30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 192000 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 6523 |
| 3 | 20250117 | 191900 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 4 | 20250117 | 191800 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 5 | 20250117 | 191700 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 6 | 20250117 | 191600 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 7 | 20250117 | 191500 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 8 | 20250117 | 191400 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 9 | 20250117 | 191300 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 10 | 20250117 | 191200 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 11 | 20250117 | 191100 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 12 | 20250117 | 191000 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 13 | 20250117 | 190900 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 14 | 20250117 | 190800 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 15 | 20250117 | 190700 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 16 | 20250117 | 190600 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 17 | 20250117 | 190500 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 18 | 20250117 | 190400 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 19 | 20250117 | 190300 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 20 | 20250117 | 190200 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 21 | 20250117 | 190100 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 22 | 20250117 | 190000 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 23 | 20250117 | 185900 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 24 | 20250117 | 185800 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 25 | 20250117 | 185700 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 26 | 20250117 | 185600 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 27 | 20250117 | 185500 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 28 | 20250117 | 185400 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 29 | 20250117 | 185300 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 30 | 20250117 | 185200 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 31 | 20250117 | 185100 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 32 | 20250117 | 185000 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 6523 |
| 33 | 20250117 | 184900 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 34 | 20250117 | 184800 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 35 | 20250117 | 184700 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 36 | 20250117 | 184600 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 37 | 20250117 | 184500 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 38 | 20250117 | 184400 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 39 | 20250117 | 184300 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 40 | 20250117 | 184200 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 41 | 20250117 | 184100 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 42 | 20250117 | 184000 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 43 | 20250117 | 183900 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 44 | 20250117 | 183800 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 45 | 20250117 | 183700 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 46 | 20250117 | 183600 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 47 | 20250117 | 183500 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 48 | 20250117 | 183400 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 49 | 20250117 | 183300 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 50 | 20250117 | 183200 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 51 | 20250117 | 183100 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 52 | 20250117 | 183000 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 53 | 20250117 | 182900 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 54 | 20250117 | 182800 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 55 | 20250117 | 182700 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 56 | 20250117 | 182600 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 57 | 20250117 | 182500 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 58 | 20250117 | 182400 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 59 | 20250117 | 182300 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 60 | 20250117 | 182200 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 61 | 20250117 | 182100 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 62 | 20250117 | 182000 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 6523 |
| 63 | 20250117 | 181900 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 64 | 20250117 | 181800 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 65 | 20250117 | 181700 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 66 | 20250117 | 181600 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 67 | 20250117 | 181500 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 68 | 20250117 | 181400 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 69 | 20250117 | 181300 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 70 | 20250117 | 181200 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 71 | 20250117 | 181100 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 72 | 20250117 | 181000 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 73 | 20250117 | 180900 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 74 | 20250117 | 180800 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 75 | 20250117 | 180700 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 76 | 20250117 | 180600 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 77 | 20250117 | 180500 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 78 | 20250117 | 180400 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 79 | 20250117 | 180300 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 80 | 20250117 | 180200 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 81 | 20250117 | 180100 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 82 | 20250117 | 180000 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 83 | 20250117 | 175900 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 84 | 20250117 | 175800 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 85 | 20250117 | 175700 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 86 | 20250117 | 175600 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 87 | 20250117 | 175500 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 88 | 20250117 | 175400 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 89 | 20250117 | 175300 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 90 | 20250117 | 175200 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 91 | 20250117 | 175100 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 92 | 20250117 | 175000 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 6523 |
| 93 | 20250117 | 174900 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 94 | 20250117 | 174800 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 95 | 20250117 | 174700 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 96 | 20250117 | 174600 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 97 | 20250117 | 174500 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 98 | 20250117 | 174400 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 99 | 20250117 | 174300 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 100 | 20250117 | 174200 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 101 | 20250117 | 174100 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 102 | 20250117 | 174000 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 103 | 20250117 | 173900 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 104 | 20250117 | 173800 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 105 | 20250117 | 173700 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 106 | 20250117 | 173600 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 107 | 20250117 | 173500 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 108 | 20250117 | 173400 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 109 | 20250117 | 173300 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 110 | 20250117 | 173200 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 111 | 20250117 | 173100 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 112 | 20250117 | 173000 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 113 | 20250117 | 172900 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 114 | 20250117 | 172800 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 115 | 20250117 | 172700 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 116 | 20250117 | 172600 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 117 | 20250117 | 172500 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 118 | 20250117 | 172400 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 119 | 20250117 | 172300 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 120 | 20250117 | 172200 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 121 | 20250117 | 172100 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 122 | 20250117 | 172000 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 6523 |
| 123 | 20250117 | 171900 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 124 | 20250117 | 171800 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 125 | 20250117 | 171700 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 126 | 20250117 | 171600 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 127 | 20250117 | 171500 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 128 | 20250117 | 171400 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 129 | 20250117 | 171300 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 130 | 20250117 | 171200 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 131 | 20250117 | 171100 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 132 | 20250117 | 171000 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 133 | 20250117 | 170900 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 134 | 20250117 | 170800 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 135 | 20250117 | 170700 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 136 | 20250117 | 170600 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 137 | 20250117 | 170500 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 138 | 20250117 | 170400 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 139 | 20250117 | 170300 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 140 | 20250117 | 170200 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 141 | 20250117 | 170100 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 142 | 20250117 | 170000 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 143 | 20250117 | 165900 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 144 | 20250117 | 165800 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 145 | 20250117 | 165700 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 146 | 20250117 | 165600 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 147 | 20250117 | 165500 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 148 | 20250117 | 165400 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 149 | 20250117 | 165300 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 150 | 20250117 | 165200 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 151 | 20250117 | 165100 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 152 | 20250117 | 165000 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 6523 |
| 153 | 20250117 | 164900 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 154 | 20250117 | 164800 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 155 | 20250117 | 164700 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 156 | 20250117 | 164600 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 157 | 20250117 | 164500 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 158 | 20250117 | 164400 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 159 | 20250117 | 164300 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 160 | 20250117 | 164200 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 161 | 20250117 | 164100 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 162 | 20250117 | 164000 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 163 | 20250117 | 163900 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 164 | 20250117 | 163800 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 165 | 20250117 | 163700 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 166 | 20250117 | 163600 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 167 | 20250117 | 163500 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 168 | 20250117 | 163400 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 169 | 20250117 | 163300 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 170 | 20250117 | 163200 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 171 | 20250117 | 163100 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 172 | 20250117 | 163000 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 173 | 20250117 | 162900 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 174 | 20250117 | 162800 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 175 | 20250117 | 162700 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 176 | 20250117 | 162600 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 177 | 20250117 | 162500 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 178 | 20250117 | 162400 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 179 | 20250117 | 162300 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 180 | 20250117 | 162200 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 181 | 20250117 | 162100 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 182 | 20250117 | 162000 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 6523 |
| 183 | 20250117 | 161900 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 184 | 20250117 | 161800 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 185 | 20250117 | 161700 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 186 | 20250117 | 161600 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 187 | 20250117 | 161500 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 188 | 20250117 | 161400 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 189 | 20250117 | 161300 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 190 | 20250117 | 161200 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 191 | 20250117 | 161100 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 192 | 20250117 | 161000 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 193 | 20250117 | 160900 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 194 | 20250117 | 160800 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 195 | 20250117 | 160700 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 196 | 20250117 | 160600 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 197 | 20250117 | 160500 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 198 | 20250117 | 160400 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 199 | 20250117 | 160300 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 200 | 20250117 | 160200 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 201 | 20250117 | 160100 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 202 | 20250117 | 160000 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 203 | 20250117 | 155900 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 204 | 20250117 | 155800 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 205 | 20250117 | 155700 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 206 | 20250117 | 155600 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 207 | 20250117 | 155500 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 208 | 20250117 | 155400 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 209 | 20250117 | 155300 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 210 | 20250117 | 155200 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 211 | 20250117 | 155100 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 212 | 20250117 | 155000 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 6523 |
| 213 | 20250117 | 154900 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 214 | 20250117 | 154800 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 215 | 20250117 | 154700 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 216 | 20250117 | 154600 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 217 | 20250117 | 154500 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 218 | 20250117 | 154400 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 219 | 20250117 | 154300 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 220 | 20250117 | 154200 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 221 | 20250117 | 154100 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 222 | 20250117 | 154000 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 223 | 20250117 | 153900 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 224 | 20250117 | 153800 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 225 | 20250117 | 153700 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 226 | 20250117 | 153600 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 227 | 20250117 | 153500 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 228 | 20250117 | 153400 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 229 | 20250117 | 153300 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 230 | 20250117 | 153200 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 231 | 20250117 | 153100 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 0 |
| 232 | 20250117 | 153000 | 1184709145 | 3345 | 3345 | 3345 | 3345 | 6523 |
| 233 | 20250117 | 152900 | 1162889710 | 3360 | 3360 | 3360 | 3360 | 0 |
| 234 | 20250117 | 152800 | 1162889710 | 3360 | 3360 | 3360 | 3360 | 0 |
| 235 | 20250117 | 152700 | 1162889710 | 3360 | 3360 | 3360 | 3360 | 0 |
| 236 | 20250117 | 152600 | 1162889710 | 3360 | 3360 | 3360 | 3360 | 0 |
| 237 | 20250117 | 152500 | 1162889710 | 3360 | 3360 | 3360 | 3360 | 0 |
| 238 | 20250117 | 152400 | 1162889710 | 3360 | 3360 | 3360 | 3360 | 0 |
| 239 | 20250117 | 152300 | 1162889710 | 3360 | 3360 | 3360 | 3360 | 0 |
| 240 | 20250117 | 152200 | 1162889710 | 3360 | 3360 | 3360 | 3360 | 0 |
| 241 | 20250117 | 152100 | 1162889710 | 3360 | 3360 | 3360 | 3360 | 0 |
| 242 | 20250117 | 152000 | 1162889710 | 3360 | 3360 | 3360 | 3360 | 0 |
| 243 | 20250117 | 151900 | 1162889710 | 3360 | 3365 | 3370 | 3355 | 7939 |
| 244 | 20250117 | 151800 | 1136210135 | 3365 | 3370 | 3370 | 3365 | 2664 |
| 245 | 20250117 | 151700 | 1127233500 | 3365 | 3370 | 3370 | 3365 | 666 |
| 246 | 20250117 | 151600 | 1124990090 | 3370 | 3370 | 3370 | 3365 | 1640 |
| 247 | 20250117 | 151500 | 1119463605 | 3370 | 3370 | 3370 | 3365 | 914 |
| 248 | 20250117 | 151400 | 1116383475 | 3370 | 3370 | 3370 | 3365 | 1241 |
| 249 | 20250117 | 151300 | 1112206860 | 3370 | 3365 | 3370 | 3360 | 3785 |
| 250 | 20250117 | 151200 | 1099469835 | 3365 | 3365 | 3365 | 3360 | 1461 |
| 251 | 20250117 | 151100 | 1094559070 | 3365 | 3360 | 3365 | 3360 | 929 |
| 252 | 20250117 | 151000 | 1091436645 | 3365 | 3365 | 3365 | 3360 | 442 |
| 253 | 20250117 | 150900 | 1089950090 | 3365 | 3360 | 3365 | 3360 | 2842 |
| 254 | 20250117 | 150800 | 1080399740 | 3360 | 3360 | 3360 | 3360 | 764 |
| 255 | 20250117 | 150700 | 1077832700 | 3355 | 3360 | 3360 | 3355 | 1250 |
| 256 | 20250117 | 150600 | 1073632890 | 3360 | 3360 | 3360 | 3350 | 640 |
| 257 | 20250117 | 150500 | 1071486270 | 3360 | 3360 | 3360 | 3355 | 6171 |
| 258 | 20250117 | 150400 | 1050780425 | 3360 | 3360 | 3360 | 3360 | 6 |
| 259 | 20250117 | 150300 | 1050760265 | 3360 | 3360 | 3360 | 3360 | 0 |
| 260 | 20250117 | 150200 | 1050760265 | 3360 | 3360 | 3360 | 3360 | 40 |
| 261 | 20250117 | 150100 | 1050625865 | 3360 | 3355 | 3360 | 3355 | 896 |
| 262 | 20250117 | 150000 | 1047619685 | 3355 | 3350 | 3355 | 3350 | 536 |
| 263 | 20250117 | 145900 | 1045823085 | 3350 | 3360 | 3360 | 3350 | 63 |
| 264 | 20250117 | 145800 | 1045611730 | 3350 | 3360 | 3360 | 3350 | 131 |
| 265 | 20250117 | 145700 | 1045172570 | 3350 | 3350 | 3350 | 3350 | 0 |
| 266 | 20250117 | 145600 | 1045172570 | 3350 | 3360 | 3360 | 3350 | 520 |
| 267 | 20250117 | 145500 | 1043428635 | 3360 | 3360 | 3360 | 3360 | 30 |
| 268 | 20250117 | 145400 | 1043327835 | 3360 | 3355 | 3360 | 3355 | 160 |
| 269 | 20250117 | 145300 | 1042790785 | 3355 | 3355 | 3355 | 3355 | 20 |
| 270 | 20250117 | 145200 | 1042723685 | 3355 | 3355 | 3355 | 3355 | 0 |
| 271 | 20250117 | 145100 | 1042723685 | 3355 | 3355 | 3355 | 3355 | 0 |
| 272 | 20250117 | 145000 | 1042723685 | 3355 | 3355 | 3355 | 3355 | 442 |
| 273 | 20250117 | 144900 | 1041240775 | 3355 | 3355 | 3355 | 3355 | 1131 |
| 274 | 20250117 | 144800 | 1037446270 | 3355 | 3355 | 3355 | 3355 | 911 |
| 275 | 20250117 | 144700 | 1034389865 | 3355 | 3355 | 3355 | 3355 | 1009 |
| 276 | 20250117 | 144600 | 1031004670 | 3355 | 3355 | 3355 | 3355 | 500 |
| 277 | 20250117 | 144500 | 1029327170 | 3355 | 3355 | 3355 | 3355 | 55 |
| 278 | 20250117 | 144400 | 1029142645 | 3360 | 3360 | 3360 | 3360 | 6 |
| 279 | 20250117 | 144300 | 1029122485 | 3360 | 3360 | 3360 | 3360 | 1 |
| 280 | 20250117 | 144200 | 1029119125 | 3360 | 3355 | 3360 | 3355 | 2191 |
| 281 | 20250117 | 144100 | 1021768315 | 3355 | 3355 | 3355 | 3355 | 0 |
| 282 | 20250117 | 144000 | 1021768315 | 3355 | 3360 | 3360 | 3355 | 201 |
| 283 | 20250117 | 143900 | 1021093955 | 3355 | 3355 | 3355 | 3355 | 12 |
| 284 | 20250117 | 143800 | 1021053695 | 3350 | 3360 | 3360 | 3350 | 821 |
| 285 | 20250117 | 143700 | 1018303335 | 3350 | 3355 | 3360 | 3350 | 648 |
| 286 | 20250117 | 143600 | 1016129360 | 3355 | 3355 | 3355 | 3355 | 0 |
| 287 | 20250117 | 143500 | 1016129360 | 3355 | 3355 | 3355 | 3350 | 1322 |
| 288 | 20250117 | 143400 | 1011700325 | 3355 | 3355 | 3355 | 3355 | 210 |
| 289 | 20250117 | 143300 | 1010995775 | 3355 | 3355 | 3355 | 3355 | 0 |
| 290 | 20250117 | 143200 | 1010995775 | 3355 | 3355 | 3355 | 3355 | 400 |
| 291 | 20250117 | 143100 | 1009653775 | 3360 | 3360 | 3360 | 3360 | 5 |
| 292 | 20250117 | 143000 | 1009636975 | 3360 | 3360 | 3360 | 3360 | 0 |
| 293 | 20250117 | 142900 | 1009636975 | 3360 | 3360 | 3360 | 3360 | 6 |
| 294 | 20250117 | 142800 | 1009616815 | 3360 | 3360 | 3360 | 3360 | 74 |
| 295 | 20250117 | 142700 | 1009368175 | 3360 | 3350 | 3360 | 3350 | 3000 |
| 296 | 20250117 | 142600 | 999309140 | 3350 | 3350 | 3350 | 3350 | 0 |
| 297 | 20250117 | 142500 | 999309140 | 3350 | 3355 | 3355 | 3350 | 306 |
| 298 | 20250117 | 142400 | 998284030 | 3355 | 3355 | 3355 | 3355 | 0 |
| 299 | 20250117 | 142300 | 998284030 | 3355 | 3355 | 3355 | 3355 | 167 |
| 300 | 20250117 | 142200 | 997723745 | 3355 | 3355 | 3355 | 3355 | 293 |
| 301 | 20250117 | 142100 | 996740730 | 3360 | 3360 | 3360 | 3360 | 1821 |
| 302 | 20250117 | 142000 | 990622170 | 3360 | 3360 | 3360 | 3360 | 30 |
| 303 | 20250117 | 141900 | 990521370 | 3360 | 3355 | 3360 | 3355 | 823 |
| 304 | 20250117 | 141800 | 987760155 | 3360 | 3360 | 3360 | 3360 | 483 |
| 305 | 20250117 | 141700 | 986137275 | 3360 | 3360 | 3360 | 3360 | 584 |
| 306 | 20250117 | 141600 | 984175035 | 3360 | 3355 | 3360 | 3355 | 1179 |
| 307 | 20250117 | 141500 | 980217280 | 3350 | 3355 | 3355 | 3350 | 1498 |
| 308 | 20250117 | 141400 | 975198000 | 3355 | 3355 | 3355 | 3355 | 0 |
| 309 | 20250117 | 141300 | 975198000 | 3355 | 3355 | 3355 | 3355 | 10 |
| 310 | 20250117 | 141200 | 975164450 | 3355 | 3355 | 3360 | 3355 | 965 |
| 311 | 20250117 | 141100 | 971926870 | 3360 | 3355 | 3360 | 3355 | 600 |
| 312 | 20250117 | 141000 | 969913370 | 3360 | 3360 | 3360 | 3360 | 0 |
| 313 | 20250117 | 140900 | 969913370 | 3360 | 3360 | 3365 | 3360 | 759 |
| 314 | 20250117 | 140800 | 967363070 | 3360 | 3360 | 3360 | 3360 | 388 |
| 315 | 20250117 | 140700 | 966059390 | 3360 | 3360 | 3360 | 3360 | 0 |
| 316 | 20250117 | 140600 | 966059390 | 3360 | 3360 | 3360 | 3360 | 0 |
| 317 | 20250117 | 140500 | 966059390 | 3360 | 3365 | 3365 | 3360 | 651 |
| 318 | 20250117 | 140400 | 963871980 | 3365 | 3365 | 3365 | 3360 | 689 |
| 319 | 20250117 | 140300 | 961553650 | 3365 | 3365 | 3365 | 3365 | 29 |
| 320 | 20250117 | 140200 | 961456065 | 3360 | 3360 | 3360 | 3360 | 9 |
| 321 | 20250117 | 140100 | 961425825 | 3360 | 3360 | 3360 | 3360 | 152 |
| 322 | 20250117 | 140000 | 960915105 | 3365 | 3360 | 3365 | 3360 | 45 |
| 323 | 20250117 | 135900 | 960763755 | 3365 | 3365 | 3365 | 3365 | 305 |
| 324 | 20250117 | 135800 | 959737430 | 3365 | 3365 | 3365 | 3365 | 0 |
| 325 | 20250117 | 135700 | 959737430 | 3365 | 3365 | 3365 | 3365 | 138 |
| 326 | 20250117 | 135600 | 959273060 | 3365 | 3365 | 3365 | 3365 | 283 |
| 327 | 20250117 | 135500 | 958320765 | 3365 | 3365 | 3365 | 3365 | 154 |
| 328 | 20250117 | 135400 | 957802555 | 3370 | 3360 | 3370 | 3360 | 11 |
| 329 | 20250117 | 135300 | 957765495 | 3365 | 3365 | 3365 | 3365 | 2116 |
| 330 | 20250117 | 135200 | 950645155 | 3365 | 3365 | 3365 | 3365 | 34 |
| 331 | 20250117 | 135100 | 950530745 | 3365 | 3365 | 3365 | 3365 | 548 |
| 332 | 20250117 | 135000 | 948686725 | 3365 | 3365 | 3365 | 3365 | 0 |
| 333 | 20250117 | 134900 | 948686725 | 3365 | 3365 | 3365 | 3365 | 1 |
| 334 | 20250117 | 134800 | 948683360 | 3365 | 3365 | 3365 | 3365 | 307 |
| 335 | 20250117 | 134700 | 947650305 | 3365 | 3365 | 3365 | 3365 | 166 |
| 336 | 20250117 | 134600 | 947091715 | 3365 | 3365 | 3365 | 3365 | 310 |
| 337 | 20250117 | 134500 | 946048565 | 3370 | 3365 | 3370 | 3365 | 1150 |
| 338 | 20250117 | 134400 | 942174065 | 3365 | 3365 | 3365 | 3365 | 279 |
| 339 | 20250117 | 134300 | 941235230 | 3365 | 3365 | 3365 | 3365 | 36 |
| 340 | 20250117 | 134200 | 941114090 | 3370 | 3365 | 3370 | 3365 | 713 |
| 341 | 20250117 | 134100 | 938714840 | 3365 | 3365 | 3365 | 3365 | 209 |
| 342 | 20250117 | 134000 | 938011555 | 3365 | 3360 | 3365 | 3360 | 2479 |
| 343 | 20250117 | 133900 | 929669765 | 3360 | 3360 | 3360 | 3360 | 160 |
| 344 | 20250117 | 133800 | 929132165 | 3365 | 3365 | 3365 | 3365 | 100 |
| 345 | 20250117 | 133700 | 928795665 | 3365 | 3365 | 3365 | 3365 | 25 |
| 346 | 20250117 | 133600 | 928711540 | 3365 | 3360 | 3365 | 3360 | 1913 |
| 347 | 20250117 | 133500 | 922279360 | 3360 | 3360 | 3360 | 3360 | 420 |
| 348 | 20250117 | 133400 | 920868160 | 3355 | 3355 | 3355 | 3355 | 20 |
| 349 | 20250117 | 133300 | 920801060 | 3360 | 3360 | 3360 | 3360 | 10 |
| 350 | 20250117 | 133200 | 920767460 | 3360 | 3365 | 3365 | 3360 | 1722 |
| 351 | 20250117 | 133100 | 914976540 | 3365 | 3365 | 3365 | 3365 | 300 |
| 352 | 20250117 | 133000 | 913967040 | 3365 | 3360 | 3365 | 3355 | 2014 |
| 353 | 20250117 | 132900 | 907198590 | 3360 | 3360 | 3360 | 3360 | 126 |
| 354 | 20250117 | 132800 | 906775230 | 3360 | 3360 | 3360 | 3360 | 46 |
| 355 | 20250117 | 132700 | 906620670 | 3360 | 3360 | 3360 | 3360 | 43 |
| 356 | 20250117 | 132600 | 906476190 | 3360 | 3360 | 3360 | 3360 | 43 |
| 357 | 20250117 | 132500 | 906331710 | 3360 | 3360 | 3360 | 3360 | 3 |
| 358 | 20250117 | 132400 | 906321630 | 3360 | 3360 | 3360 | 3360 | 558 |
| 359 | 20250117 | 132300 | 904446750 | 3360 | 3355 | 3360 | 3355 | 708 |
| 360 | 20250117 | 132200 | 902071385 | 3355 | 3360 | 3360 | 3355 | 747 |
| 361 | 20250117 | 132100 | 899564620 | 3360 | 3360 | 3360 | 3360 | 100 |
| 362 | 20250117 | 132000 | 899228620 | 3360 | 3360 | 3360 | 3360 | 5 |
| 363 | 20250117 | 131900 | 899211820 | 3360 | 3355 | 3360 | 3355 | 3591 |
| 364 | 20250117 | 131800 | 887157940 | 3350 | 3350 | 3350 | 3350 | 0 |
| 365 | 20250117 | 131700 | 887157940 | 3350 | 3350 | 3350 | 3350 | 749 |
| 366 | 20250117 | 131600 | 884648790 | 3350 | 3350 | 3350 | 3350 | 110 |
| 367 | 20250117 | 131500 | 884280290 | 3350 | 3350 | 3350 | 3350 | 0 |
| 368 | 20250117 | 131400 | 884280290 | 3350 | 3350 | 3350 | 3350 | 200 |
| 369 | 20250117 | 131300 | 883610290 | 3350 | 3350 | 3350 | 3350 | 191 |
| 370 | 20250117 | 131200 | 882970440 | 3350 | 3350 | 3350 | 3350 | 1878 |
| 371 | 20250117 | 131100 | 876679140 | 3350 | 3350 | 3350 | 3350 | 0 |
| 372 | 20250117 | 131000 | 876679140 | 3350 | 3350 | 3350 | 3350 | 9 |
| 373 | 20250117 | 130900 | 876648990 | 3350 | 3350 | 3350 | 3350 | 9 |
| 374 | 20250117 | 130800 | 876618840 | 3355 | 3350 | 3355 | 3350 | 335 |
| 375 | 20250117 | 130700 | 875495340 | 3350 | 3345 | 3350 | 3345 | 975 |
| 376 | 20250117 | 130600 | 872230415 | 3350 | 3355 | 3355 | 3350 | 2008 |
| 377 | 20250117 | 130500 | 865503610 | 3350 | 3350 | 3350 | 3350 | 509 |
| 378 | 20250117 | 130400 | 863798460 | 3350 | 3350 | 3350 | 3350 | 18 |
| 379 | 20250117 | 130300 | 863738160 | 3350 | 3350 | 3350 | 3350 | 408 |
| 380 | 20250117 | 130200 | 862371360 | 3350 | 3350 | 3350 | 3350 | 0 |
| 381 | 20250117 | 130100 | 862371360 | 3350 | 3350 | 3350 | 3350 | 0 |
| 382 | 20250117 | 130000 | 862371360 | 3350 | 3350 | 3350 | 3350 | 10 |
| 383 | 20250117 | 125900 | 862337860 | 3350 | 3350 | 3350 | 3350 | 0 |
| 384 | 20250117 | 125800 | 862337860 | 3350 | 3350 | 3350 | 3350 | 47 |
| 385 | 20250117 | 125700 | 862180410 | 3355 | 3350 | 3355 | 3350 | 2430 |
| 386 | 20250117 | 125600 | 854039905 | 3345 | 3345 | 3345 | 3345 | 461 |
| 387 | 20250117 | 125500 | 852497860 | 3345 | 3345 | 3345 | 3345 | 195 |
| 388 | 20250117 | 125400 | 851845585 | 3345 | 3350 | 3350 | 3345 | 10 |
| 389 | 20250117 | 125300 | 851812130 | 3350 | 3345 | 3350 | 3345 | 43 |
| 390 | 20250117 | 125200 | 851668290 | 3340 | 3340 | 3340 | 3340 | 270 |
| 391 | 20250117 | 125100 | 850766490 | 3340 | 3345 | 3345 | 3340 | 2500 |
| 392 | 20250117 | 125000 | 842410875 | 3345 | 3345 | 3345 | 3345 | 7 |
| 393 | 20250117 | 124900 | 842387460 | 3350 | 3350 | 3350 | 3350 | 0 |
| 394 | 20250117 | 124800 | 842387460 | 3350 | 3350 | 3350 | 3350 | 118 |
| 395 | 20250117 | 124700 | 841992160 | 3350 | 3355 | 3355 | 3350 | 2094 |
| 396 | 20250117 | 124600 | 834976760 | 3355 | 3355 | 3355 | 3355 | 101 |
| 397 | 20250117 | 124500 | 834637905 | 3355 | 3355 | 3355 | 3355 | 15 |
| 398 | 20250117 | 124400 | 834587580 | 3355 | 3355 | 3355 | 3355 | 15 |
| 399 | 20250117 | 124300 | 834537255 | 3355 | 3355 | 3355 | 3355 | 1020 |
| 400 | 20250117 | 124200 | 831115155 | 3360 | 3355 | 3360 | 3355 | 101 |
| 401 | 20250117 | 124100 | 830776045 | 3355 | 3360 | 3360 | 3355 | 1269 |
| 402 | 20250117 | 124000 | 826516050 | 3360 | 3360 | 3360 | 3360 | 0 |
| 403 | 20250117 | 123900 | 826516050 | 3360 | 3360 | 3360 | 3360 | 24 |
| 404 | 20250117 | 123800 | 826435410 | 3360 | 3360 | 3360 | 3360 | 955 |
| 405 | 20250117 | 123700 | 823226610 | 3360 | 3360 | 3365 | 3360 | 220 |
| 406 | 20250117 | 123600 | 822487360 | 3360 | 3360 | 3360 | 3360 | 147 |
| 407 | 20250117 | 123500 | 821993440 | 3360 | 3365 | 3365 | 3360 | 1027 |
| 408 | 20250117 | 123400 | 818542715 | 3365 | 3365 | 3365 | 3365 | 15 |
| 409 | 20250117 | 123300 | 818492240 | 3365 | 3365 | 3365 | 3365 | 1 |
| 410 | 20250117 | 123200 | 818488875 | 3365 | 3365 | 3365 | 3365 | 6 |
| 411 | 20250117 | 123100 | 818468685 | 3360 | 3365 | 3365 | 3360 | 836 |
| 412 | 20250117 | 123000 | 815656415 | 3360 | 3360 | 3360 | 3360 | 1 |
| 413 | 20250117 | 122900 | 815653055 | 3360 | 3360 | 3360 | 3360 | 839 |
| 414 | 20250117 | 122800 | 812834015 | 3360 | 3360 | 3360 | 3360 | 1245 |
| 415 | 20250117 | 122700 | 808650815 | 3360 | 3360 | 3360 | 3360 | 377 |
| 416 | 20250117 | 122600 | 807384095 | 3360 | 3360 | 3360 | 3360 | 0 |
| 417 | 20250117 | 122500 | 807384095 | 3360 | 3365 | 3365 | 3360 | 46 |
| 418 | 20250117 | 122400 | 807229530 | 3360 | 3360 | 3360 | 3360 | 0 |
| 419 | 20250117 | 122300 | 807229530 | 3360 | 3365 | 3365 | 3360 | 90 |
| 420 | 20250117 | 122200 | 806926730 | 3360 | 3360 | 3360 | 3360 | 0 |
| 421 | 20250117 | 122100 | 806926730 | 3360 | 3360 | 3365 | 3360 | 118 |
| 422 | 20250117 | 122000 | 806530245 | 3365 | 3365 | 3365 | 3365 | 1 |
| 423 | 20250117 | 121900 | 806526880 | 3360 | 3365 | 3365 | 3360 | 211 |
| 424 | 20250117 | 121800 | 805817170 | 3360 | 3360 | 3360 | 3360 | 812 |
| 425 | 20250117 | 121700 | 803088850 | 3360 | 3360 | 3360 | 3360 | 23 |
| 426 | 20250117 | 121600 | 803011570 | 3360 | 3365 | 3365 | 3360 | 1157 |
| 427 | 20250117 | 121500 | 799124000 | 3365 | 3365 | 3365 | 3365 | 499 |
| 428 | 20250117 | 121400 | 797444865 | 3365 | 3365 | 3365 | 3365 | 523 |
| 429 | 20250117 | 121300 | 795684970 | 3365 | 3370 | 3370 | 3365 | 295 |
| 430 | 20250117 | 121200 | 794690895 | 3365 | 3365 | 3365 | 3365 | 201 |
| 431 | 20250117 | 121100 | 794014530 | 3365 | 3365 | 3365 | 3365 | 2870 |
| 432 | 20250117 | 121000 | 784356980 | 3365 | 3365 | 3365 | 3365 | 5 |
| 433 | 20250117 | 120900 | 784340155 | 3370 | 3370 | 3370 | 3370 | 0 |
| 434 | 20250117 | 120800 | 784340155 | 3370 | 3370 | 3370 | 3370 | 13 |
| 435 | 20250117 | 120700 | 784296345 | 3370 | 3370 | 3370 | 3365 | 10 |
| 436 | 20250117 | 120600 | 784262660 | 3365 | 3370 | 3370 | 3365 | 4267 |
| 437 | 20250117 | 120500 | 769894050 | 3370 | 3370 | 3370 | 3370 | 851 |
| 438 | 20250117 | 120400 | 767026180 | 3370 | 3370 | 3370 | 3370 | 2286 |
| 439 | 20250117 | 120300 | 759322360 | 3370 | 3370 | 3370 | 3370 | 0 |
| 440 | 20250117 | 120200 | 759322360 | 3370 | 3370 | 3370 | 3370 | 1 |
| 441 | 20250117 | 120100 | 759318990 | 3370 | 3370 | 3370 | 3370 | 15 |
| 442 | 20250117 | 120000 | 759268440 | 3370 | 3370 | 3370 | 3370 | 0 |
| 443 | 20250117 | 115900 | 759268440 | 3370 | 3365 | 3370 | 3365 | 385 |
| 444 | 20250117 | 115800 | 757972870 | 3370 | 3365 | 3370 | 3365 | 3462 |
| 445 | 20250117 | 115700 | 746319965 | 3360 | 3365 | 3365 | 3360 | 180 |
| 446 | 20250117 | 115600 | 745715150 | 3365 | 3365 | 3365 | 3365 | 74 |
| 447 | 20250117 | 115500 | 745466140 | 3365 | 3360 | 3365 | 3360 | 251 |
| 448 | 20250117 | 115400 | 744622770 | 3360 | 3360 | 3360 | 3360 | 540 |
| 449 | 20250117 | 115300 | 742808370 | 3360 | 3360 | 3360 | 3360 | 209 |
| 450 | 20250117 | 115200 | 742106130 | 3360 | 3355 | 3360 | 3355 | 1459 |
| 451 | 20250117 | 115100 | 737206810 | 3350 | 3350 | 3350 | 3350 | 0 |
| 452 | 20250117 | 115000 | 737206810 | 3350 | 3355 | 3355 | 3350 | 314 |
| 453 | 20250117 | 114900 | 736153345 | 3360 | 3360 | 3360 | 3360 | 0 |
| 454 | 20250117 | 114800 | 736153345 | 3360 | 3360 | 3360 | 3360 | 5 |
| 455 | 20250117 | 114700 | 736136545 | 3355 | 3355 | 3355 | 3355 | 0 |
| 456 | 20250117 | 114600 | 736136545 | 3355 | 3355 | 3355 | 3355 | 55 |
| 457 | 20250117 | 114500 | 735952020 | 3355 | 3355 | 3360 | 3355 | 219 |
| 458 | 20250117 | 114400 | 735217230 | 3355 | 3355 | 3355 | 3355 | 15 |
| 459 | 20250117 | 114300 | 735166905 | 3355 | 3355 | 3355 | 3355 | 670 |
| 460 | 20250117 | 114200 | 732919055 | 3355 | 3360 | 3360 | 3355 | 209 |
| 461 | 20250117 | 114100 | 732216860 | 3360 | 3360 | 3360 | 3360 | 100 |
| 462 | 20250117 | 114000 | 731880860 | 3360 | 3360 | 3360 | 3360 | 122 |
| 463 | 20250117 | 113900 | 731470940 | 3360 | 3360 | 3360 | 3360 | 0 |
| 464 | 20250117 | 113800 | 731470940 | 3360 | 3360 | 3360 | 3360 | 21 |
| 465 | 20250117 | 113700 | 731400380 | 3360 | 3365 | 3365 | 3360 | 264 |
| 466 | 20250117 | 113600 | 730512065 | 3360 | 3360 | 3360 | 3360 | 1164 |
| 467 | 20250117 | 113500 | 726601025 | 3360 | 3360 | 3360 | 3360 | 734 |
| 468 | 20250117 | 113400 | 724134785 | 3360 | 3370 | 3370 | 3360 | 1822 |
| 469 | 20250117 | 113300 | 718011390 | 3365 | 3365 | 3365 | 3365 | 2555 |
| 470 | 20250117 | 113200 | 709413815 | 3360 | 3360 | 3360 | 3360 | 49 |
| 471 | 20250117 | 113100 | 709249175 | 3360 | 3360 | 3360 | 3360 | 555 |
| 472 | 20250117 | 113000 | 707384375 | 3360 | 3360 | 3360 | 3360 | 955 |
| 473 | 20250117 | 112900 | 704175575 | 3350 | 3355 | 3360 | 3350 | 1696 |
| 474 | 20250117 | 112800 | 698480700 | 3355 | 3355 | 3355 | 3355 | 52 |
| 475 | 20250117 | 112700 | 698306240 | 3350 | 3350 | 3355 | 3350 | 1882 |
| 476 | 20250117 | 112600 | 691996795 | 3350 | 3350 | 3350 | 3350 | 302 |
| 477 | 20250117 | 112500 | 690985095 | 3350 | 3350 | 3350 | 3350 | 1610 |
| 478 | 20250117 | 112400 | 685591595 | 3350 | 3345 | 3350 | 3345 | 549 |
| 479 | 20250117 | 112300 | 683752490 | 3350 | 3350 | 3350 | 3345 | 1287 |
| 480 | 20250117 | 112200 | 679442190 | 3350 | 3350 | 3350 | 3350 | 503 |
| 481 | 20250117 | 112100 | 677757140 | 3350 | 3350 | 3350 | 3350 | 21 |
| 482 | 20250117 | 112000 | 677686790 | 3350 | 3350 | 3350 | 3350 | 1337 |
| 483 | 20250117 | 111900 | 673207840 | 3350 | 3350 | 3350 | 3350 | 3 |
| 484 | 20250117 | 111800 | 673197790 | 3345 | 3345 | 3345 | 3345 | 969 |
| 485 | 20250117 | 111700 | 669956485 | 3345 | 3345 | 3345 | 3345 | 240 |
| 486 | 20250117 | 111600 | 669153685 | 3345 | 3345 | 3350 | 3345 | 23 |
| 487 | 20250117 | 111500 | 669076735 | 3350 | 3345 | 3350 | 3345 | 242 |
| 488 | 20250117 | 111400 | 668267210 | 3345 | 3340 | 3345 | 3340 | 6229 |
| 489 | 20250117 | 111300 | 647459515 | 3340 | 3340 | 3340 | 3340 | 0 |
| 490 | 20250117 | 111200 | 647459515 | 3340 | 3335 | 3340 | 3335 | 4 |
| 491 | 20250117 | 111100 | 647446160 | 3340 | 3340 | 3340 | 3340 | 0 |
| 492 | 20250117 | 111000 | 647446160 | 3340 | 3340 | 3340 | 3340 | 16 |
| 493 | 20250117 | 110900 | 647392720 | 3340 | 3340 | 3340 | 3340 | 0 |
| 494 | 20250117 | 110800 | 647392720 | 3340 | 3340 | 3340 | 3340 | 0 |
| 495 | 20250117 | 110700 | 647392720 | 3340 | 3340 | 3340 | 3340 | 0 |
| 496 | 20250117 | 110600 | 647392720 | 3340 | 3340 | 3340 | 3340 | 1 |
| 497 | 20250117 | 110500 | 647389380 | 3335 | 3335 | 3335 | 3335 | 1334 |
| 498 | 20250117 | 110400 | 642940490 | 3335 | 3335 | 3335 | 3335 | 0 |
| 499 | 20250117 | 110300 | 642940490 | 3335 | 3335 | 3335 | 3335 | 1000 |
| 500 | 20250117 | 110200 | 639605490 | 3330 | 3330 | 3330 | 3330 | 0 |
| 501 | 20250117 | 110100 | 639605490 | 3330 | 3330 | 3330 | 3330 | 210 |
| 502 | 20250117 | 110000 | 638906190 | 3330 | 3330 | 3330 | 3330 | 0 |
| 503 | 20250117 | 105900 | 638906190 | 3330 | 3330 | 3330 | 3330 | 34 |
| 504 | 20250117 | 105800 | 638792970 | 3335 | 3335 | 3335 | 3335 | 4 |
| 505 | 20250117 | 105700 | 638779630 | 3335 | 3335 | 3335 | 3335 | 30 |
| 506 | 20250117 | 105600 | 638679580 | 3335 | 3330 | 3335 | 3330 | 340 |
| 507 | 20250117 | 105500 | 637547130 | 3325 | 3325 | 3325 | 3325 | 0 |
| 508 | 20250117 | 105400 | 637547130 | 3325 | 3325 | 3325 | 3325 | 200 |
| 509 | 20250117 | 105300 | 636882130 | 3330 | 3330 | 3330 | 3330 | 366 |
| 510 | 20250117 | 105200 | 635663350 | 3330 | 3325 | 3330 | 3325 | 2643 |
| 511 | 20250117 | 105100 | 626863835 | 3330 | 3330 | 3330 | 3330 | 500 |
| 512 | 20250117 | 105000 | 625198835 | 3330 | 3330 | 3330 | 3330 | 10 |
| 513 | 20250117 | 104900 | 625165535 | 3330 | 3330 | 3330 | 3330 | 50 |
| 514 | 20250117 | 104800 | 624999035 | 3330 | 3330 | 3330 | 3330 | 77 |
| 515 | 20250117 | 104700 | 624742625 | 3330 | 3330 | 3330 | 3330 | 7 |
| 516 | 20250117 | 104600 | 624719315 | 3330 | 3330 | 3330 | 3330 | 1 |
| 517 | 20250117 | 104500 | 624715985 | 3320 | 3325 | 3325 | 3320 | 2167 |
| 518 | 20250117 | 104400 | 617517030 | 3325 | 3325 | 3325 | 3325 | 1 |
| 519 | 20250117 | 104300 | 617513705 | 3325 | 3325 | 3325 | 3325 | 0 |
| 520 | 20250117 | 104200 | 617513705 | 3325 | 3320 | 3325 | 3320 | 472 |
| 521 | 20250117 | 104100 | 615944430 | 3320 | 3320 | 3320 | 3320 | 4289 |
| 522 | 20250117 | 104000 | 601704950 | 3320 | 3320 | 3320 | 3320 | 0 |
| 523 | 20250117 | 103900 | 601704950 | 3320 | 3320 | 3320 | 3320 | 839 |
| 524 | 20250117 | 103800 | 598919470 | 3320 | 3320 | 3320 | 3320 | 1592 |
| 525 | 20250117 | 103700 | 593634030 | 3320 | 3320 | 3320 | 3320 | 0 |
| 526 | 20250117 | 103600 | 593634030 | 3320 | 3320 | 3320 | 3320 | 810 |
| 527 | 20250117 | 103500 | 590944830 | 3325 | 3325 | 3325 | 3325 | 6 |
| 528 | 20250117 | 103400 | 590924880 | 3320 | 3325 | 3325 | 3320 | 745 |
| 529 | 20250117 | 103300 | 588451405 | 3325 | 3325 | 3325 | 3325 | 505 |
| 530 | 20250117 | 103200 | 586772280 | 3320 | 3320 | 3320 | 3320 | 150 |
| 531 | 20250117 | 103100 | 586274280 | 3325 | 3330 | 3330 | 3325 | 6 |
| 532 | 20250117 | 103000 | 586254325 | 3330 | 3320 | 3330 | 3320 | 401 |
| 533 | 20250117 | 102900 | 584922985 | 3315 | 3315 | 3315 | 3315 | 2761 |
| 534 | 20250117 | 102800 | 575770270 | 3320 | 3315 | 3320 | 3315 | 201 |
| 535 | 20250117 | 102700 | 575103950 | 3315 | 3320 | 3320 | 3315 | 1031 |
| 536 | 20250117 | 102600 | 571683530 | 3320 | 3320 | 3320 | 3315 | 309 |
| 537 | 20250117 | 102500 | 570657800 | 3320 | 3320 | 3320 | 3320 | 102 |
| 538 | 20250117 | 102400 | 570319160 | 3320 | 3320 | 3320 | 3320 | 172 |
| 539 | 20250117 | 102300 | 569748120 | 3320 | 3320 | 3320 | 3320 | 18 |
| 540 | 20250117 | 102200 | 569688360 | 3330 | 3330 | 3330 | 3330 | 0 |
| 541 | 20250117 | 102100 | 569688360 | 3330 | 3320 | 3330 | 3315 | 519 |
| 542 | 20250117 | 102000 | 567966110 | 3320 | 3325 | 3325 | 3320 | 4156 |
| 543 | 20250117 | 101900 | 554167790 | 3330 | 3330 | 3330 | 3330 | 5 |
| 544 | 20250117 | 101800 | 554151140 | 3330 | 3325 | 3330 | 3325 | 2201 |
| 545 | 20250117 | 101700 | 546832805 | 3325 | 3325 | 3325 | 3325 | 7 |
| 546 | 20250117 | 101600 | 546809530 | 3320 | 3320 | 3320 | 3320 | 0 |
| 547 | 20250117 | 101500 | 546809530 | 3320 | 3320 | 3320 | 3320 | 100 |
| 548 | 20250117 | 101400 | 546477530 | 3320 | 3325 | 3325 | 3320 | 265 |
| 549 | 20250117 | 101300 | 545597725 | 3320 | 3320 | 3320 | 3320 | 201 |
| 550 | 20250117 | 101200 | 544930405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 551 | 20250117 | 101100 | 544930405 | 3320 | 3320 | 3320 | 3320 | 16 |
| 552 | 20250117 | 101000 | 544877285 | 3320 | 3325 | 3325 | 3320 | 22 |
| 553 | 20250117 | 100900 | 544804145 | 3325 | 3310 | 3325 | 3310 | 2488 |
| 554 | 20250117 | 100800 | 536556540 | 3310 | 3325 | 3325 | 3310 | 553 |
| 555 | 20250117 | 100700 | 534723685 | 3320 | 3320 | 3320 | 3320 | 917 |
| 556 | 20250117 | 100600 | 531679245 | 3325 | 3325 | 3325 | 3325 | 198 |
| 557 | 20250117 | 100500 | 531020895 | 3320 | 3325 | 3325 | 3320 | 207 |
| 558 | 20250117 | 100400 | 530333650 | 3320 | 3320 | 3320 | 3320 | 650 |
| 559 | 20250117 | 100300 | 528175650 | 3320 | 3320 | 3325 | 3320 | 558 |
| 560 | 20250117 | 100200 | 526323075 | 3325 | 3320 | 3325 | 3320 | 510 |
| 561 | 20250117 | 100100 | 524629870 | 3310 | 3315 | 3320 | 3310 | 2398 |
| 562 | 20250117 | 100000 | 516672520 | 3315 | 3320 | 3325 | 3315 | 2466 |
| 563 | 20250117 | 095900 | 508491870 | 3325 | 3325 | 3325 | 3325 | 36 |
| 564 | 20250117 | 095800 | 508372170 | 3325 | 3325 | 3325 | 3320 | 210 |
| 565 | 20250117 | 095700 | 507674195 | 3325 | 3325 | 3325 | 3320 | 895 |
| 566 | 20250117 | 095600 | 504701595 | 3320 | 3330 | 3330 | 3320 | 3993 |
| 567 | 20250117 | 095500 | 491436110 | 3330 | 3335 | 3335 | 3330 | 1030 |
| 568 | 20250117 | 095400 | 488006110 | 3335 | 3335 | 3335 | 3335 | 690 |
| 569 | 20250117 | 095300 | 485704960 | 3335 | 3340 | 3340 | 3335 | 1426 |
| 570 | 20250117 | 095200 | 480946110 | 3345 | 3340 | 3345 | 3340 | 370 |
| 571 | 20250117 | 095100 | 479709810 | 3345 | 3345 | 3345 | 3340 | 270 |
| 572 | 20250117 | 095000 | 478808000 | 3340 | 3350 | 3350 | 3340 | 1472 |
| 573 | 20250117 | 094900 | 473891455 | 3350 | 3350 | 3350 | 3350 | 46 |
| 574 | 20250117 | 094800 | 473737355 | 3340 | 3340 | 3340 | 3340 | 999 |
| 575 | 20250117 | 094700 | 470400695 | 3340 | 3355 | 3355 | 3340 | 1877 |
| 576 | 20250117 | 094600 | 464120800 | 3355 | 3355 | 3355 | 3340 | 140 |
| 577 | 20250117 | 094500 | 463652465 | 3345 | 3360 | 3360 | 3340 | 15953 |
| 578 | 20250117 | 094400 | 410243220 | 3360 | 3355 | 3360 | 3350 | 723 |
| 579 | 20250117 | 094300 | 407815130 | 3360 | 3360 | 3365 | 3350 | 4975 |
| 580 | 20250117 | 094200 | 391117330 | 3350 | 3360 | 3360 | 3350 | 1096 |
| 581 | 20250117 | 094100 | 387436250 | 3350 | 3360 | 3360 | 3350 | 3950 |
| 582 | 20250117 | 094000 | 374190755 | 3360 | 3355 | 3360 | 3350 | 3425 |
| 583 | 20250117 | 093900 | 362705810 | 3360 | 3360 | 3360 | 3350 | 1415 |
| 584 | 20250117 | 093800 | 357952930 | 3360 | 3360 | 3360 | 3350 | 1891 |
| 585 | 20250117 | 093700 | 351610095 | 3360 | 3360 | 3360 | 3345 | 12833 |
| 586 | 20250117 | 093600 | 308564220 | 3355 | 3355 | 3360 | 3355 | 1696 |
| 587 | 20250117 | 093500 | 302866200 | 3360 | 3360 | 3360 | 3350 | 2749 |
| 588 | 20250117 | 093400 | 293635250 | 3355 | 3355 | 3360 | 3350 | 3648 |
| 589 | 20250117 | 093300 | 281396840 | 3350 | 3345 | 3355 | 3345 | 1283 |
| 590 | 20250117 | 093200 | 277097860 | 3350 | 3350 | 3350 | 3345 | 7150 |
| 591 | 20250117 | 093100 | 253145425 | 3350 | 3340 | 3350 | 3335 | 5908 |
| 592 | 20250117 | 093000 | 233394135 | 3345 | 3340 | 3345 | 3340 | 1493 |
| 593 | 20250117 | 092900 | 228401515 | 3340 | 3340 | 3345 | 3330 | 3048 |
| 594 | 20250117 | 092800 | 218211695 | 3345 | 3345 | 3345 | 3345 | 10 |
| 595 | 20250117 | 092700 | 218178245 | 3340 | 3345 | 3345 | 3340 | 1409 |
| 596 | 20250117 | 092600 | 213465185 | 3345 | 3330 | 3345 | 3330 | 3079 |
| 597 | 20250117 | 092500 | 203196085 | 3330 | 3335 | 3335 | 3330 | 1805 |
| 598 | 20250117 | 092400 | 197180435 | 3340 | 3335 | 3340 | 3335 | 2110 |
| 599 | 20250117 | 092300 | 190138035 | 3335 | 3330 | 3335 | 3325 | 4006 |
| 600 | 20250117 | 092200 | 176796805 | 3325 | 3340 | 3340 | 3325 | 5561 |
| 601 | 20250117 | 092100 | 158282420 | 3340 | 3340 | 3340 | 3340 | 1081 |
| 602 | 20250117 | 092000 | 154671880 | 3340 | 3345 | 3345 | 3340 | 304 |
| 603 | 20250117 | 091900 | 153655650 | 3345 | 3350 | 3350 | 3345 | 266 |
| 604 | 20250117 | 091800 | 152765875 | 3350 | 3350 | 3350 | 3350 | 130 |
| 605 | 20250117 | 091700 | 152330375 | 3345 | 3350 | 3350 | 3340 | 2784 |
| 606 | 20250117 | 091600 | 143012090 | 3350 | 3360 | 3360 | 3350 | 1094 |
| 607 | 20250117 | 091500 | 139342030 | 3360 | 3360 | 3360 | 3360 | 30 |
| 608 | 20250117 | 091400 | 139241230 | 3360 | 3360 | 3360 | 3360 | 1043 |
| 609 | 20250117 | 091300 | 135736750 | 3360 | 3355 | 3360 | 3350 | 1463 |
| 610 | 20250117 | 091200 | 130828385 | 3355 | 3355 | 3365 | 3355 | 1419 |
| 611 | 20250117 | 091100 | 126063090 | 3355 | 3360 | 3360 | 3350 | 4448 |
| 612 | 20250117 | 091000 | 111142970 | 3360 | 3365 | 3370 | 3360 | 1618 |
| 613 | 20250117 | 090900 | 105698650 | 3370 | 3370 | 3370 | 3365 | 573 |
| 614 | 20250117 | 090800 | 103767990 | 3375 | 3360 | 3380 | 3360 | 6269 |
| 615 | 20250117 | 090700 | 82644805 | 3350 | 3360 | 3360 | 3350 | 259 |
| 616 | 20250117 | 090600 | 81774655 | 3365 | 3355 | 3365 | 3355 | 1920 |
| 617 | 20250117 | 090500 | 75319080 | 3350 | 3355 | 3360 | 3345 | 3526 |
| 618 | 20250117 | 090400 | 63491440 | 3360 | 3360 | 3360 | 3360 | 678 |
| 619 | 20250117 | 090300 | 61213360 | 3365 | 3360 | 3365 | 3355 | 4819 |
| 620 | 20250117 | 090200 | 45014565 | 3360 | 3335 | 3360 | 3335 | 5311 |
| 621 | 20250117 | 090100 | 27232525 | 3335 | 3315 | 3335 | 3315 | 1347 |
| 622 | 20250117 | 090000 | 22751750 | 3315 | 3325 | 3325 | 3305 | 6755 |