | 153900 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 234 | 20250117 | 153800 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 235 | 20250117 | 153700 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 236 | 20250117 | 153600 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 237 | 20250117 | 153500 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 238 | 20250117 | 153400 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 239 | 20250117 | 153300 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 240 | 20250117 | 153200 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 241 | 20250117 | 153100 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 242 | 20250117 | 153000 | 10784337350 | 3510 | 3510 | 3510 | 3510 | 48338 |
| 243 | 20250117 | 152900 | 10699504160 | 3530 | 3530 | 3530 | 3530 | 0 |
| 244 | 20250117 | 152800 | 10699504160 | 3530 | 3530 | 3530 | 3530 | 0 |
| 245 | 20250117 | 152700 | 10699504160 | 3530 | 3530 | 3530 | 3530 | 0 |
| 246 | 20250117 | 152600 | 10699504160 | 3530 | 3530 | 3530 | 3530 | 0 |
| 247 | 20250117 | 152500 | 10699504160 | 3530 | 3530 | 3530 | 3530 | 0 |
| 248 | 20250117 | 152400 | 10699504160 | 3530 | 3530 | 3530 | 3530 | 0 |
| 249 | 20250117 | 152300 | 10699504160 | 3530 | 3530 | 3530 | 3530 | 0 |
| 250 | 20250117 | 152200 | 10699504160 | 3530 | 3530 | 3530 | 3530 | 0 |
| 251 | 20250117 | 152100 | 10699504160 | 3530 | 3530 | 3530 | 3530 | 0 |
| 252 | 20250117 | 152000 | 10699504160 | 3530 | 3530 | 3530 | 3530 | 0 |
| 253 | 20250117 | 151900 | 10699504160 | 3530 | 3525 | 3540 | 3510 | 9732 |
| 254 | 20250117 | 151800 | 10665206940 | 3535 | 3490 | 3545 | 3485 | 22452 |
| 255 | 20250117 | 151700 | 10586276125 | 3485 | 3490 | 3490 | 3480 | 7627 |
| 256 | 20250117 | 151600 | 10559692445 | 3495 | 3495 | 3495 | 3490 | 3763 |
| 257 | 20250117 | 151500 | 10546547765 | 3495 | 3495 | 3510 | 3490 | 9703 |
| 258 | 20250117 | 151400 | 10512640820 | 3500 | 3510 | 3510 | 3490 | 9105 |
| 259 | 20250117 | 151300 | 10480832785 | 3500 | 3510 | 3510 | 3500 | 5470 |
| 260 | 20250117 | 151200 | 10461679320 | 3510 | 3510 | 3515 | 3505 | 2091 |
| 261 | 20250117 | 151100 | 10454342400 | 3515 | 3515 | 3520 | 3510 | 5518 |
| 262 | 20250117 | 151000 | 10434969050 | 3520 | 3515 | 3525 | 3515 | 2345 |
| 263 | 20250117 | 150900 | 10426717030 | 3505 | 3515 | 3520 | 3500 | 10684 |
| 264 | 20250117 | 150800 | 10389193645 | 3520 | 3510 | 3530 | 3510 | 7994 |
| 265 | 20250117 | 150700 | 10361039630 | 3495 | 3500 | 3505 | 3495 | 9113 |
| 266 | 20250117 | 150600 | 10329143395 | 3500 | 3505 | 3505 | 3495 | 6789 |
| 267 | 20250117 | 150500 | 10305378045 | 3505 | 3505 | 3510 | 3500 | 6498 |
| 268 | 20250117 | 150400 | 10282605845 | 3500 | 3505 | 3510 | 3495 | 16298 |
| 269 | 20250117 | 150300 | 10225557500 | 3500 | 3505 | 3520 | 3490 | 7623 |
| 270 | 20250117 | 150200 | 10198846210 | 3505 | 3475 | 3505 | 3475 | 13928 |
| 271 | 20250117 | 150100 | 10150236635 | 3480 | 3475 | 3480 | 3475 | 1119 |
| 272 | 20250117 | 150000 | 10146345050 | 3480 | 3475 | 3480 | 3475 | 392 |
| 273 | 20250117 | 145900 | 10144982790 | 3485 | 3470 | 3485 | 3465 | 7004 |
| 274 | 20250117 | 145800 | 10120617670 | 3470 | 3460 | 3470 | 3460 | 1068 |
| 275 | 20250117 | 145700 | 10116917685 | 3460 | 3460 | 3475 | 3460 | 5529 |
| 276 | 20250117 | 145600 | 10097751405 | 3460 | 3455 | 3465 | 3455 | 2457 |
| 277 | 20250117 | 145500 | 10089256000 | 3455 | 3455 | 3470 | 3450 | 3007 |
| 278 | 20250117 | 145400 | 10078879885 | 3455 | 3445 | 3480 | 3445 | 10825 |
| 279 | 20250117 | 145300 | 10041351855 | 3445 | 3440 | 3455 | 3440 | 117 |
| 280 | 20250117 | 145200 | 10040948890 | 3445 | 3445 | 3460 | 3445 | 3263 |
| 281 | 20250117 | 145100 | 10029679035 | 3440 | 3445 | 3450 | 3440 | 1808 |
| 282 | 20250117 | 145000 | 10023445940 | 3440 | 3440 | 3445 | 3425 | 6143 |
| 283 | 20250117 | 144900 | 10002310560 | 3440 | 3425 | 3440 | 3425 | 3759 |
| 284 | 20250117 | 144800 | 9989379615 | 3425 | 3425 | 3425 | 3425 | 1035 |
| 285 | 20250117 | 144700 | 9985834740 | 3445 | 3440 | 3445 | 3420 | 1090 |
| 286 | 20250117 | 144600 | 9982094215 | 3435 | 3430 | 3445 | 3430 | 997 |
| 287 | 20250117 | 144500 | 9978669665 | 3445 | 3435 | 3445 | 3435 | 1587 |
| 288 | 20250117 | 144400 | 9973206470 | 3430 | 3435 | 3435 | 3430 | 1116 |
| 289 | 20250117 | 144300 | 9969375040 | 3440 | 3440 | 3445 | 3435 | 1942 |
| 290 | 20250117 | 144200 | 9962691095 | 3440 | 3435 | 3440 | 3435 | 1834 |
| 291 | 20250117 | 144100 | 9956387425 | 3435 | 3425 | 3435 | 3425 | 2122 |
| 292 | 20250117 | 144000 | 9949105615 | 3425 | 3430 | 3430 | 3420 | 3032 |
| 293 | 20250117 | 143900 | 9938717405 | 3425 | 3420 | 3430 | 3420 | 1143 |
| 294 | 20250117 | 143800 | 9934803780 | 3420 | 3410 | 3420 | 3410 | 1919 |
| 295 | 20250117 | 143700 | 9928252900 | 3410 | 3410 | 3415 | 3405 | 5590 |
| 296 | 20250117 | 143600 | 9909191715 | 3410 | 3410 | 3410 | 3410 | 1151 |
| 297 | 20250117 | 143500 | 9905266805 | 3410 | 3400 | 3415 | 3400 | 2205 |
| 298 | 20250117 | 143400 | 9897755015 | 3395 | 3400 | 3400 | 3395 | 3874 |
| 299 | 20250117 | 143300 | 9884584125 | 3400 | 3400 | 3400 | 3395 | 1179 |
| 300 | 20250117 | 143200 | 9880575530 | 3400 | 3400 | 3405 | 3400 | 6530 |
| 301 | 20250117 | 143100 | 9858368330 | 3400 | 3400 | 3400 | 3395 | 507 |
| 302 | 20250117 | 143000 | 9856644535 | 3390 | 3400 | 3400 | 3390 | 12442 |
| 303 | 20250117 | 142900 | 9814375555 | 3400 | 3400 | 3400 | 3395 | 2624 |
| 304 | 20250117 | 142800 | 9805456230 | 3400 | 3395 | 3400 | 3395 | 1313 |
| 305 | 20250117 | 142700 | 9800996595 | 3400 | 3405 | 3420 | 3400 | 5266 |
| 306 | 20250117 | 142600 | 9783091560 | 3400 | 3410 | 3410 | 3400 | 5028 |
| 307 | 20250117 | 142500 | 9765977480 | 3415 | 3405 | 3415 | 3405 | 1812 |
| 308 | 20250117 | 142400 | 9759804570 | 3415 | 3415 | 3415 | 3415 | 91 |
| 309 | 20250117 | 142300 | 9759493805 | 3415 | 3415 | 3415 | 3415 | 597 |
| 310 | 20250117 | 142200 | 9757455050 | 3415 | 3420 | 3420 | 3415 | 1331 |
| 311 | 20250117 | 142100 | 9752903825 | 3420 | 3420 | 3420 | 3420 | 2318 |
| 312 | 20250117 | 142000 | 9744976265 | 3420 | 3420 | 3420 | 3420 | 41 |
| 313 | 20250117 | 141900 | 9744836045 | 3420 | 3420 | 3420 | 3420 | 4479 |
| 314 | 20250117 | 141800 | 9729517865 | 3425 | 3410 | 3425 | 3405 | 7281 |
| 315 | 20250117 | 141700 | 9704644185 | 3405 | 3400 | 3410 | 3400 | 1491 |
| 316 | 20250117 | 141600 | 9699569415 | 3400 | 3390 | 3400 | 3390 | 1900 |
| 317 | 20250117 | 141500 | 9693115415 | 3390 | 3390 | 3390 | 3390 | 472 |
| 318 | 20250117 | 141400 | 9691515335 | 3400 | 3390 | 3400 | 3390 | 512 |
| 319 | 20250117 | 141300 | 9689774735 | 3400 | 3395 | 3400 | 3385 | 3462 |
| 320 | 20250117 | 141200 | 9678028130 | 3400 | 3400 | 3400 | 3400 | 576 |
| 321 | 20250117 | 141100 | 9676069730 | 3400 | 3400 | 3400 | 3400 | 20 |
| 322 | 20250117 | 141000 | 9676001730 | 3400 | 3400 | 3400 | 3400 | 58 |
| 323 | 20250117 | 140900 | 9675804530 | 3400 | 3405 | 3405 | 3400 | 1264 |
| 324 | 20250117 | 140800 | 9671506245 | 3405 | 3405 | 3405 | 3405 | 1884 |
| 325 | 20250117 | 140700 | 9665091225 | 3410 | 3405 | 3410 | 3405 | 200 |
| 326 | 20250117 | 140600 | 9664409725 | 3405 | 3405 | 3405 | 3405 | 1548 |
| 327 | 20250117 | 140500 | 9659138785 | 3405 | 3400 | 3405 | 3400 | 2163 |
| 328 | 20250117 | 140400 | 9651780665 | 3400 | 3385 | 3400 | 3385 | 3348 |
| 329 | 20250117 | 140300 | 9640441400 | 3380 | 3380 | 3380 | 3380 | 0 |
| 330 | 20250117 | 140200 | 9640441400 | 3380 | 3385 | 3385 | 3380 | 52 |
| 331 | 20250117 | 140100 | 9640265630 | 3385 | 3385 | 3385 | 3380 | 129 |
| 332 | 20250117 | 140000 | 9639829465 | 3380 | 3380 | 3380 | 3380 | 1234 |
| 333 | 20250117 | 135900 | 9635658545 | 3380 | 3385 | 3385 | 3380 | 2043 |
| 334 | 20250117 | 135800 | 9628745040 | 3385 | 3385 | 3385 | 3385 | 337 |
| 335 | 20250117 | 135700 | 9627604295 | 3390 | 3390 | 3390 | 3385 | 477 |
| 336 | 20250117 | 135600 | 9625988600 | 3385 | 3375 | 3385 | 3375 | 529 |
| 337 | 20250117 | 135500 | 9624200885 | 3385 | 3385 | 3385 | 3385 | 531 |
| 338 | 20250117 | 135400 | 9622403450 | 3390 | 3390 | 3390 | 3390 | 228 |
| 339 | 20250117 | 135300 | 9621630530 | 3370 | 3370 | 3370 | 3370 | 377 |
| 340 | 20250117 | 135200 | 9620360040 | 3370 | 3375 | 3390 | 3370 | 4670 |
| 341 | 20250117 | 135100 | 9604599120 | 3400 | 3375 | 3400 | 3375 | 478 |
| 342 | 20250117 | 135000 | 9602985820 | 3375 | 3390 | 3390 | 3375 | 662 |
| 343 | 20250117 | 134900 | 9600748505 | 3400 | 3395 | 3400 | 3375 | 5974 |
| 344 | 20250117 | 134800 | 9580541310 | 3395 | 3395 | 3395 | 3395 | 50 |
| 345 | 20250117 | 134700 | 9580371560 | 3400 | 3400 | 3400 | 3400 | 294 |
| 346 | 20250117 | 134600 | 9579371960 | 3400 | 3410 | 3410 | 3400 | 7353 |
| 347 | 20250117 | 134500 | 9554340975 | 3410 | 3400 | 3410 | 3400 | 6033 |
| 348 | 20250117 | 134400 | 9533789790 | 3395 | 3385 | 3395 | 3385 | 1292 |
| 349 | 20250117 | 134300 | 9529407115 | 3390 | 3355 | 3390 | 3355 | 8850 |
| 350 | 20250117 | 134200 | 9499577945 | 3355 | 3365 | 3365 | 3355 | 2724 |
| 351 | 20250117 | 134100 | 9490413690 | 3365 | 3360 | 3370 | 3355 | 6483 |
| 352 | 20250117 | 134000 | 9468629925 | 3355 | 3370 | 3370 | 3350 | 11083 |
| 353 | 20250117 | 133900 | 9431456360 | 3370 | 3365 | 3370 | 3365 | 2333 |
| 354 | 20250117 | 133800 | 9423602555 | 3365 | 3360 | 3365 | 3355 | 2782 |
| 355 | 20250117 | 133700 | 9414254275 | 3370 | 3380 | 3380 | 3355 | 12344 |
| 356 | 20250117 | 133600 | 9372735860 | 3370 | 3370 | 3375 | 3370 | 2602 |
| 357 | 20250117 | 133500 | 9363960160 | 3375 | 3370 | 3375 | 3370 | 1968 |
| 358 | 20250117 | 133400 | 9357326995 | 3375 | 3385 | 3385 | 3375 | 4772 |
| 359 | 20250117 | 133300 | 9341201280 | 3390 | 3390 | 3390 | 3390 | 1297 |
| 360 | 20250117 | 133200 | 9336804450 | 3390 | 3390 | 3390 | 3390 | 878 |
| 361 | 20250117 | 133100 | 9333828030 | 3390 | 3420 | 3420 | 3390 | 6566 |
| 362 | 20250117 | 133000 | 9311534115 | 3405 | 3400 | 3405 | 3400 | 948 |
| 363 | 20250117 | 132900 | 9308310665 | 3420 | 3425 | 3455 | 3400 | 24532 |
| 364 | 20250117 | 132800 | 9224168710 | 3425 | 3425 | 3425 | 3410 | 2077 |
| 365 | 20250117 | 132700 | 9217055000 | 3425 | 3405 | 3425 | 3405 | 4777 |
| 366 | 20250117 | 132600 | 9200717695 | 3415 | 3415 | 3415 | 3415 | 0 |
| 367 | 20250117 | 132500 | 9200717695 | 3415 | 3400 | 3415 | 3395 | 1859 |
| 368 | 20250117 | 132400 | 9194394100 | 3400 | 3395 | 3400 | 3395 | 169 |
| 369 | 20250117 | 132300 | 9193820325 | 3400 | 3390 | 3400 | 3385 | 3575 |
| 370 | 20250117 | 132200 | 9181709900 | 3400 | 3390 | 3400 | 3390 | 1083 |
| 371 | 20250117 | 132100 | 9178038435 | 3385 | 3400 | 3400 | 3385 | 1316 |
| 372 | 20250117 | 132000 | 9173578115 | 3400 | 3395 | 3400 | 3395 | 281 |
| 373 | 20250117 | 131900 | 9172624090 | 3395 | 3390 | 3395 | 3390 | 181 |
| 374 | 20250117 | 131800 | 9172010250 | 3390 | 3395 | 3395 | 3390 | 1870 |
| 375 | 20250117 | 131700 | 9165666880 | 3395 | 3400 | 3400 | 3395 | 1734 |
| 376 | 20250117 | 131600 | 9159771340 | 3395 | 3395 | 3400 | 3395 | 3801 |
| 377 | 20250117 | 131500 | 9146858930 | 3395 | 3400 | 3400 | 3395 | 988 |
| 378 | 20250117 | 131400 | 9143501740 | 3400 | 3390 | 3400 | 3390 | 732 |
| 379 | 20250117 | 131300 | 9141020230 | 3400 | 3395 | 3400 | 3385 | 14 |
| 380 | 20250117 | 131200 | 9140972700 | 3385 | 3380 | 3400 | 3375 | 4204 |
| 381 | 20250117 | 131100 | 9126756755 | 3380 | 3370 | 3390 | 3365 | 2964 |
| 382 | 20250117 | 131000 | 9116755065 | 3370 | 3410 | 3410 | 3365 | 15674 |
| 383 | 20250117 | 130900 | 9063793535 | 3395 | 3420 | 3420 | 3395 | 7150 |
| 384 | 20250117 | 130800 | 9039484375 | 3420 | 3410 | 3420 | 3410 | 392 |
| 385 | 20250117 | 130700 | 9038147585 | 3405 | 3420 | 3420 | 3405 | 9 |
| 386 | 20250117 | 130600 | 9038116880 | 3420 | 3420 | 3420 | 3400 | 1488 |
| 387 | 20250117 | 130500 | 9033049835 | 3405 | 3420 | 3420 | 3400 | 765 |
| 388 | 20250117 | 130400 | 9030445300 | 3400 | 3410 | 3420 | 3400 | 2600 |
| 389 | 20250117 | 130300 | 9021603275 | 3410 | 3410 | 3410 | 3405 | 176 |
| 390 | 20250117 | 130200 | 9021003910 | 3410 | 3400 | 3410 | 3400 | 6983 |
| 391 | 20250117 | 130100 | 8997260650 | 3400 | 3415 | 3415 | 3400 | 2648 |
| 392 | 20250117 | 130000 | 8988240265 | 3410 | 3405 | 3415 | 3405 | 56 |
| 393 | 20250117 | 125900 | 8988049530 | 3405 | 3415 | 3415 | 3405 | 515 |
| 394 | 20250117 | 125800 | 8986292355 | 3405 | 3415 | 3415 | 3405 | 772 |
| 395 | 20250117 | 125700 | 8983657195 | 3415 | 3405 | 3415 | 3405 | 357 |
| 396 | 20250117 | 125600 | 8982441540 | 3405 | 3410 | 3410 | 3405 | 7486 |
| 397 | 20250117 | 125500 | 8956947980 | 3415 | 3410 | 3425 | 3410 | 925 |
| 398 | 20250117 | 125400 | 8953782530 | 3425 | 3425 | 3430 | 3405 | 1979 |
| 399 | 20250117 | 125300 | 8947027725 | 3410 | 3410 | 3425 | 3405 | 4492 |
| 400 | 20250117 | 125200 | 8931722910 | 3415 | 3415 | 3415 | 3415 | 457 |
| 401 | 20250117 | 125100 | 8930162255 | 3425 | 3420 | 3425 | 3410 | 4770 |
| 402 | 20250117 | 125000 | 8913873270 | 3425 | 3425 | 3425 | 3420 | 410 |
| 403 | 20250117 | 124900 | 8912469520 | 3425 | 3415 | 3425 | 3410 | 1780 |
| 404 | 20250117 | 124800 | 8906383505 | 3410 | 3405 | 3410 | 3400 | 4841 |
| 405 | 20250117 | 124700 | 8889914890 | 3410 | 3405 | 3415 | 3405 | 5057 |
| 406 | 20250117 | 124600 | 8872694435 | 3405 | 3405 | 3415 | 3405 | 4221 |
| 407 | 20250117 | 124500 | 8858308900 | 3405 | 3430 | 3430 | 3405 | 14924 |
| 408 | 20250117 | 124400 | 8807347265 | 3425 | 3425 | 3440 | 3425 | 635 |
| 409 | 20250117 | 124300 | 8805172125 | 3425 | 3435 | 3440 | 3425 | 1442 |
| 410 | 20250117 | 124200 | 8800230910 | 3420 | 3420 | 3440 | 3420 | 1628 |
| 411 | 20250117 | 124100 | 8794646535 | 3430 | 3440 | 3440 | 3420 | 2790 |
| 412 | 20250117 | 124000 | 8785091290 | 3420 | 3420 | 3445 | 3420 | 2366 |
| 413 | 20250117 | 123900 | 8776985090 | 3425 | 3420 | 3430 | 3415 | 1294 |
| 414 | 20250117 | 123800 | 8772553680 | 3420 | 3430 | 3440 | 3420 | 5960 |
| 415 | 20250117 | 123700 | 8752093535 | 3425 | 3425 | 3425 | 3415 | 1888 |
| 416 | 20250117 | 123600 | 8745634465 | 3425 | 3425 | 3430 | 3410 | 3764 |
| 417 | 20250117 | 123500 | 8732757480 | 3430 | 3415 | 3430 | 3415 | 3200 |
| 418 | 20250117 | 123400 | 8721804065 | 3430 | 3450 | 3455 | 3405 | 13928 |
| 419 | 20250117 | 123300 | 8674235620 | 3450 | 3430 | 3455 | 3415 | 7595 |
| 420 | 20250117 | 123200 | 8648095010 | 3415 | 3445 | 3445 | 3410 | 13795 |
| 421 | 20250117 | 123100 | 8600878195 | 3430 | 3415 | 3445 | 3410 | 24042 |
| 422 | 20250117 | 123000 | 8518363100 | 3410 | 3490 | 3490 | 3410 | 45036 |
| 423 | 20250117 | 122900 | 8363251060 | 3480 | 3555 | 3575 | 3455 | 77032 |
| 424 | 20250117 | 122800 | 8093256455 | 3565 | 3495 | 3635 | 3495 | 168400 |
| 425 | 20250117 | 122700 | 7488120990 | 3495 | 3435 | 3565 | 3435 | 31277 |
| 426 | 20250117 | 122600 | 7378687330 | 3440 | 3425 | 3440 | 3425 | 1850 |
| 427 | 20250117 | 122500 | 7372333415 | 3435 | 3435 | 3440 | 3435 | 460 |
| 428 | 20250117 | 122400 | 7370753305 | 3435 | 3435 | 3445 | 3435 | 10220 |
| 429 | 20250117 | 122300 | 7335616380 | 3430 | 3420 | 3430 | 3410 | 3116 |
| 430 | 20250117 | 122200 | 7324949390 | 3415 | 3395 | 3415 | 3395 | 2475 |
| 431 | 20250117 | 122100 | 7316526220 | 3395 | 3400 | 3400 | 3395 | 4328 |
| 432 | 20250117 | 122000 | 7301830160 | 3400 | 3420 | 3420 | 3400 | 1245 |
| 433 | 20250117 | 121900 | 7297593940 | 3400 | 3405 | 3425 | 3400 | 5934 |
| 434 | 20250117 | 121800 | 7277410690 | 3405 | 3420 | 3420 | 3405 | 1081 |
| 435 | 20250117 | 121700 | 7273722385 | 3400 | 3410 | 3420 | 3400 | 1038 |
| 436 | 20250117 | 121600 | 7270184865 | 3425 | 3410 | 3425 | 3410 | 2300 |
| 437 | 20250117 | 121500 | 7262314360 | 3410 | 3405 | 3410 | 3405 | 85 |
| 438 | 20250117 | 121400 | 7262024855 | 3405 | 3400 | 3405 | 3400 | 295 |
| 439 | 20250117 | 121300 | 7261021845 | 3400 | 3400 | 3400 | 3400 | 2491 |
| 440 | 20250117 | 121200 | 7252552445 | 3400 | 3400 | 3400 | 3400 | 624 |
| 441 | 20250117 | 121100 | 7250430845 | 3405 | 3410 | 3410 | 3405 | 18 |
| 442 | 20250117 | 121000 | 7250369530 | 3400 | 3400 | 3400 | 3400 | 504 |
| 443 | 20250117 | 120900 | 7248655930 | 3400 | 3415 | 3415 | 3400 | 1675 |
| 444 | 20250117 | 120800 | 7242959090 | 3400 | 3415 | 3415 | 3400 | 4162 |
| 445 | 20250117 | 120700 | 7228762500 | 3395 | 3405 | 3415 | 3395 | 2717 |
| 446 | 20250117 | 120600 | 7219529495 | 3415 | 3400 | 3415 | 3400 | 9120 |
| 447 | 20250117 | 120500 | 7188404010 | 3400 | 3395 | 3415 | 3390 | 8834 |
| 448 | 20250117 | 120400 | 7158402455 | 3410 | 3420 | 3420 | 3390 | 11396 |
| 449 | 20250117 | 120300 | 7119645200 | 3420 | 3430 | 3430 | 3420 | 2899 |
| 450 | 20250117 | 120200 | 7109717600 | 3430 | 3425 | 3445 | 3425 | 67 |
| 451 | 20250117 | 120100 | 7109487540 | 3425 | 3430 | 3430 | 3425 | 5635 |
| 452 | 20250117 | 120000 | 7090177630 | 3430 | 3440 | 3440 | 3430 | 623 |
| 453 | 20250117 | 115900 | 7088035740 | 3430 | 3430 | 3445 | 3425 | 466 |
| 454 | 20250117 | 115800 | 7086438985 | 3420 | 3430 | 3440 | 3420 | 5618 |
| 455 | 20250117 | 115700 | 7067164855 | 3435 | 3435 | 3435 | 3430 | 47 |
| 456 | 20250117 | 115600 | 7067003415 | 3435 | 3430 | 3435 | 3430 | 1052 |
| 457 | 20250117 | 115500 | 7063395005 | 3430 | 3420 | 3435 | 3420 | 2571 |
| 458 | 20250117 | 115400 | 7054578825 | 3420 | 3410 | 3420 | 3405 | 7873 |
| 459 | 20250117 | 115300 | 7027744810 | 3415 | 3415 | 3415 | 3400 | 5442 |
| 460 | 20250117 | 115200 | 7009201485 | 3420 | 3390 | 3420 | 3390 | 3068 |
| 461 | 20250117 | 115100 | 6998748355 | 3405 | 3410 | 3420 | 3395 | 12766 |
| 462 | 20250117 | 115000 | 6955366135 | 3410 | 3470 | 3470 | 3395 | 26973 |
| 463 | 20250117 | 114900 | 6863158750 | 3460 | 3465 | 3475 | 3460 | 703 |
| 464 | 20250117 | 114800 | 6860726300 | 3455 | 3455 | 3455 | 3455 | 300 |
| 465 | 20250117 | 114700 | 6859689800 | 3455 | 3455 | 3460 | 3455 | 3047 |
| 466 | 20250117 | 114600 | 6849157035 | 3460 | 3480 | 3490 | 3460 | 4681 |
| 467 | 20250117 | 114500 | 6832916915 | 3485 | 3475 | 3495 | 3475 | 204 |
| 468 | 20250117 | 114400 | 6832207945 | 3475 | 3475 | 3475 | 3475 | 4 |
| 469 | 20250117 | 114300 | 6832194045 | 3495 | 3485 | 3495 | 3465 | 897 |
| 470 | 20250117 | 114200 | 6829082140 | 3490 | 3490 | 3490 | 3490 | 442 |
| 471 | 20250117 | 114100 | 6827539560 | 3480 | 3475 | 3490 | 3475 | 1980 |
| 472 | 20250117 | 114000 | 6820636895 | 3475 | 3475 | 3475 | 3475 | 1486 |
| 473 | 20250117 | 113900 | 6815473045 | 3475 | 3485 | 3485 | 3475 | 839 |
| 474 | 20250117 | 113800 | 6812554215 | 3490 | 3475 | 3490 | 3475 | 1030 |
| 475 | 20250117 | 113700 | 6808973165 | 3475 | 3480 | 3480 | 3475 | 1064 |
| 476 | 20250117 | 113600 | 6805272700 | 3480 | 3490 | 3490 | 3480 | 951 |
| 477 | 20250117 | 113500 | 6801953720 | 3490 | 3490 | 3490 | 3460 | 70 |
| 478 | 20250117 | 113400 | 6801709450 | 3485 | 3480 | 3485 | 3460 | 7497 |
| 479 | 20250117 | 113300 | 6775704965 | 3480 | 3480 | 3490 | 3480 | 920 |
| 480 | 20250117 | 113200 | 6772499135 | 3490 | 3480 | 3490 | 3480 | 1473 |
| 481 | 20250117 | 113100 | 6767372885 | 3480 | 3490 | 3490 | 3475 | 1562 |
| 482 | 20250117 | 113000 | 6761942415 | 3490 | 3495 | 3495 | 3480 | 515 |
| 483 | 20250117 | 112900 | 6760147360 | 3480 | 3505 | 3505 | 3480 | 4012 |
| 484 | 20250117 | 112800 | 6746159375 | 3500 | 3470 | 3505 | 3470 | 12472 |
| 485 | 20250117 | 112700 | 6702579220 | 3485 | 3475 | 3485 | 3460 | 1604 |
| 486 | 20250117 | 112600 | 6697011170 | 3475 | 3460 | 3475 | 3450 | 1329 |
| 487 | 20250117 | 112500 | 6692395995 | 3475 | 3465 | 3475 | 3465 | 811 |
| 488 | 20250117 | 112400 | 6689579790 | 3460 | 3455 | 3460 | 3455 | 592 |
| 489 | 20250117 | 112300 | 6687532540 | 3450 | 3435 | 3455 | 3435 | 666 |
| 490 | 20250117 | 112200 | 6685239560 | 3435 | 3435 | 3445 | 3435 | 1937 |
| 491 | 20250117 | 112100 | 6678585765 | 3435 | 3460 | 3460 | 3435 | 5739 |
| 492 | 20250117 | 112000 | 6658862585 | 3440 | 3450 | 3450 | 3440 | 5003 |
| 493 | 20250117 | 111900 | 6641644355 | 3445 | 3470 | 3470 | 3445 | 10380 |
| 494 | 20250117 | 111800 | 6605770180 | 3470 | 3485 | 3485 | 3470 | 2827 |
| 495 | 20250117 | 111700 | 6595951215 | 3470 | 3465 | 3485 | 3465 | 1571 |
| 496 | 20250117 | 111600 | 6590496675 | 3465 | 3480 | 3480 | 3465 | 8120 |
| 497 | 20250117 | 111500 | 6562303345 | 3480 | 3485 | 3485 | 3475 | 1544 |
| 498 | 20250117 | 111400 | 6556937755 | 3485 | 3490 | 3490 | 3480 | 7494 |
| 499 | 20250117 | 111300 | 6530841950 | 3495 | 3490 | 3500 | 3485 | 1633 |
| 500 | 20250117 | 111200 | 6525147370 | 3490 | 3500 | 3500 | 3490 | 2560 |
| 501 | 20250117 | 111100 | 6516207500 | 3500 | 3500 | 3500 | 3495 | 409 |
| 502 | 20250117 | 111000 | 6514778030 | 3500 | 3505 | 3505 | 3490 | 2095 |
| 503 | 20250117 | 110900 | 6507456030 | 3505 | 3490 | 3505 | 3480 | 4556 |
| 504 | 20250117 | 110800 | 6491559255 | 3490 | 3485 | 3490 | 3485 | 3392 |
| 505 | 20250117 | 110700 | 6479735565 | 3490 | 3480 | 3490 | 3480 | 305 |
| 506 | 20250117 | 110600 | 6478672305 | 3480 | 3470 | 3495 | 3470 | 2311 |
| 507 | 20250117 | 110500 | 6470620855 | 3465 | 3450 | 3470 | 3450 | 11546 |
| 508 | 20250117 | 110400 | 6430727480 | 3455 | 3445 | 3460 | 3440 | 3181 |
| 509 | 20250117 | 110300 | 6419754340 | 3440 | 3455 | 3460 | 3435 | 10651 |
| 510 | 20250117 | 110200 | 6383037535 | 3455 | 3460 | 3465 | 3450 | 12484 |
| 511 | 20250117 | 110100 | 6339894320 | 3460 | 3465 | 3480 | 3460 | 10554 |
| 512 | 20250117 | 110000 | 6303334920 | 3465 | 3485 | 3485 | 3460 | 15542 |
| 513 | 20250117 | 105900 | 6249429205 | 3490 | 3500 | 3505 | 3490 | 6172 |
| 514 | 20250117 | 105800 | 6227868605 | 3500 | 3495 | 3505 | 3490 | 2282 |
| 515 | 20250117 | 105700 | 6219885695 | 3495 | 3515 | 3515 | 3495 | 8292 |
| 516 | 20250117 | 105600 | 6190847275 | 3500 | 3505 | 3515 | 3500 | 2981 |
| 517 | 20250117 | 105500 | 6180406710 | 3520 | 3515 | 3520 | 3505 | 4264 |
| 518 | 20250117 | 105400 | 6165442860 | 3520 | 3530 | 3530 | 3510 | 6905 |
| 519 | 20250117 | 105300 | 6141165170 | 3530 | 3540 | 3540 | 3530 | 10567 |
| 520 | 20250117 | 105200 | 6103788350 | 3555 | 3540 | 3555 | 3530 | 1617 |
| 521 | 20250117 | 105100 | 6098061895 | 3530 | 3535 | 3545 | 3525 | 11121 |
| 522 | 20250117 | 105000 | 6058713855 | 3535 | 3560 | 3570 | 3530 | 15762 |
| 523 | 20250117 | 104900 | 6002847085 | 3560 | 3570 | 3570 | 3555 | 4524 |
| 524 | 20250117 | 104800 | 5986753845 | 3570 | 3580 | 3580 | 3555 | 19410 |
| 525 | 20250117 | 104700 | 5917570370 | 3580 | 3590 | 3600 | 3555 | 18007 |
| 526 | 20250117 | 104600 | 5853009355 | 3600 | 3590 | 3610 | 3575 | 56095 |
| 527 | 20250117 | 104500 | 5651336830 | 3585 | 3530 | 3590 | 3525 | 55103 |
| 528 | 20250117 | 104400 | 5454911130 | 3530 | 3510 | 3540 | 3510 | 14087 |
| 529 | 20250117 | 104300 | 5405374235 | 3510 | 3510 | 3510 | 3495 | 385 |
| 530 | 20250117 | 104200 | 5404023790 | 3510 | 3495 | 3510 | 3495 | 1527 |
| 531 | 20250117 | 104100 | 5398686875 | 3495 | 3510 | 3510 | 3490 | 3137 |
| 532 | 20250117 | 104000 | 5387731640 | 3510 | 3510 | 3515 | 3495 | 5813 |
| 533 | 20250117 | 103900 | 5367386370 | 3505 | 3505 | 3515 | 3505 | 2531 |
| 534 | 20250117 | 103800 | 5358508605 | 3510 | 3510 | 3520 | 3495 | 4909 |
| 535 | 20250117 | 103700 | 5341318640 | 3520 | 3525 | 3525 | 3505 | 664 |
| 536 | 20250117 | 103600 | 5338982990 | 3525 | 3535 | 3535 | 3495 | 15644 |
| 537 | 20250117 | 103500 | 5284039825 | 3535 | 3530 | 3545 | 3520 | 15284 |
| 538 | 20250117 | 103400 | 5230076300 | 3530 | 3525 | 3530 | 3520 | 4010 |
| 539 | 20250117 | 103300 | 5215943485 | 3525 | 3520 | 3525 | 3510 | 7818 |
| 540 | 20250117 | 103200 | 5188445085 | 3525 | 3525 | 3535 | 3515 | 10418 |
| 541 | 20250117 | 103100 | 5151714275 | 3530 | 3530 | 3530 | 3510 | 3539 |
| 542 | 20250117 | 103000 | 5139236485 | 3530 | 3500 | 3530 | 3500 | 10255 |
| 543 | 20250117 | 102900 | 5103212380 | 3505 | 3495 | 3505 | 3485 | 6089 |
| 544 | 20250117 | 102800 | 5081929960 | 3495 | 3490 | 3495 | 3490 | 3697 |
| 545 | 20250117 | 102700 | 5069025045 | 3495 | 3485 | 3500 | 3485 | 4857 |
| 546 | 20250117 | 102600 | 5052072655 | 3485 | 3485 | 3490 | 3470 | 6251 |
| 547 | 20250117 | 102500 | 5030347645 | 3485 | 3485 | 3485 | 3475 | 5324 |
| 548 | 20250117 | 102400 | 5011834620 | 3485 | 3490 | 3500 | 3470 | 16639 |
| 549 | 20250117 | 102300 | 4953962205 | 3500 | 3530 | 3530 | 3485 | 9391 |
| 550 | 20250117 | 102200 | 4921028130 | 3530 | 3535 | 3540 | 3510 | 11654 |
| 551 | 20250117 | 102100 | 4879947745 | 3540 | 3500 | 3540 | 3490 | 10983 |
| 552 | 20250117 | 102000 | 4841396405 | 3515 | 3540 | 3540 | 3490 | 22412 |
| 553 | 20250117 | 101900 | 4762548710 | 3540 | 3530 | 3550 | 3515 | 28596 |
| 554 | 20250117 | 101800 | 4661390770 | 3540 | 3520 | 3550 | 3515 | 59834 |
| 555 | 20250117 | 101700 | 4450019185 | 3525 | 3490 | 3525 | 3480 | 15552 |
| 556 | 20250117 | 101600 | 4395504840 | 3490 | 3490 | 3490 | 3475 | 716 |
| 557 | 20250117 | 101500 | 4393016320 | 3480 | 3490 | 3490 | 3465 | 5763 |
| 558 | 20250117 | 101400 | 4372947815 | 3490 | 3490 | 3505 | 3465 | 9337 |
| 559 | 20250117 | 101300 | 4340478120 | 3505 | 3500 | 3510 | 3490 | 7465 |
| 560 | 20250117 | 101200 | 4314395580 | 3495 | 3500 | 3525 | 3490 | 16363 |
| 561 | 20250117 | 101100 | 4257058660 | 3500 | 3485 | 3525 | 3485 | 21116 |
| 562 | 20250117 | 101000 | 4183030565 | 3500 | 3480 | 3505 | 3470 | 17073 |
| 563 | 20250117 | 100900 | 4123487105 | 3480 | 3500 | 3530 | 3480 | 50813 |
| 564 | 20250117 | 100800 | 3945488805 | 3500 | 3490 | 3515 | 3480 | 27444 |
| 565 | 20250117 | 100700 | 3849508675 | 3490 | 3460 | 3490 | 3460 | 12515 |
| 566 | 20250117 | 100600 | 3805962775 | 3465 | 3475 | 3475 | 3450 | 23658 |
| 567 | 20250117 | 100500 | 3724062735 | 3465 | 3465 | 3490 | 3445 | 27150 |
| 568 | 20250117 | 100400 | 3629774455 | 3465 | 3410 | 3470 | 3410 | 31368 |
| 569 | 20250117 | 100300 | 3521493180 | 3405 | 3395 | 3405 | 3395 | 3061 |
| 570 | 20250117 | 100200 | 3511075130 | 3395 | 3390 | 3395 | 3390 | 1547 |
| 571 | 20250117 | 100100 | 3505827755 | 3405 | 3405 | 3405 | 3390 | 1723 |
| 572 | 20250117 | 100000 | 3499976615 | 3405 | 3405 | 3405 | 3405 | 11 |
| 573 | 20250117 | 095900 | 3499939160 | 3405 | 3405 | 3405 | 3385 | 2975 |
| 574 | 20250117 | 095800 | 3489810065 | 3405 | 3375 | 3405 | 3375 | 1709 |
| 575 | 20250117 | 095700 | 3484002060 | 3375 | 3375 | 3375 | 3375 | 9 |
| 576 | 20250117 | 095600 | 3483971685 | 3385 | 3370 | 3385 | 3370 | 240 |
| 577 | 20250117 | 095500 | 3483161220 | 3365 | 3395 | 3395 | 3365 | 9617 |
| 578 | 20250117 | 095400 | 3450739705 | 3400 | 3400 | 3400 | 3400 | 3 |
| 579 | 20250117 | 095300 | 3450729505 | 3400 | 3395 | 3405 | 3380 | 4512 |
| 580 | 20250117 | 095200 | 3435440755 | 3395 | 3400 | 3405 | 3395 | 1341 |
| 581 | 20250117 | 095100 | 3430875260 | 3390 | 3405 | 3405 | 3390 | 3587 |
| 582 | 20250117 | 095000 | 3418695980 | 3400 | 3410 | 3410 | 3395 | 2340 |
| 583 | 20250117 | 094900 | 3410725690 | 3410 | 3400 | 3410 | 3400 | 312 |
| 584 | 20250117 | 094800 | 3409663815 | 3400 | 3410 | 3410 | 3400 | 2964 |
| 585 | 20250117 | 094700 | 3399575845 | 3410 | 3410 | 3415 | 3405 | 7895 |
| 586 | 20250117 | 094600 | 3372653940 | 3410 | 3395 | 3410 | 3395 | 17021 |
| 587 | 20250117 | 094500 | 3314774100 | 3390 | 3390 | 3395 | 3390 | 1115 |
| 588 | 20250117 | 094400 | 3310994245 | 3395 | 3380 | 3395 | 3380 | 613 |
| 589 | 20250117 | 094300 | 3308921130 | 3375 | 3370 | 3375 | 3370 | 2999 |
| 590 | 20250117 | 094200 | 3298800005 | 3370 | 3385 | 3385 | 3370 | 3121 |
| 591 | 20250117 | 094100 | 3288253645 | 3380 | 3390 | 3390 | 3380 | 334 |
| 592 | 20250117 | 094000 | 3287121725 | 3380 | 3385 | 3385 | 3380 | 3226 |
| 593 | 20250117 | 093900 | 3276217365 | 3385 | 3400 | 3405 | 3385 | 9374 |
| 594 | 20250117 | 093800 | 3244377635 | 3400 | 3390 | 3400 | 3390 | 3276 |
| 595 | 20250117 | 093700 | 3233251440 | 3390 | 3380 | 3390 | 3375 | 1830 |
| 596 | 20250117 | 093600 | 3227056680 | 3375 | 3375 | 3375 | 3375 | 2112 |
| 597 | 20250117 | 093500 | 3219928680 | 3375 | 3380 | 3380 | 3375 | 3483 |
| 598 | 20250117 | 093400 | 3208166740 | 3380 | 3380 | 3385 | 3380 | 1159 |
| 599 | 20250117 | 093300 | 3204248945 | 3385 | 3370 | 3385 | 3365 | 3565 |
| 600 | 20250117 | 093200 | 3192222355 | 3365 | 3365 | 3365 | 3360 | 7484 |
| 601 | 20250117 | 093100 | 3167046570 | 3360 | 3370 | 3370 | 3360 | 3135 |
| 602 | 20250117 | 093000 | 3156494025 | 3365 | 3355 | 3370 | 3355 | 8076 |
| 603 | 20250117 | 092900 | 3129359310 | 3355 | 3385 | 3385 | 3350 | 20034 |
| 604 | 20250117 | 092800 | 3062025245 | 3385 | 3380 | 3385 | 3375 | 8814 |
| 605 | 20250117 | 092700 | 3032264325 | 3385 | 3415 | 3415 | 3380 | 11234 |
| 606 | 20250117 | 092600 | 2994037980 | 3420 | 3410 | 3420 | 3405 | 6425 |
| 607 | 20250117 | 092500 | 2972147670 | 3410 | 3415 | 3425 | 3410 | 6572 |
| 608 | 20250117 | 092400 | 2949682315 | 3420 | 3420 | 3425 | 3415 | 7144 |
| 609 | 20250117 | 092300 | 2925261410 | 3415 | 3395 | 3415 | 3395 | 5036 |
| 610 | 20250117 | 092200 | 2908104080 | 3400 | 3390 | 3400 | 3385 | 10438 |
| 611 | 20250117 | 092100 | 2872723075 | 3395 | 3400 | 3410 | 3390 | 7658 |
| 612 | 20250117 | 092000 | 2846701750 | 3410 | 3415 | 3430 | 3395 | 29770 |
| 613 | 20250117 | 091900 | 2744963575 | 3415 | 3375 | 3415 | 3375 | 6119 |
| 614 | 20250117 | 091800 | 2724151805 | 3370 | 3365 | 3380 | 3365 | 3361 |
| 615 | 20250117 | 091700 | 2712820185 | 3370 | 3360 | 3370 | 3355 | 7464 |
| 616 | 20250117 | 091600 | 2687738970 | 3360 | 3355 | 3365 | 3340 | 15978 |
| 617 | 20250117 | 091500 | 2634201725 | 3360 | 3375 | 3375 | 3355 | 8270 |
| 618 | 20250117 | 091400 | 2606423590 | 3375 | 3360 | 3380 | 3350 | 31150 |
| 619 | 20250117 | 091300 | 2501691490 | 3360 | 3380 | 3390 | 3360 | 15652 |
| 620 | 20250117 | 091200 | 2448915870 | 3390 | 3385 | 3400 | 3370 | 7517 |
| 621 | 20250117 | 091100 | 2423512925 | 3375 | 3390 | 3390 | 3355 | 44213 |
| 622 | 20250117 | 091000 | 2274439945 | 3385 | 3415 | 3415 | 3385 | 19432 |
| 623 | 20250117 | 090900 | 2208454160 | 3415 | 3400 | 3415 | 3390 | 5108 |
| 624 | 20250117 | 090800 | 2191033755 | 3400 | 3395 | 3400 | 3385 | 17559 |
| 625 | 20250117 | 090700 | 2131461105 | 3390 | 3410 | 3410 | 3385 | 33106 |
| 626 | 20250117 | 090600 | 2019089155 | 3410 | 3425 | 3455 | 3410 | 24600 |
| 627 | 20250117 | 090500 | 1934817000 | 3425 | 3395 | 3450 | 3395 | 23382 |
| 628 | 20250117 | 090400 | 1854918945 | 3405 | 3415 | 3430 | 3375 | 41420 |
| 629 | 20250117 | 090300 | 1714352670 | 3415 | 3450 | 3470 | 3400 | 36874 |
| 630 | 20250117 | 090200 | 1587747370 | 3455 | 3450 | 3490 | 3430 | 39906 |
| 631 | 20250117 | 090100 | 1450332000 | 3440 | 3460 | 3490 | 3390 | 85415 |
| 632 | 20250117 | 090000 | 1156996855 | 3460 | 3565 | 3600 | 3455 | 281165 |