31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 192300 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 6862 |
| 3 | 20250115 | 192200 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 4 | 20250115 | 192100 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 5 | 20250115 | 192000 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 6 | 20250115 | 191900 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 7 | 20250115 | 191800 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 8 | 20250115 | 191700 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 9 | 20250115 | 191600 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 10 | 20250115 | 191500 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 11 | 20250115 | 191400 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 12 | 20250115 | 191300 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 13 | 20250115 | 191200 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 14 | 20250115 | 191100 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 15 | 20250115 | 191000 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 16 | 20250115 | 190900 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 17 | 20250115 | 190800 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 18 | 20250115 | 190700 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 19 | 20250115 | 190600 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 20 | 20250115 | 190500 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 21 | 20250115 | 190400 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 22 | 20250115 | 190300 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 23 | 20250115 | 190200 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 24 | 20250115 | 190100 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 25 | 20250115 | 190000 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 26 | 20250115 | 185900 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 27 | 20250115 | 185800 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 28 | 20250115 | 185700 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 29 | 20250115 | 185600 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 30 | 20250115 | 185500 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 31 | 20250115 | 185400 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 32 | 20250115 | 185300 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 6862 |
| 33 | 20250115 | 185200 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 34 | 20250115 | 185100 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 35 | 20250115 | 185000 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 36 | 20250115 | 184900 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 37 | 20250115 | 184800 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 38 | 20250115 | 184700 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 39 | 20250115 | 184600 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 40 | 20250115 | 184500 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 41 | 20250115 | 184400 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 42 | 20250115 | 184300 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 43 | 20250115 | 184200 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 44 | 20250115 | 184100 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 45 | 20250115 | 184000 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 46 | 20250115 | 183900 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 47 | 20250115 | 183800 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 48 | 20250115 | 183700 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 49 | 20250115 | 183600 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 50 | 20250115 | 183500 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 51 | 20250115 | 183400 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 52 | 20250115 | 183300 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 53 | 20250115 | 183200 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 54 | 20250115 | 183100 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 55 | 20250115 | 183000 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 56 | 20250115 | 182900 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 57 | 20250115 | 182800 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 58 | 20250115 | 182700 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 59 | 20250115 | 182600 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 60 | 20250115 | 182500 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 61 | 20250115 | 182400 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 62 | 20250115 | 182300 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 6862 |
| 63 | 20250115 | 182200 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 64 | 20250115 | 182100 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 65 | 20250115 | 182000 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 66 | 20250115 | 181900 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 67 | 20250115 | 181800 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 68 | 20250115 | 181700 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 69 | 20250115 | 181600 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 70 | 20250115 | 181500 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 71 | 20250115 | 181400 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 72 | 20250115 | 181300 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 73 | 20250115 | 181200 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 74 | 20250115 | 181100 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 75 | 20250115 | 181000 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 76 | 20250115 | 180900 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 77 | 20250115 | 180800 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 78 | 20250115 | 180700 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 79 | 20250115 | 180600 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 80 | 20250115 | 180500 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 81 | 20250115 | 180400 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 82 | 20250115 | 180300 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 83 | 20250115 | 180200 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 84 | 20250115 | 180100 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 85 | 20250115 | 180000 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 86 | 20250115 | 175900 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 87 | 20250115 | 175800 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 88 | 20250115 | 175700 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 89 | 20250115 | 175600 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 90 | 20250115 | 175500 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 91 | 20250115 | 175400 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 92 | 20250115 | 175300 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 6862 |
| 93 | 20250115 | 175200 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 94 | 20250115 | 175100 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 95 | 20250115 | 175000 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 96 | 20250115 | 174900 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 97 | 20250115 | 174800 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 98 | 20250115 | 174700 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 99 | 20250115 | 174600 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 100 | 20250115 | 174500 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 101 | 20250115 | 174400 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 102 | 20250115 | 174300 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 103 | 20250115 | 174200 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 104 | 20250115 | 174100 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 105 | 20250115 | 174000 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 106 | 20250115 | 173900 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 107 | 20250115 | 173800 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 108 | 20250115 | 173700 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 109 | 20250115 | 173600 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 110 | 20250115 | 173500 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 111 | 20250115 | 173400 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 112 | 20250115 | 173300 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 113 | 20250115 | 173200 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 114 | 20250115 | 173100 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 115 | 20250115 | 173000 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 116 | 20250115 | 172900 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 117 | 20250115 | 172800 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 118 | 20250115 | 172700 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 119 | 20250115 | 172600 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 120 | 20250115 | 172500 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 121 | 20250115 | 172400 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 122 | 20250115 | 172300 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 6862 |
| 123 | 20250115 | 172200 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 124 | 20250115 | 172100 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 125 | 20250115 | 172000 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 126 | 20250115 | 171900 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 127 | 20250115 | 171800 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 128 | 20250115 | 171700 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 129 | 20250115 | 171600 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 130 | 20250115 | 171500 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 131 | 20250115 | 171400 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 132 | 20250115 | 171300 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 133 | 20250115 | 171200 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 134 | 20250115 | 171100 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 135 | 20250115 | 171000 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 136 | 20250115 | 170900 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 137 | 20250115 | 170800 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 138 | 20250115 | 170700 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 139 | 20250115 | 170600 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 140 | 20250115 | 170500 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 141 | 20250115 | 170400 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 142 | 20250115 | 170300 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 143 | 20250115 | 170200 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 144 | 20250115 | 170100 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 145 | 20250115 | 170000 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 146 | 20250115 | 165900 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 147 | 20250115 | 165800 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 148 | 20250115 | 165700 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 149 | 20250115 | 165600 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 150 | 20250115 | 165500 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 151 | 20250115 | 165400 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 152 | 20250115 | 165300 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 6862 |
| 153 | 20250115 | 165200 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 154 | 20250115 | 165100 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 155 | 20250115 | 165000 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 156 | 20250115 | 164900 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 157 | 20250115 | 164800 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 158 | 20250115 | 164700 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 159 | 20250115 | 164600 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 160 | 20250115 | 164500 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 161 | 20250115 | 164400 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 162 | 20250115 | 164300 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 163 | 20250115 | 164200 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 164 | 20250115 | 164100 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 165 | 20250115 | 164000 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 166 | 20250115 | 163900 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 167 | 20250115 | 163800 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 168 | 20250115 | 163700 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 169 | 20250115 | 163600 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 170 | 20250115 | 163500 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 171 | 20250115 | 163400 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 172 | 20250115 | 163300 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 173 | 20250115 | 163200 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 174 | 20250115 | 163100 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 175 | 20250115 | 163000 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 176 | 20250115 | 162900 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 177 | 20250115 | 162800 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 178 | 20250115 | 162700 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 179 | 20250115 | 162600 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 180 | 20250115 | 162500 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 181 | 20250115 | 162400 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 182 | 20250115 | 162300 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 6862 |
| 183 | 20250115 | 162200 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 184 | 20250115 | 162100 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 185 | 20250115 | 162000 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 186 | 20250115 | 161900 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 187 | 20250115 | 161800 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 188 | 20250115 | 161700 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 189 | 20250115 | 161600 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 190 | 20250115 | 161500 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 191 | 20250115 | 161400 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 192 | 20250115 | 161300 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 193 | 20250115 | 161200 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 194 | 20250115 | 161100 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 195 | 20250115 | 161000 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 196 | 20250115 | 160900 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 197 | 20250115 | 160800 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 198 | 20250115 | 160700 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 199 | 20250115 | 160600 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 200 | 20250115 | 160500 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 201 | 20250115 | 160400 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 202 | 20250115 | 160300 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 203 | 20250115 | 160200 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 204 | 20250115 | 160100 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 205 | 20250115 | 160000 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 206 | 20250115 | 155900 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 207 | 20250115 | 155800 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 208 | 20250115 | 155700 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 209 | 20250115 | 155600 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 210 | 20250115 | 155500 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 211 | 20250115 | 155400 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 212 | 20250115 | 155300 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 6862 |
| 213 | 20250115 | 155200 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 214 | 20250115 | 155100 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 215 | 20250115 | 155000 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 216 | 20250115 | 154900 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 217 | 20250115 | 154800 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 218 | 20250115 | 154700 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 219 | 20250115 | 154600 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 220 | 20250115 | 154500 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 221 | 20250115 | 154400 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 222 | 20250115 | 154300 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 223 | 20250115 | 154200 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 224 | 20250115 | 154100 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 225 | 20250115 | 154000 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 226 | 20250115 | 153900 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 227 | 20250115 | 153800 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 228 | 20250115 | 153700 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 229 | 20250115 | 153600 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 230 | 20250115 | 153500 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 231 | 20250115 | 153400 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 232 | 20250115 | 153300 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 233 | 20250115 | 153200 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 234 | 20250115 | 153100 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 235 | 20250115 | 153000 | 3154495670 | 4285 | 4285 | 4285 | 4285 | 6862 |
| 236 | 20250115 | 152900 | 3125092000 | 4300 | 4300 | 4300 | 4300 | 0 |
| 237 | 20250115 | 152800 | 3125092000 | 4300 | 4300 | 4300 | 4300 | 0 |
| 238 | 20250115 | 152700 | 3125092000 | 4300 | 4300 | 4300 | 4300 | 0 |
| 239 | 20250115 | 152600 | 3125092000 | 4300 | 4300 | 4300 | 4300 | 0 |
| 240 | 20250115 | 152500 | 3125092000 | 4300 | 4300 | 4300 | 4300 | 0 |
| 241 | 20250115 | 152400 | 3125092000 | 4300 | 4300 | 4300 | 4300 | 0 |
| 242 | 20250115 | 152300 | 3125092000 | 4300 | 4300 | 4300 | 4300 | 0 |
| 243 | 20250115 | 152200 | 3125092000 | 4300 | 4300 | 4300 | 4300 | 0 |
| 244 | 20250115 | 152100 | 3125092000 | 4300 | 4300 | 4300 | 4300 | 0 |
| 245 | 20250115 | 152000 | 3125092000 | 4300 | 4300 | 4300 | 4300 | 0 |
| 246 | 20250115 | 151900 | 3125092000 | 4300 | 4295 | 4300 | 4295 | 1625 |
| 247 | 20250115 | 151800 | 3118112520 | 4295 | 4305 | 4315 | 4295 | 695 |
| 248 | 20250115 | 151700 | 3115124225 | 4300 | 4315 | 4315 | 4300 | 2533 |
| 249 | 20250115 | 151600 | 3104231290 | 4310 | 4300 | 4315 | 4300 | 662 |
| 250 | 20250115 | 151500 | 3101383565 | 4295 | 4290 | 4295 | 4290 | 533 |
| 251 | 20250115 | 151400 | 3099096400 | 4290 | 4300 | 4300 | 4290 | 3765 |
| 252 | 20250115 | 151300 | 3082918200 | 4300 | 4305 | 4315 | 4300 | 1975 |
| 253 | 20250115 | 151200 | 3074408580 | 4305 | 4300 | 4305 | 4300 | 779 |
| 254 | 20250115 | 151100 | 3071058630 | 4300 | 4315 | 4325 | 4300 | 5151 |
| 255 | 20250115 | 151000 | 3048879385 | 4315 | 4310 | 4315 | 4310 | 688 |
| 256 | 20250115 | 150900 | 3045913515 | 4310 | 4330 | 4330 | 4310 | 5812 |
| 257 | 20250115 | 150800 | 3020805685 | 4330 | 4330 | 4330 | 4330 | 6504 |
| 258 | 20250115 | 150700 | 2992643365 | 4330 | 4335 | 4335 | 4330 | 2920 |
| 259 | 20250115 | 150600 | 2979997355 | 4340 | 4335 | 4340 | 4335 | 69 |
| 260 | 20250115 | 150500 | 2979698090 | 4335 | 4350 | 4350 | 4335 | 213 |
| 261 | 20250115 | 150400 | 2978773495 | 4345 | 4345 | 4345 | 4345 | 1 |
| 262 | 20250115 | 150300 | 2978769150 | 4355 | 4330 | 4355 | 4330 | 1689 |
| 263 | 20250115 | 150200 | 2971455755 | 4355 | 4350 | 4355 | 4330 | 1042 |
| 264 | 20250115 | 150100 | 2966940710 | 4335 | 4335 | 4335 | 4335 | 0 |
| 265 | 20250115 | 150000 | 2966940710 | 4335 | 4350 | 4350 | 4335 | 523 |
| 266 | 20250115 | 145900 | 2964670935 | 4350 | 4355 | 4355 | 4350 | 165 |
| 267 | 20250115 | 145800 | 2963953175 | 4355 | 4355 | 4355 | 4355 | 85 |
| 268 | 20250115 | 145700 | 2963583000 | 4335 | 4335 | 4335 | 4330 | 6135 |
| 269 | 20250115 | 145600 | 2936992785 | 4340 | 4330 | 4340 | 4330 | 201 |
| 270 | 20250115 | 145500 | 2936122445 | 4330 | 4340 | 4340 | 4330 | 1294 |
| 271 | 20250115 | 145400 | 2930511995 | 4340 | 4335 | 4355 | 4330 | 821 |
| 272 | 20250115 | 145300 | 2926939665 | 4335 | 4350 | 4355 | 4335 | 117 |
| 273 | 20250115 | 145200 | 2926432315 | 4360 | 4360 | 4360 | 4360 | 8 |
| 274 | 20250115 | 145100 | 2926397435 | 4335 | 4335 | 4335 | 4335 | 0 |
| 275 | 20250115 | 145000 | 2926397435 | 4335 | 4330 | 4370 | 4330 | 727 |
| 276 | 20250115 | 144900 | 2923232750 | 4330 | 4335 | 4335 | 4330 | 4673 |
| 277 | 20250115 | 144800 | 2902992200 | 4335 | 4355 | 4355 | 4335 | 2211 |
| 278 | 20250115 | 144700 | 2893402330 | 4355 | 4355 | 4355 | 4355 | 1 |
| 279 | 20250115 | 144600 | 2893397975 | 4360 | 4345 | 4360 | 4340 | 3230 |
| 280 | 20250115 | 144500 | 2879368590 | 4350 | 4365 | 4365 | 4350 | 4208 |
| 281 | 20250115 | 144400 | 2861055105 | 4370 | 4370 | 4370 | 4370 | 270 |
| 282 | 20250115 | 144300 | 2859875205 | 4365 | 4365 | 4365 | 4365 | 110 |
| 283 | 20250115 | 144200 | 2859395055 | 4365 | 4365 | 4365 | 4365 | 0 |
| 284 | 20250115 | 144100 | 2859395055 | 4365 | 4365 | 4370 | 4365 | 123 |
| 285 | 20250115 | 144000 | 2858858015 | 4370 | 4370 | 4370 | 4370 | 210 |
| 286 | 20250115 | 143900 | 2857940315 | 4370 | 4370 | 4370 | 4370 | 70 |
| 287 | 20250115 | 143800 | 2857634415 | 4375 | 4375 | 4375 | 4375 | 2 |
| 288 | 20250115 | 143700 | 2857625665 | 4375 | 4360 | 4375 | 4355 | 825 |
| 289 | 20250115 | 143600 | 2854029815 | 4355 | 4355 | 4355 | 4355 | 194 |
| 290 | 20250115 | 143500 | 2853184945 | 4355 | 4360 | 4360 | 4355 | 141 |
| 291 | 20250115 | 143400 | 2852570785 | 4360 | 4360 | 4360 | 4360 | 0 |
| 292 | 20250115 | 143300 | 2852570785 | 4360 | 4360 | 4360 | 4360 | 1102 |
| 293 | 20250115 | 143200 | 2847766065 | 4365 | 4360 | 4365 | 4360 | 552 |
| 294 | 20250115 | 143100 | 2845359085 | 4360 | 4360 | 4360 | 4360 | 852 |
| 295 | 20250115 | 143000 | 2841644365 | 4375 | 4360 | 4375 | 4360 | 722 |
| 296 | 20250115 | 142900 | 2838493680 | 4355 | 4355 | 4355 | 4355 | 250 |
| 297 | 20250115 | 142800 | 2837404930 | 4355 | 4355 | 4355 | 4355 | 93 |
| 298 | 20250115 | 142700 | 2836999915 | 4350 | 4360 | 4360 | 4350 | 1371 |
| 299 | 20250115 | 142600 | 2831033595 | 4360 | 4345 | 4360 | 4340 | 617 |
| 300 | 20250115 | 142500 | 2828351445 | 4345 | 4360 | 4360 | 4345 | 1059 |
| 301 | 20250115 | 142400 | 2823748945 | 4350 | 4350 | 4350 | 4350 | 2207 |
| 302 | 20250115 | 142300 | 2814148495 | 4350 | 4360 | 4360 | 4350 | 2892 |
| 303 | 20250115 | 142200 | 2801555065 | 4360 | 4360 | 4360 | 4360 | 1 |
| 304 | 20250115 | 142100 | 2801550705 | 4355 | 4360 | 4360 | 4355 | 696 |
| 305 | 20250115 | 142000 | 2798518195 | 4365 | 4370 | 4370 | 4365 | 363 |
| 306 | 20250115 | 141900 | 2796933440 | 4375 | 4375 | 4375 | 4375 | 32 |
| 307 | 20250115 | 141800 | 2796793440 | 4375 | 4370 | 4375 | 4365 | 104 |
| 308 | 20250115 | 141700 | 2796338975 | 4365 | 4365 | 4365 | 4365 | 2 |
| 309 | 20250115 | 141600 | 2796330245 | 4360 | 4360 | 4360 | 4360 | 51 |
| 310 | 20250115 | 141500 | 2796107885 | 4360 | 4365 | 4365 | 4355 | 1171 |
| 311 | 20250115 | 141400 | 2791001995 | 4360 | 4365 | 4365 | 4360 | 590 |
| 312 | 20250115 | 141300 | 2788429590 | 4370 | 4360 | 4370 | 4360 | 56 |
| 313 | 20250115 | 141200 | 2788184935 | 4360 | 4360 | 4360 | 4360 | 24 |
| 314 | 20250115 | 141100 | 2788080295 | 4360 | 4365 | 4365 | 4360 | 686 |
| 315 | 20250115 | 141000 | 2785088030 | 4365 | 4365 | 4365 | 4365 | 225 |
| 316 | 20250115 | 140900 | 2784105905 | 4365 | 4365 | 4365 | 4365 | 736 |
| 317 | 20250115 | 140800 | 2780893265 | 4370 | 4375 | 4375 | 4370 | 437 |
| 318 | 20250115 | 140700 | 2778982430 | 4375 | 4385 | 4385 | 4375 | 6800 |
| 319 | 20250115 | 140600 | 2749192795 | 4385 | 4390 | 4390 | 4385 | 875 |
| 320 | 20250115 | 140500 | 2745355770 | 4390 | 4385 | 4390 | 4385 | 357 |
| 321 | 20250115 | 140400 | 2743789775 | 4385 | 4390 | 4390 | 4385 | 1321 |
| 322 | 20250115 | 140300 | 2737991720 | 4395 | 4400 | 4400 | 4395 | 959 |
| 323 | 20250115 | 140200 | 2733776240 | 4400 | 4400 | 4400 | 4400 | 0 |
| 324 | 20250115 | 140100 | 2733776240 | 4400 | 4395 | 4400 | 4395 | 883 |
| 325 | 20250115 | 140000 | 2729894540 | 4395 | 4395 | 4395 | 4395 | 192 |
| 326 | 20250115 | 135900 | 2729050700 | 4395 | 4400 | 4400 | 4395 | 26 |
| 327 | 20250115 | 135800 | 2728936320 | 4400 | 4400 | 4400 | 4400 | 31 |
| 328 | 20250115 | 135700 | 2728799920 | 4405 | 4405 | 4405 | 4405 | 84 |
| 329 | 20250115 | 135600 | 2728429900 | 4400 | 4400 | 4400 | 4400 | 0 |
| 330 | 20250115 | 135500 | 2728429900 | 4400 | 4400 | 4400 | 4400 | 1 |
| 331 | 20250115 | 135400 | 2728425500 | 4405 | 4405 | 4405 | 4405 | 292 |
| 332 | 20250115 | 135300 | 2727139240 | 4410 | 4410 | 4410 | 4410 | 0 |
| 333 | 20250115 | 135200 | 2727139240 | 4410 | 4410 | 4410 | 4410 | 64 |
| 334 | 20250115 | 135100 | 2726857000 | 4410 | 4405 | 4410 | 4405 | 653 |
| 335 | 20250115 | 135000 | 2723980530 | 4405 | 4405 | 4410 | 4405 | 1391 |
| 336 | 20250115 | 134900 | 2717852675 | 4400 | 4395 | 4400 | 4395 | 1266 |
| 337 | 20250115 | 134800 | 2712288030 | 4395 | 4395 | 4395 | 4395 | 45 |
| 338 | 20250115 | 134700 | 2712090255 | 4390 | 4390 | 4390 | 4390 | 77 |
| 339 | 20250115 | 134600 | 2711752225 | 4390 | 4390 | 4390 | 4390 | 43 |
| 340 | 20250115 | 134500 | 2711563455 | 4390 | 4390 | 4390 | 4390 | 85 |
| 341 | 20250115 | 134400 | 2711190305 | 4390 | 4390 | 4390 | 4390 | 1138 |
| 342 | 20250115 | 134300 | 2706194485 | 4385 | 4390 | 4390 | 4385 | 170 |
| 343 | 20250115 | 134200 | 2705448475 | 4390 | 4390 | 4390 | 4390 | 1058 |
| 344 | 20250115 | 134100 | 2700803855 | 4390 | 4390 | 4390 | 4390 | 1 |
| 345 | 20250115 | 134000 | 2700799465 | 4390 | 4385 | 4390 | 4385 | 881 |
| 346 | 20250115 | 133900 | 2696934955 | 4385 | 4385 | 4385 | 4380 | 377 |
| 347 | 20250115 | 133800 | 2695283640 | 4380 | 4385 | 4385 | 4380 | 683 |
| 348 | 20250115 | 133700 | 2692289800 | 4385 | 4380 | 4385 | 4380 | 1138 |
| 349 | 20250115 | 133600 | 2687304960 | 4380 | 4385 | 4385 | 4380 | 315 |
| 350 | 20250115 | 133500 | 2685923700 | 4385 | 4385 | 4385 | 4385 | 556 |
| 351 | 20250115 | 133400 | 2683485640 | 4385 | 4390 | 4390 | 4385 | 1513 |
| 352 | 20250115 | 133300 | 2676848285 | 4390 | 4390 | 4390 | 4390 | 511 |
| 353 | 20250115 | 133200 | 2674604995 | 4390 | 4390 | 4390 | 4390 | 593 |
| 354 | 20250115 | 133100 | 2672001725 | 4390 | 4390 | 4390 | 4390 | 0 |
| 355 | 20250115 | 133000 | 2672001725 | 4390 | 4390 | 4395 | 4390 | 231 |
| 356 | 20250115 | 132900 | 2670986835 | 4390 | 4395 | 4395 | 4390 | 1590 |
| 357 | 20250115 | 132800 | 2664003260 | 4400 | 4400 | 4400 | 4400 | 1 |
| 358 | 20250115 | 132700 | 2663998860 | 4400 | 4400 | 4400 | 4400 | 860 |
| 359 | 20250115 | 132600 | 2660214860 | 4400 | 4405 | 4405 | 4400 | 325 |
| 360 | 20250115 | 132500 | 2658784735 | 4405 | 4405 | 4405 | 4405 | 1 |
| 361 | 20250115 | 132400 | 2658780330 | 4405 | 4400 | 4405 | 4400 | 570 |
| 362 | 20250115 | 132300 | 2656272080 | 4400 | 4400 | 4400 | 4400 | 905 |
| 363 | 20250115 | 132200 | 2652290080 | 4400 | 4400 | 4400 | 4400 | 476 |
| 364 | 20250115 | 132100 | 2650195680 | 4400 | 4400 | 4400 | 4400 | 135 |
| 365 | 20250115 | 132000 | 2649601680 | 4400 | 4400 | 4400 | 4400 | 0 |
| 366 | 20250115 | 131900 | 2649601680 | 4400 | 4400 | 4400 | 4400 | 15 |
| 367 | 20250115 | 131800 | 2649535680 | 4405 | 4395 | 4405 | 4395 | 240 |
| 368 | 20250115 | 131700 | 2648479880 | 4395 | 4400 | 4400 | 4390 | 3034 |
| 369 | 20250115 | 131600 | 2635148530 | 4395 | 4395 | 4395 | 4395 | 1103 |
| 370 | 20250115 | 131500 | 2630300845 | 4400 | 4400 | 4410 | 4400 | 832 |
| 371 | 20250115 | 131400 | 2626639945 | 4400 | 4400 | 4400 | 4400 | 21 |
| 372 | 20250115 | 131300 | 2626547545 | 4410 | 4400 | 4410 | 4400 | 297 |
| 373 | 20250115 | 131200 | 2625240735 | 4400 | 4405 | 4405 | 4400 | 530 |
| 374 | 20250115 | 131100 | 2622908555 | 4405 | 4405 | 4405 | 4405 | 80 |
| 375 | 20250115 | 131000 | 2622556155 | 4410 | 4410 | 4410 | 4410 | 1 |
| 376 | 20250115 | 130900 | 2622551745 | 4405 | 4405 | 4405 | 4405 | 0 |
| 377 | 20250115 | 130800 | 2622551745 | 4405 | 4405 | 4405 | 4405 | 158 |
| 378 | 20250115 | 130700 | 2621855755 | 4415 | 4415 | 4415 | 4415 | 154 |
| 379 | 20250115 | 130600 | 2621175845 | 4415 | 4400 | 4415 | 4395 | 263 |
| 380 | 20250115 | 130500 | 2620018255 | 4410 | 4405 | 4410 | 4405 | 129 |
| 381 | 20250115 | 130400 | 2619449390 | 4395 | 4400 | 4400 | 4395 | 998 |
| 382 | 20250115 | 130300 | 2615060635 | 4400 | 4400 | 4400 | 4400 | 1236 |
| 383 | 20250115 | 130200 | 2609622235 | 4400 | 4400 | 4400 | 4400 | 155 |
| 384 | 20250115 | 130100 | 2608940235 | 4405 | 4405 | 4405 | 4405 | 426 |
| 385 | 20250115 | 130000 | 2607063705 | 4405 | 4405 | 4405 | 4405 | 0 |
| 386 | 20250115 | 125900 | 2607063705 | 4405 | 4405 | 4405 | 4405 | 400 |
| 387 | 20250115 | 125800 | 2605301705 | 4405 | 4405 | 4410 | 4405 | 238 |
| 388 | 20250115 | 125700 | 2604252975 | 4405 | 4405 | 4405 | 4405 | 0 |
| 389 | 20250115 | 125600 | 2604252975 | 4405 | 4405 | 4405 | 4405 | 0 |
| 390 | 20250115 | 125500 | 2604252975 | 4405 | 4405 | 4405 | 4405 | 15 |
| 391 | 20250115 | 125400 | 2604186900 | 4405 | 4405 | 4405 | 4405 | 200 |
| 392 | 20250115 | 125300 | 2603305900 | 4405 | 4400 | 4405 | 4400 | 1202 |
| 393 | 20250115 | 125200 | 2598016600 | 4400 | 4400 | 4400 | 4400 | 1976 |
| 394 | 20250115 | 125100 | 2589322200 | 4405 | 4405 | 4405 | 4405 | 2 |
| 395 | 20250115 | 125000 | 2589313390 | 4410 | 4400 | 4410 | 4400 | 1494 |
| 396 | 20250115 | 124900 | 2582739780 | 4405 | 4405 | 4405 | 4405 | 214 |
| 397 | 20250115 | 124800 | 2581797110 | 4405 | 4400 | 4405 | 4400 | 114 |
| 398 | 20250115 | 124700 | 2581295500 | 4405 | 4400 | 4405 | 4400 | 159 |
| 399 | 20250115 | 124600 | 2580595675 | 4400 | 4405 | 4405 | 4400 | 511 |
| 400 | 20250115 | 124500 | 2578346655 | 4405 | 4405 | 4405 | 4405 | 90 |
| 401 | 20250115 | 124400 | 2577950205 | 4405 | 4415 | 4415 | 4400 | 8165 |
| 402 | 20250115 | 124300 | 2541953995 | 4415 | 4420 | 4425 | 4415 | 2508 |
| 403 | 20250115 | 124200 | 2530871850 | 4420 | 4420 | 4420 | 4420 | 30 |
| 404 | 20250115 | 124100 | 2530739250 | 4425 | 4425 | 4430 | 4425 | 400 |
| 405 | 20250115 | 124000 | 2528969050 | 4430 | 4430 | 4430 | 4430 | 50 |
| 406 | 20250115 | 123900 | 2528747550 | 4430 | 4430 | 4430 | 4430 | 327 |
| 407 | 20250115 | 123800 | 2527298940 | 4430 | 4425 | 4430 | 4425 | 151 |
| 408 | 20250115 | 123700 | 2526630760 | 4430 | 4430 | 4430 | 4430 | 77 |
| 409 | 20250115 | 123600 | 2526289650 | 4425 | 4430 | 4430 | 4425 | 463 |
| 410 | 20250115 | 123500 | 2524239750 | 4430 | 4425 | 4430 | 4420 | 550 |
| 411 | 20250115 | 123400 | 2521806955 | 4425 | 4425 | 4425 | 4425 | 146 |
| 412 | 20250115 | 123300 | 2521160905 | 4425 | 4420 | 4425 | 4420 | 346 |
| 413 | 20250115 | 123200 | 2519631555 | 4420 | 4420 | 4420 | 4420 | 125 |
| 414 | 20250115 | 123100 | 2519079055 | 4420 | 4420 | 4420 | 4420 | 401 |
| 415 | 20250115 | 123000 | 2517306635 | 4415 | 4410 | 4420 | 4410 | 237 |
| 416 | 20250115 | 122900 | 2516260185 | 4420 | 4410 | 4420 | 4410 | 132 |
| 417 | 20250115 | 122800 | 2515678045 | 4415 | 4420 | 4420 | 4415 | 3863 |
| 418 | 20250115 | 122700 | 2498608830 | 4420 | 4425 | 4425 | 4420 | 2191 |
| 419 | 20250115 | 122600 | 2488922730 | 4425 | 4420 | 4425 | 4420 | 1146 |
| 420 | 20250115 | 122500 | 2483855640 | 4425 | 4430 | 4430 | 4420 | 864 |
| 421 | 20250115 | 122400 | 2480028870 | 4420 | 4420 | 4430 | 4420 | 2030 |
| 422 | 20250115 | 122300 | 2471044765 | 4430 | 4415 | 4430 | 4415 | 3696 |
| 423 | 20250115 | 122200 | 2454700360 | 4420 | 4420 | 4420 | 4410 | 479 |
| 424 | 20250115 | 122100 | 2452585025 | 4415 | 4410 | 4420 | 4410 | 1225 |
| 425 | 20250115 | 122000 | 2447176310 | 4415 | 4410 | 4415 | 4405 | 648 |
| 426 | 20250115 | 121900 | 2444318910 | 4410 | 4410 | 4410 | 4410 | 1 |
| 427 | 20250115 | 121800 | 2444314500 | 4400 | 4410 | 4410 | 4400 | 422 |
| 428 | 20250115 | 121700 | 2442457095 | 4405 | 4400 | 4405 | 4400 | 115 |
| 429 | 20250115 | 121600 | 2441950650 | 4405 | 4400 | 4405 | 4400 | 501 |
| 430 | 20250115 | 121500 | 2439745245 | 4400 | 4405 | 4405 | 4400 | 324 |
| 431 | 20250115 | 121400 | 2438318635 | 4410 | 4410 | 4410 | 4410 | 0 |
| 432 | 20250115 | 121300 | 2438318635 | 4410 | 4410 | 4410 | 4410 | 101 |
| 433 | 20250115 | 121200 | 2437873225 | 4405 | 4405 | 4410 | 4405 | 377 |
| 434 | 20250115 | 121100 | 2436212535 | 4405 | 4410 | 4410 | 4405 | 1167 |
| 435 | 20250115 | 121000 | 2431070570 | 4415 | 4410 | 4415 | 4410 | 21 |
| 436 | 20250115 | 120900 | 2430977950 | 4410 | 4410 | 4410 | 4405 | 522 |
| 437 | 20250115 | 120800 | 2428677035 | 4410 | 4410 | 4410 | 4410 | 159 |
| 438 | 20250115 | 120700 | 2427975845 | 4415 | 4410 | 4415 | 4410 | 101 |
| 439 | 20250115 | 120600 | 2427530430 | 4415 | 4415 | 4415 | 4415 | 100 |
| 440 | 20250115 | 120500 | 2427088930 | 4415 | 4415 | 4415 | 4415 | 1 |
| 441 | 20250115 | 120400 | 2427084515 | 4410 | 4405 | 4410 | 4405 | 45 |
| 442 | 20250115 | 120300 | 2426886225 | 4405 | 4405 | 4405 | 4405 | 265 |
| 443 | 20250115 | 120200 | 2425718900 | 4405 | 4405 | 4405 | 4405 | 0 |
| 444 | 20250115 | 120100 | 2425718900 | 4405 | 4410 | 4410 | 4405 | 16 |
| 445 | 20250115 | 120000 | 2425648345 | 4415 | 4410 | 4415 | 4405 | 3103 |
| 446 | 20250115 | 115900 | 2411969275 | 4410 | 4410 | 4410 | 4410 | 919 |
| 447 | 20250115 | 115800 | 2407916485 | 4415 | 4415 | 4415 | 4415 | 383 |
| 448 | 20250115 | 115700 | 2406225540 | 4415 | 4415 | 4415 | 4415 | 225 |
| 449 | 20250115 | 115600 | 2405232165 | 4415 | 4420 | 4420 | 4415 | 234 |
| 450 | 20250115 | 115500 | 2404199030 | 4420 | 4420 | 4420 | 4420 | 300 |
| 451 | 20250115 | 115400 | 2402873030 | 4420 | 4415 | 4420 | 4415 | 155 |
| 452 | 20250115 | 115300 | 2402188690 | 4415 | 4415 | 4415 | 4415 | 621 |
| 453 | 20250115 | 115200 | 2399446975 | 4415 | 4415 | 4415 | 4410 | 26 |
| 454 | 20250115 | 115100 | 2399332285 | 4410 | 4410 | 4410 | 4405 | 1609 |
| 455 | 20250115 | 115000 | 2392236945 | 4410 | 4410 | 4410 | 4410 | 0 |
| 456 | 20250115 | 114900 | 2392236945 | 4410 | 4405 | 4410 | 4405 | 1687 |
| 457 | 20250115 | 114800 | 2384805705 | 4405 | 4395 | 4405 | 4395 | 164 |
| 458 | 20250115 | 114700 | 2384084915 | 4405 | 4395 | 4405 | 4395 | 314 |
| 459 | 20250115 | 114600 | 2382704875 | 4395 | 4405 | 4405 | 4395 | 4686 |
| 460 | 20250115 | 114500 | 2362073800 | 4405 | 4405 | 4405 | 4405 | 211 |
| 461 | 20250115 | 114400 | 2361144345 | 4410 | 4405 | 4410 | 4405 | 2 |
| 462 | 20250115 | 114300 | 2361135530 | 4415 | 4415 | 4415 | 4415 | 0 |
| 463 | 20250115 | 114200 | 2361135530 | 4415 | 4415 | 4415 | 4415 | 130 |
| 464 | 20250115 | 114100 | 2360561580 | 4415 | 4415 | 4415 | 4415 | 2 |
| 465 | 20250115 | 114000 | 2360552750 | 4415 | 4415 | 4415 | 4415 | 2 |
| 466 | 20250115 | 113900 | 2360543920 | 4415 | 4415 | 4415 | 4415 | 1 |
| 467 | 20250115 | 113800 | 2360539505 | 4405 | 4415 | 4415 | 4405 | 1142 |
| 468 | 20250115 | 113700 | 2355497675 | 4415 | 4415 | 4415 | 4415 | 14 |
| 469 | 20250115 | 113600 | 2355435865 | 4415 | 4405 | 4415 | 4405 | 1060 |
| 470 | 20250115 | 113500 | 2350758790 | 4405 | 4405 | 4405 | 4405 | 573 |
| 471 | 20250115 | 113400 | 2348234725 | 4400 | 4410 | 4410 | 4400 | 1663 |
| 472 | 20250115 | 113300 | 2340909730 | 4410 | 4410 | 4410 | 4410 | 122 |
| 473 | 20250115 | 113200 | 2340371710 | 4410 | 4410 | 4410 | 4410 | 50 |
| 474 | 20250115 | 113100 | 2340151210 | 4410 | 4410 | 4410 | 4410 | 11 |
| 475 | 20250115 | 113000 | 2340102700 | 4405 | 4405 | 4405 | 4405 | 774 |
| 476 | 20250115 | 112900 | 2336693230 | 4405 | 4405 | 4405 | 4405 | 1143 |
| 477 | 20250115 | 112800 | 2331658315 | 4405 | 4405 | 4405 | 4405 | 11 |
| 478 | 20250115 | 112700 | 2331609860 | 4415 | 4415 | 4415 | 4415 | 6 |
| 479 | 20250115 | 112600 | 2331583370 | 4415 | 4405 | 4415 | 4405 | 1001 |
| 480 | 20250115 | 112500 | 2327173955 | 4405 | 4405 | 4405 | 4405 | 52 |
| 481 | 20250115 | 112400 | 2326944895 | 4415 | 4410 | 4415 | 4410 | 638 |
| 482 | 20250115 | 112300 | 2324131155 | 4400 | 4400 | 4400 | 4400 | 0 |
| 483 | 20250115 | 112200 | 2324131155 | 4400 | 4400 | 4400 | 4400 | 1500 |
| 484 | 20250115 | 112100 | 2317531155 | 4400 | 4400 | 4400 | 4400 | 319 |
| 485 | 20250115 | 112000 | 2316127555 | 4405 | 4405 | 4405 | 4405 | 159 |
| 486 | 20250115 | 111900 | 2315427160 | 4405 | 4405 | 4405 | 4405 | 1050 |
| 487 | 20250115 | 111800 | 2310801910 | 4405 | 4405 | 4405 | 4405 | 102 |
| 488 | 20250115 | 111700 | 2310352600 | 4405 | 4410 | 4410 | 4405 | 1150 |
| 489 | 20250115 | 111600 | 2305286830 | 4410 | 4405 | 4410 | 4405 | 493 |
| 490 | 20250115 | 111500 | 2303114505 | 4405 | 4405 | 4405 | 4405 | 11 |
| 491 | 20250115 | 111400 | 2303066050 | 4400 | 4405 | 4405 | 4400 | 1185 |
| 492 | 20250115 | 111300 | 2297846275 | 4405 | 4405 | 4410 | 4405 | 353 |
| 493 | 20250115 | 111200 | 2296290540 | 4405 | 4410 | 4410 | 4405 | 131 |
| 494 | 20250115 | 111100 | 2295713475 | 4410 | 4405 | 4410 | 4405 | 452 |
| 495 | 20250115 | 111000 | 2293722405 | 4410 | 4410 | 4410 | 4410 | 11 |
| 496 | 20250115 | 110900 | 2293673895 | 4415 | 4415 | 4415 | 4415 | 1531 |
| 497 | 20250115 | 110800 | 2286914530 | 4415 | 4400 | 4415 | 4400 | 740 |
| 498 | 20250115 | 110700 | 2283651920 | 4400 | 4400 | 4405 | 4395 | 593 |
| 499 | 20250115 | 110600 | 2281042685 | 4400 | 4410 | 4410 | 4400 | 3088 |
| 500 | 20250115 | 110500 | 2267453335 | 4410 | 4400 | 4410 | 4400 | 485 |
| 501 | 20250115 | 110400 | 2265315130 | 4405 | 4405 | 4410 | 4405 | 575 |
| 502 | 20250115 | 110300 | 2262782010 | 4400 | 4395 | 4410 | 4395 | 1012 |
| 503 | 20250115 | 110200 | 2258325775 | 4395 | 4400 | 4405 | 4395 | 2721 |
| 504 | 20250115 | 110100 | 2246356180 | 4395 | 4410 | 4410 | 4395 | 7318 |
| 505 | 20250115 | 110000 | 2214158590 | 4410 | 4400 | 4415 | 4400 | 2594 |
| 506 | 20250115 | 105900 | 2202723035 | 4400 | 4390 | 4400 | 4375 | 1153 |
| 507 | 20250115 | 105800 | 2197663530 | 4390 | 4355 | 4390 | 4350 | 1281 |
| 508 | 20250115 | 105700 | 2192061285 | 4350 | 4360 | 4360 | 4350 | 374 |
| 509 | 20250115 | 105600 | 2190434125 | 4365 | 4365 | 4365 | 4365 | 0 |
| 510 | 20250115 | 105500 | 2190434125 | 4365 | 4340 | 4365 | 4335 | 216 |
| 511 | 20250115 | 105400 | 2189496425 | 4335 | 4340 | 4340 | 4335 | 34 |
| 512 | 20250115 | 105300 | 2189348880 | 4340 | 4330 | 4340 | 4330 | 201 |
| 513 | 20250115 | 105200 | 2188476550 | 4330 | 4335 | 4355 | 4330 | 753 |
| 514 | 20250115 | 105100 | 2185215405 | 4335 | 4340 | 4340 | 4335 | 1470 |
| 515 | 20250115 | 105000 | 2178842350 | 4340 | 4345 | 4345 | 4335 | 2489 |
| 516 | 20250115 | 104900 | 2168039840 | 4340 | 4350 | 4350 | 4340 | 705 |
| 517 | 20250115 | 104800 | 2164977490 | 4355 | 4355 | 4355 | 4355 | 329 |
| 518 | 20250115 | 104700 | 2163544695 | 4355 | 4360 | 4360 | 4350 | 343 |
| 519 | 20250115 | 104600 | 2162050870 | 4360 | 4360 | 4360 | 4360 | 538 |
| 520 | 20250115 | 104500 | 2159705190 | 4360 | 4365 | 4365 | 4360 | 1507 |
| 521 | 20250115 | 104400 | 2153130475 | 4375 | 4365 | 4375 | 4365 | 51 |
| 522 | 20250115 | 104300 | 2152907850 | 4380 | 4370 | 4380 | 4365 | 749 |
| 523 | 20250115 | 104200 | 2149637950 | 4365 | 4365 | 4370 | 4365 | 650 |
| 524 | 20250115 | 104100 | 2146800200 | 4370 | 4370 | 4370 | 4370 | 0 |
| 525 | 20250115 | 104000 | 2146800200 | 4370 | 4365 | 4370 | 4360 | 887 |
| 526 | 20250115 | 103900 | 2142927550 | 4370 | 4375 | 4375 | 4365 | 162 |
| 527 | 20250115 | 103800 | 2142220210 | 4375 | 4380 | 4380 | 4370 | 140 |
| 528 | 20250115 | 103700 | 2141607745 | 4385 | 4375 | 4385 | 4375 | 777 |
| 529 | 20250115 | 103600 | 2138207235 | 4375 | 4365 | 4375 | 4365 | 1848 |
| 530 | 20250115 | 103500 | 2130125385 | 4365 | 4360 | 4365 | 4360 | 1034 |
| 531 | 20250115 | 103400 | 2125614475 | 4355 | 4355 | 4355 | 4355 | 68 |
| 532 | 20250115 | 103300 | 2125318335 | 4360 | 4360 | 4360 | 4360 | 530 |
| 533 | 20250115 | 103200 | 2123007535 | 4360 | 4345 | 4360 | 4345 | 878 |
| 534 | 20250115 | 103100 | 2119192580 | 4350 | 4335 | 4350 | 4335 | 192 |
| 535 | 20250115 | 103000 | 2118357410 | 4355 | 4335 | 4355 | 4335 | 1248 |
| 536 | 20250115 | 102900 | 2112946755 | 4340 | 4340 | 4340 | 4335 | 1430 |
| 537 | 20250115 | 102800 | 2106740560 | 4350 | 4355 | 4355 | 4330 | 4076 |
| 538 | 20250115 | 102700 | 2089067450 | 4340 | 4345 | 4350 | 4340 | 2874 |
| 539 | 20250115 | 102600 | 2076589755 | 4350 | 4350 | 4365 | 4350 | 1254 |
| 540 | 20250115 | 102500 | 2071134810 | 4375 | 4375 | 4375 | 4375 | 0 |
| 541 | 20250115 | 102400 | 2071134810 | 4375 | 4365 | 4380 | 4340 | 4164 |
| 542 | 20250115 | 102300 | 2052997075 | 4345 | 4350 | 4375 | 4345 | 1907 |
| 543 | 20250115 | 102200 | 2044709905 | 4345 | 4350 | 4385 | 4345 | 1562 |
| 544 | 20250115 | 102100 | 2037916065 | 4350 | 4385 | 4385 | 4350 | 3002 |
| 545 | 20250115 | 102000 | 2024838615 | 4390 | 4380 | 4390 | 4365 | 2666 |
| 546 | 20250115 | 101900 | 2013177365 | 4385 | 4395 | 4395 | 4380 | 996 |
| 547 | 20250115 | 101800 | 2008809350 | 4395 | 4395 | 4395 | 4385 | 824 |
| 548 | 20250115 | 101700 | 2005189830 | 4400 | 4395 | 4400 | 4390 | 277 |
| 549 | 20250115 | 101600 | 2003973565 | 4400 | 4400 | 4400 | 4395 | 319 |
| 550 | 20250115 | 101500 | 2002570020 | 4400 | 4395 | 4405 | 4395 | 601 |
| 551 | 20250115 | 101400 | 1999925570 | 4400 | 4405 | 4405 | 4385 | 569 |
| 552 | 20250115 | 101300 | 1997427770 | 4385 | 4385 | 4390 | 4385 | 575 |
| 553 | 20250115 | 101200 | 1994906005 | 4385 | 4405 | 4405 | 4380 | 2600 |
| 554 | 20250115 | 101100 | 1983484715 | 4410 | 4400 | 4410 | 4400 | 226 |
| 555 | 20250115 | 101000 | 1982490235 | 4410 | 4405 | 4410 | 4400 | 1721 |
| 556 | 20250115 | 100900 | 1974909635 | 4410 | 4410 | 4420 | 4410 | 792 |
| 557 | 20250115 | 100800 | 1971414655 | 4410 | 4420 | 4420 | 4410 | 542 |
| 558 | 20250115 | 100700 | 1969019715 | 4420 | 4410 | 4420 | 4405 | 1343 |
| 559 | 20250115 | 100600 | 1963093470 | 4410 | 4430 | 4430 | 4410 | 1353 |
| 560 | 20250115 | 100500 | 1957115430 | 4430 | 4430 | 4435 | 4430 | 590 |
| 561 | 20250115 | 100400 | 1954500515 | 4435 | 4415 | 4440 | 4415 | 6986 |
| 562 | 20250115 | 100300 | 1923577085 | 4405 | 4405 | 4405 | 4395 | 406 |
| 563 | 20250115 | 100200 | 1921790450 | 4390 | 4390 | 4400 | 4380 | 1420 |
| 564 | 20250115 | 100100 | 1915556230 | 4385 | 4400 | 4405 | 4385 | 3344 |
| 565 | 20250115 | 100000 | 1900870015 | 4400 | 4430 | 4435 | 4400 | 6890 |
| 566 | 20250115 | 095900 | 1870438145 | 4430 | 4415 | 4435 | 4415 | 489 |
| 567 | 20250115 | 095800 | 1868270750 | 4415 | 4430 | 4430 | 4415 | 2660 |
| 568 | 20250115 | 095700 | 1856500990 | 4430 | 4445 | 4445 | 4430 | 2054 |
| 569 | 20250115 | 095600 | 1847380015 | 4435 | 4425 | 4440 | 4420 | 3544 |
| 570 | 20250115 | 095500 | 1831697730 | 4425 | 4420 | 4425 | 4420 | 788 |
| 571 | 20250115 | 095400 | 1828213335 | 4420 | 4420 | 4420 | 4420 | 1406 |
| 572 | 20250115 | 095300 | 1821998815 | 4420 | 4415 | 4435 | 4415 | 2449 |
| 573 | 20250115 | 095200 | 1811161920 | 4410 | 4435 | 4435 | 4410 | 4911 |
| 574 | 20250115 | 095100 | 1789453965 | 4425 | 4460 | 4475 | 4425 | 8364 |
| 575 | 20250115 | 095000 | 1752310585 | 4460 | 4475 | 4480 | 4460 | 8076 |
| 576 | 20250115 | 094900 | 1716223700 | 4480 | 4480 | 4485 | 4455 | 9602 |
| 577 | 20250115 | 094800 | 1673310730 | 4475 | 4470 | 4515 | 4460 | 22617 |
| 578 | 20250115 | 094700 | 1571713050 | 4470 | 4465 | 4490 | 4460 | 8945 |
| 579 | 20250115 | 094600 | 1531706140 | 4470 | 4530 | 4530 | 4465 | 30026 |
| 580 | 20250115 | 094500 | 1396783525 | 4530 | 4470 | 4540 | 4465 | 56259 |
| 581 | 20250115 | 094400 | 1143740050 | 4470 | 4385 | 4480 | 4380 | 19811 |
| 582 | 20250115 | 094300 | 1056103915 | 4395 | 4340 | 4410 | 4340 | 5224 |
| 583 | 20250115 | 094200 | 1033204675 | 4340 | 4340 | 4350 | 4330 | 1093 |
| 584 | 20250115 | 094100 | 1028460310 | 4355 | 4320 | 4355 | 4320 | 925 |
| 585 | 20250115 | 094000 | 1024458890 | 4315 | 4325 | 4325 | 4315 | 723 |
| 586 | 20250115 | 093900 | 1021336730 | 4325 | 4320 | 4325 | 4320 | 131 |
| 587 | 20250115 | 093800 | 1020770750 | 4320 | 4315 | 4320 | 4315 | 448 |
| 588 | 20250115 | 093700 | 1018837625 | 4315 | 4315 | 4315 | 4315 | 565 |
| 589 | 20250115 | 093600 | 1016399650 | 4315 | 4315 | 4325 | 4315 | 1111 |
| 590 | 20250115 | 093500 | 1011603290 | 4325 | 4320 | 4325 | 4315 | 608 |
| 591 | 20250115 | 093400 | 1008977645 | 4320 | 4320 | 4320 | 4320 | 500 |
| 592 | 20250115 | 093300 | 1006817645 | 4320 | 4320 | 4320 | 4315 | 1602 |
| 593 | 20250115 | 093200 | 999897530 | 4320 | 4325 | 4325 | 4320 | 685 |
| 594 | 20250115 | 093100 | 996937120 | 4325 | 4335 | 4335 | 4320 | 1750 |
| 595 | 20250115 | 093000 | 989361065 | 4335 | 4340 | 4340 | 4335 | 954 |
| 596 | 20250115 | 092900 | 985223055 | 4340 | 4340 | 4340 | 4340 | 308 |
| 597 | 20250115 | 092800 | 983886335 | 4340 | 4345 | 4345 | 4340 | 481 |
| 598 | 20250115 | 092700 | 981798755 | 4350 | 4360 | 4360 | 4350 | 361 |
| 599 | 20250115 | 092600 | 980226035 | 4365 | 4365 | 4385 | 4365 | 1037 |
| 600 | 20250115 | 092500 | 975680675 | 4365 | 4330 | 4370 | 4330 | 2743 |
| 601 | 20250115 | 092400 | 963767105 | 4330 | 4330 | 4330 | 4325 | 295 |
| 602 | 20250115 | 092300 | 962489905 | 4330 | 4320 | 4330 | 4315 | 592 |
| 603 | 20250115 | 092200 | 959934945 | 4315 | 4325 | 4325 | 4315 | 2980 |
| 604 | 20250115 | 092100 | 947064750 | 4320 | 4340 | 4340 | 4320 | 948 |
| 605 | 20250115 | 092000 | 942964585 | 4340 | 4320 | 4345 | 4320 | 2617 |
| 606 | 20250115 | 091900 | 931612080 | 4325 | 4345 | 4345 | 4315 | 2835 |
| 607 | 20250115 | 091800 | 919352150 | 4345 | 4330 | 4345 | 4320 | 1745 |
| 608 | 20250115 | 091700 | 911784945 | 4325 | 4325 | 4330 | 4310 | 699 |
| 609 | 20250115 | 091600 | 908770710 | 4310 | 4325 | 4325 | 4310 | 6334 |
| 610 | 20250115 | 091500 | 881442295 | 4315 | 4345 | 4345 | 4315 | 4069 |
| 611 | 20250115 | 091400 | 863861250 | 4345 | 4335 | 4345 | 4335 | 1016 |
| 612 | 20250115 | 091300 | 859452820 | 4325 | 4325 | 4365 | 4320 | 2776 |
| 613 | 20250115 | 091200 | 847446055 | 4320 | 4345 | 4350 | 4320 | 3582 |
| 614 | 20250115 | 091100 | 831939650 | 4335 | 4345 | 4385 | 4335 | 5762 |
| 615 | 20250115 | 091000 | 806900060 | 4345 | 4385 | 4385 | 4345 | 9281 |
| 616 | 20250115 | 090900 | 766277470 | 4385 | 4390 | 4395 | 4380 | 939 |
| 617 | 20250115 | 090800 | 762160235 | 4415 | 4395 | 4415 | 4385 | 8643 |
| 618 | 20250115 | 090700 | 724127420 | 4415 | 4400 | 4430 | 4400 | 4010 |
| 619 | 20250115 | 090600 | 706423460 | 4420 | 4430 | 4430 | 4395 | 6683 |
| 620 | 20250115 | 090500 | 676973945 | 4420 | 4435 | 4445 | 4400 | 15935 |
| 621 | 20250115 | 090400 | 606514700 | 4435 | 4430 | 4465 | 4395 | 17001 |
| 622 | 20250115 | 090300 | 531433035 | 4430 | 4355 | 4485 | 4345 | 18028 |
| 623 | 20250115 | 090200 | 451545115 | 4345 | 4370 | 4390 | 4325 | 16168 |
| 624 | 20250115 | 090100 | 381072345 | 4370 | 4380 | 4430 | 4350 | 26289 |
| 625 | 20250115 | 090000 | 265889740 | 4380 | 4395 | 4490 | 4360 | 60118 |