29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 184400 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 2645 |
| 3 | 20250116 | 184300 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 4 | 20250116 | 184200 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 5 | 20250116 | 184100 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 6 | 20250116 | 184000 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 7 | 20250116 | 183900 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 8 | 20250116 | 183800 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 9 | 20250116 | 183700 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 10 | 20250116 | 183600 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 11 | 20250116 | 183500 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 12 | 20250116 | 183400 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 13 | 20250116 | 183300 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 14 | 20250116 | 183200 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 15 | 20250116 | 183100 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 16 | 20250116 | 183000 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 17 | 20250116 | 182900 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 18 | 20250116 | 182800 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 19 | 20250116 | 182700 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 20 | 20250116 | 182600 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 21 | 20250116 | 182500 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 22 | 20250116 | 182400 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 23 | 20250116 | 182300 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 24 | 20250116 | 182200 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 25 | 20250116 | 182100 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 26 | 20250116 | 182000 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 27 | 20250116 | 181900 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 28 | 20250116 | 181800 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 29 | 20250116 | 181700 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 30 | 20250116 | 181600 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 31 | 20250116 | 181500 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 32 | 20250116 | 181400 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 2645 |
| 33 | 20250116 | 181300 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 34 | 20250116 | 181200 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 35 | 20250116 | 181100 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 36 | 20250116 | 181000 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 37 | 20250116 | 180900 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 38 | 20250116 | 180800 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 39 | 20250116 | 180700 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 40 | 20250116 | 180600 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 41 | 20250116 | 180500 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 42 | 20250116 | 180400 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 43 | 20250116 | 180300 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 44 | 20250116 | 180200 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 45 | 20250116 | 180100 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 46 | 20250116 | 180000 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 47 | 20250116 | 175900 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 48 | 20250116 | 175800 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 49 | 20250116 | 175700 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 50 | 20250116 | 175600 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 51 | 20250116 | 175500 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 52 | 20250116 | 175400 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 53 | 20250116 | 175300 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 54 | 20250116 | 175200 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 55 | 20250116 | 175100 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 56 | 20250116 | 175000 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 57 | 20250116 | 174900 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 58 | 20250116 | 174800 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 59 | 20250116 | 174700 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 60 | 20250116 | 174600 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 61 | 20250116 | 174500 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 62 | 20250116 | 174400 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 2645 |
| 63 | 20250116 | 174300 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 64 | 20250116 | 174200 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 65 | 20250116 | 174100 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 66 | 20250116 | 174000 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 67 | 20250116 | 173900 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 68 | 20250116 | 173800 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 69 | 20250116 | 173700 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 70 | 20250116 | 173600 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 71 | 20250116 | 173500 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 72 | 20250116 | 173400 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 73 | 20250116 | 173300 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 74 | 20250116 | 173200 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 75 | 20250116 | 173100 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 76 | 20250116 | 173000 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 77 | 20250116 | 172900 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 78 | 20250116 | 172800 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 79 | 20250116 | 172700 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 80 | 20250116 | 172600 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 81 | 20250116 | 172500 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 82 | 20250116 | 172400 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 83 | 20250116 | 172300 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 84 | 20250116 | 172200 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 85 | 20250116 | 172100 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 86 | 20250116 | 172000 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 87 | 20250116 | 171900 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 88 | 20250116 | 171800 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 89 | 20250116 | 171700 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 90 | 20250116 | 171600 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 91 | 20250116 | 171500 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 92 | 20250116 | 171400 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 2645 |
| 93 | 20250116 | 171300 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 94 | 20250116 | 171200 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 95 | 20250116 | 171100 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 96 | 20250116 | 171000 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 97 | 20250116 | 170900 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 98 | 20250116 | 170800 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 99 | 20250116 | 170700 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 100 | 20250116 | 170600 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 101 | 20250116 | 170500 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 102 | 20250116 | 170400 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 103 | 20250116 | 170300 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 104 | 20250116 | 170200 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 105 | 20250116 | 170100 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 106 | 20250116 | 170000 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 107 | 20250116 | 165900 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 108 | 20250116 | 165800 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 109 | 20250116 | 165700 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 110 | 20250116 | 165600 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 111 | 20250116 | 165500 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 112 | 20250116 | 165400 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 113 | 20250116 | 165300 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 114 | 20250116 | 165200 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 115 | 20250116 | 165100 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 116 | 20250116 | 165000 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 117 | 20250116 | 164900 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 118 | 20250116 | 164800 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 119 | 20250116 | 164700 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 120 | 20250116 | 164600 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 121 | 20250116 | 164500 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 122 | 20250116 | 164400 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 2645 |
| 123 | 20250116 | 164300 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 124 | 20250116 | 164200 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 125 | 20250116 | 164100 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 126 | 20250116 | 164000 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 127 | 20250116 | 163900 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 128 | 20250116 | 163800 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 129 | 20250116 | 163700 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 130 | 20250116 | 163600 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 131 | 20250116 | 163500 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 132 | 20250116 | 163400 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 133 | 20250116 | 163300 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 134 | 20250116 | 163200 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 135 | 20250116 | 163100 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 136 | 20250116 | 163000 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 137 | 20250116 | 162900 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 138 | 20250116 | 162800 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 139 | 20250116 | 162700 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 140 | 20250116 | 162600 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 141 | 20250116 | 162500 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 142 | 20250116 | 162400 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 143 | 20250116 | 162300 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 144 | 20250116 | 162200 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 145 | 20250116 | 162100 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 146 | 20250116 | 162000 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 147 | 20250116 | 161900 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 148 | 20250116 | 161800 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 149 | 20250116 | 161700 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 150 | 20250116 | 161600 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 151 | 20250116 | 161500 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 152 | 20250116 | 161400 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 2645 |
| 153 | 20250116 | 161300 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 154 | 20250116 | 161200 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 155 | 20250116 | 161100 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 156 | 20250116 | 161000 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 157 | 20250116 | 160900 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 158 | 20250116 | 160800 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 159 | 20250116 | 160700 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 160 | 20250116 | 160600 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 161 | 20250116 | 160500 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 162 | 20250116 | 160400 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 163 | 20250116 | 160300 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 164 | 20250116 | 160200 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 165 | 20250116 | 160100 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 166 | 20250116 | 160000 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 167 | 20250116 | 155900 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 168 | 20250116 | 155800 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 169 | 20250116 | 155700 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 170 | 20250116 | 155600 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 171 | 20250116 | 155500 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 172 | 20250116 | 155400 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 173 | 20250116 | 155300 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 174 | 20250116 | 155200 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 175 | 20250116 | 155100 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 176 | 20250116 | 155000 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 177 | 20250116 | 154900 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 178 | 20250116 | 154800 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 179 | 20250116 | 154700 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 180 | 20250116 | 154600 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 181 | 20250116 | 154500 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 182 | 20250116 | 154400 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 2645 |
| 183 | 20250116 | 154300 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 184 | 20250116 | 154200 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 185 | 20250116 | 154100 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 186 | 20250116 | 154000 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 187 | 20250116 | 153900 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 188 | 20250116 | 153800 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 189 | 20250116 | 153700 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 190 | 20250116 | 153600 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 191 | 20250116 | 153500 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 192 | 20250116 | 153400 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 193 | 20250116 | 153300 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 194 | 20250116 | 153200 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 195 | 20250116 | 153100 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 196 | 20250116 | 153000 | 2067822860 | 4170 | 4170 | 4170 | 4170 | 2645 |
| 197 | 20250116 | 152900 | 2056793210 | 4165 | 4165 | 4165 | 4165 | 0 |
| 198 | 20250116 | 152800 | 2056793210 | 4165 | 4165 | 4165 | 4165 | 0 |
| 199 | 20250116 | 152700 | 2056793210 | 4165 | 4165 | 4165 | 4165 | 0 |
| 200 | 20250116 | 152600 | 2056793210 | 4165 | 4165 | 4165 | 4165 | 0 |
| 201 | 20250116 | 152500 | 2056793210 | 4165 | 4165 | 4165 | 4165 | 0 |
| 202 | 20250116 | 152400 | 2056793210 | 4165 | 4165 | 4165 | 4165 | 0 |
| 203 | 20250116 | 152300 | 2056793210 | 4165 | 4165 | 4165 | 4165 | 0 |
| 204 | 20250116 | 152200 | 2056793210 | 4165 | 4165 | 4165 | 4165 | 0 |
| 205 | 20250116 | 152100 | 2056793210 | 4165 | 4165 | 4165 | 4165 | 0 |
| 206 | 20250116 | 152000 | 2056793210 | 4165 | 4165 | 4165 | 4165 | 0 |
| 207 | 20250116 | 151900 | 2056793210 | 4165 | 4170 | 4170 | 4155 | 4468 |
| 208 | 20250116 | 151800 | 2038201050 | 4170 | 4170 | 4170 | 4155 | 2283 |
| 209 | 20250116 | 151700 | 2028703430 | 4155 | 4155 | 4170 | 4150 | 2002 |
| 210 | 20250116 | 151600 | 2020388545 | 4155 | 4170 | 4175 | 4150 | 3223 |
| 211 | 20250116 | 151500 | 2006994180 | 4175 | 4150 | 4175 | 4150 | 1565 |
| 212 | 20250116 | 151400 | 2000463970 | 4175 | 4180 | 4185 | 4135 | 21049 |
| 213 | 20250116 | 151300 | 1913188320 | 4185 | 4185 | 4185 | 4180 | 632 |
| 214 | 20250116 | 151200 | 1910543465 | 4190 | 4190 | 4195 | 4185 | 1326 |
| 215 | 20250116 | 151100 | 1904987325 | 4190 | 4190 | 4190 | 4180 | 3301 |
| 216 | 20250116 | 151000 | 1891182460 | 4190 | 4190 | 4195 | 4190 | 1319 |
| 217 | 20250116 | 150900 | 1885655825 | 4190 | 4185 | 4190 | 4185 | 535 |
| 218 | 20250116 | 150800 | 1883414345 | 4190 | 4180 | 4190 | 4180 | 1372 |
| 219 | 20250116 | 150700 | 1877672655 | 4185 | 4190 | 4190 | 4185 | 325 |
| 220 | 20250116 | 150600 | 1876311950 | 4185 | 4180 | 4185 | 4180 | 54 |
| 221 | 20250116 | 150500 | 1876086195 | 4180 | 4185 | 4185 | 4180 | 25 |
| 222 | 20250116 | 150400 | 1875981585 | 4185 | 4185 | 4185 | 4180 | 260 |
| 223 | 20250116 | 150300 | 1874893540 | 4185 | 4185 | 4185 | 4180 | 123 |
| 224 | 20250116 | 150200 | 1874378840 | 4180 | 4180 | 4185 | 4180 | 29 |
| 225 | 20250116 | 150100 | 1874257605 | 4185 | 4185 | 4185 | 4185 | 68 |
| 226 | 20250116 | 150000 | 1873973025 | 4185 | 4180 | 4185 | 4180 | 269 |
| 227 | 20250116 | 145900 | 1872847360 | 4180 | 4180 | 4180 | 4180 | 246 |
| 228 | 20250116 | 145800 | 1871819080 | 4180 | 4180 | 4180 | 4180 | 48 |
| 229 | 20250116 | 145700 | 1871618440 | 4180 | 4180 | 4180 | 4180 | 24 |
| 230 | 20250116 | 145600 | 1871518120 | 4175 | 4190 | 4190 | 4175 | 64 |
| 231 | 20250116 | 145500 | 1871250605 | 4175 | 4190 | 4190 | 4175 | 90 |
| 232 | 20250116 | 145400 | 1870874105 | 4175 | 4185 | 4185 | 4175 | 1221 |
| 233 | 20250116 | 145300 | 1865769415 | 4190 | 4185 | 4190 | 4180 | 66 |
| 234 | 20250116 | 145200 | 1865493265 | 4190 | 4185 | 4190 | 4180 | 21 |
| 235 | 20250116 | 145100 | 1865405465 | 4180 | 4185 | 4185 | 4180 | 579 |
| 236 | 20250116 | 145000 | 1862982450 | 4190 | 4185 | 4190 | 4185 | 269 |
| 237 | 20250116 | 144900 | 1861855680 | 4190 | 4185 | 4190 | 4185 | 145 |
| 238 | 20250116 | 144800 | 1861248355 | 4185 | 4185 | 4190 | 4185 | 416 |
| 239 | 20250116 | 144700 | 1859506470 | 4180 | 4175 | 4180 | 4175 | 259 |
| 240 | 20250116 | 144600 | 1858423970 | 4175 | 4175 | 4175 | 4175 | 12 |
| 241 | 20250116 | 144500 | 1858373870 | 4175 | 4180 | 4180 | 4175 | 22 |
| 242 | 20250116 | 144400 | 1858281980 | 4180 | 4170 | 4190 | 4170 | 417 |
| 243 | 20250116 | 144300 | 1856540605 | 4170 | 4170 | 4170 | 4170 | 18 |
| 244 | 20250116 | 144200 | 1856465545 | 4170 | 4175 | 4175 | 4170 | 69 |
| 245 | 20250116 | 144100 | 1856177565 | 4175 | 4180 | 4185 | 4175 | 312 |
| 246 | 20250116 | 144000 | 1854873805 | 4175 | 4175 | 4175 | 4175 | 2 |
| 247 | 20250116 | 143900 | 1854865455 | 4175 | 4170 | 4175 | 4170 | 45 |
| 248 | 20250116 | 143800 | 1854677705 | 4170 | 4175 | 4175 | 4170 | 631 |
| 249 | 20250116 | 143700 | 1852045435 | 4190 | 4180 | 4190 | 4180 | 2394 |
| 250 | 20250116 | 143600 | 1842020830 | 4180 | 4175 | 4180 | 4170 | 894 |
| 251 | 20250116 | 143500 | 1838287465 | 4180 | 4175 | 4180 | 4175 | 135 |
| 252 | 20250116 | 143400 | 1837723235 | 4175 | 4175 | 4175 | 4175 | 255 |
| 253 | 20250116 | 143300 | 1836658610 | 4175 | 4175 | 4175 | 4175 | 140 |
| 254 | 20250116 | 143200 | 1836074110 | 4180 | 4170 | 4180 | 4170 | 298 |
| 255 | 20250116 | 143100 | 1834830970 | 4170 | 4175 | 4175 | 4170 | 175 |
| 256 | 20250116 | 143000 | 1834100495 | 4175 | 4175 | 4175 | 4175 | 70 |
| 257 | 20250116 | 142900 | 1833808245 | 4175 | 4175 | 4175 | 4175 | 3 |
| 258 | 20250116 | 142800 | 1833795720 | 4175 | 4175 | 4175 | 4175 | 1405 |
| 259 | 20250116 | 142700 | 1827929845 | 4170 | 4170 | 4175 | 4170 | 19 |
| 260 | 20250116 | 142600 | 1827850605 | 4170 | 4170 | 4175 | 4170 | 709 |
| 261 | 20250116 | 142500 | 1824894065 | 4170 | 4175 | 4175 | 4170 | 107 |
| 262 | 20250116 | 142400 | 1824447375 | 4175 | 4175 | 4175 | 4170 | 212 |
| 263 | 20250116 | 142300 | 1823562350 | 4170 | 4170 | 4170 | 4170 | 10 |
| 264 | 20250116 | 142200 | 1823520650 | 4175 | 4175 | 4175 | 4175 | 129 |
| 265 | 20250116 | 142100 | 1822982075 | 4175 | 4170 | 4175 | 4170 | 161 |
| 266 | 20250116 | 142000 | 1822310235 | 4170 | 4160 | 4170 | 4160 | 1760 |
| 267 | 20250116 | 141900 | 1814978040 | 4165 | 4165 | 4165 | 4165 | 2446 |
| 268 | 20250116 | 141800 | 1804790450 | 4165 | 4160 | 4165 | 4160 | 354 |
| 269 | 20250116 | 141700 | 1803317040 | 4160 | 4160 | 4160 | 4160 | 258 |
| 270 | 20250116 | 141600 | 1802243760 | 4160 | 4160 | 4160 | 4160 | 7 |
| 271 | 20250116 | 141500 | 1802214640 | 4160 | 4160 | 4165 | 4160 | 283 |
| 272 | 20250116 | 141400 | 1801036155 | 4165 | 4165 | 4165 | 4165 | 50 |
| 273 | 20250116 | 141300 | 1800827905 | 4160 | 4160 | 4160 | 4160 | 27 |
| 274 | 20250116 | 141200 | 1800715585 | 4160 | 4160 | 4160 | 4160 | 33 |
| 275 | 20250116 | 141100 | 1800578305 | 4165 | 4165 | 4165 | 4165 | 160 |
| 276 | 20250116 | 141000 | 1799911905 | 4160 | 4160 | 4160 | 4160 | 249 |
| 277 | 20250116 | 140900 | 1798876065 | 4165 | 4165 | 4165 | 4165 | 0 |
| 278 | 20250116 | 140800 | 1798876065 | 4165 | 4165 | 4165 | 4165 | 241 |
| 279 | 20250116 | 140700 | 1797872300 | 4160 | 4160 | 4165 | 4160 | 113 |
| 280 | 20250116 | 140600 | 1797401750 | 4160 | 4170 | 4170 | 4160 | 1978 |
| 281 | 20250116 | 140500 | 1789161085 | 4170 | 4170 | 4175 | 4170 | 197 |
| 282 | 20250116 | 140400 | 1788338800 | 4175 | 4170 | 4175 | 4170 | 299 |
| 283 | 20250116 | 140300 | 1787090635 | 4170 | 4180 | 4180 | 4170 | 157 |
| 284 | 20250116 | 140200 | 1786435195 | 4180 | 4175 | 4180 | 4175 | 277 |
| 285 | 20250116 | 140100 | 1785278665 | 4170 | 4170 | 4170 | 4170 | 656 |
| 286 | 20250116 | 140000 | 1782543145 | 4165 | 4165 | 4165 | 4165 | 18 |
| 287 | 20250116 | 135900 | 1782468175 | 4165 | 4170 | 4170 | 4165 | 166 |
| 288 | 20250116 | 135800 | 1781776000 | 4170 | 4165 | 4170 | 4165 | 39 |
| 289 | 20250116 | 135700 | 1781613525 | 4165 | 4165 | 4165 | 4165 | 16 |
| 290 | 20250116 | 135600 | 1781546885 | 4165 | 4170 | 4170 | 4165 | 238 |
| 291 | 20250116 | 135500 | 1780555565 | 4170 | 4175 | 4175 | 4165 | 369 |
| 292 | 20250116 | 135400 | 1779016665 | 4180 | 4180 | 4180 | 4180 | 500 |
| 293 | 20250116 | 135300 | 1776926665 | 4175 | 4175 | 4175 | 4175 | 530 |
| 294 | 20250116 | 135200 | 1774713915 | 4175 | 4170 | 4175 | 4170 | 234 |
| 295 | 20250116 | 135100 | 1773737100 | 4170 | 4170 | 4170 | 4170 | 46 |
| 296 | 20250116 | 135000 | 1773545280 | 4175 | 4170 | 4175 | 4170 | 283 |
| 297 | 20250116 | 134900 | 1772365140 | 4170 | 4170 | 4170 | 4170 | 191 |
| 298 | 20250116 | 134800 | 1771568670 | 4165 | 4165 | 4165 | 4165 | 43 |
| 299 | 20250116 | 134700 | 1771389575 | 4165 | 4165 | 4165 | 4165 | 43 |
| 300 | 20250116 | 134600 | 1771210480 | 4165 | 4170 | 4170 | 4165 | 176 |
| 301 | 20250116 | 134500 | 1770476680 | 4165 | 4170 | 4170 | 4165 | 65 |
| 302 | 20250116 | 134400 | 1770205655 | 4165 | 4170 | 4170 | 4165 | 245 |
| 303 | 20250116 | 134300 | 1769184040 | 4170 | 4170 | 4175 | 4170 | 20 |
| 304 | 20250116 | 134200 | 1769100590 | 4170 | 4165 | 4170 | 4165 | 8 |
| 305 | 20250116 | 134100 | 1769067250 | 4165 | 4175 | 4175 | 4160 | 78 |
| 306 | 20250116 | 134000 | 1768741825 | 4160 | 4170 | 4170 | 4160 | 478 |
| 307 | 20250116 | 133900 | 1766751495 | 4170 | 4170 | 4170 | 4170 | 430 |
| 308 | 20250116 | 133800 | 1764958395 | 4170 | 4170 | 4170 | 4170 | 120 |
| 309 | 20250116 | 133700 | 1764457995 | 4180 | 4180 | 4180 | 4180 | 0 |
| 310 | 20250116 | 133600 | 1764457995 | 4180 | 4170 | 4180 | 4170 | 3431 |
| 311 | 20250116 | 133500 | 1750141280 | 4170 | 4170 | 4170 | 4170 | 99 |
| 312 | 20250116 | 133400 | 1749728450 | 4160 | 4165 | 4165 | 4160 | 845 |
| 313 | 20250116 | 133300 | 1746211140 | 4155 | 4165 | 4165 | 4155 | 31 |
| 314 | 20250116 | 133200 | 1746082325 | 4150 | 4160 | 4165 | 4150 | 774 |
| 315 | 20250116 | 133100 | 1742865320 | 4155 | 4155 | 4155 | 4155 | 1128 |
| 316 | 20250116 | 133000 | 1738178480 | 4155 | 4150 | 4155 | 4150 | 276 |
| 317 | 20250116 | 132900 | 1737031800 | 4150 | 4155 | 4155 | 4150 | 475 |
| 318 | 20250116 | 132800 | 1735058445 | 4155 | 4155 | 4160 | 4155 | 13 |
| 319 | 20250116 | 132700 | 1735004415 | 4160 | 4160 | 4160 | 4155 | 178 |
| 320 | 20250116 | 132600 | 1734264785 | 4150 | 4135 | 4155 | 4135 | 1739 |
| 321 | 20250116 | 132500 | 1727049270 | 4135 | 4145 | 4145 | 4135 | 1089 |
| 322 | 20250116 | 132400 | 1722539630 | 4140 | 4150 | 4150 | 4140 | 45 |
| 323 | 20250116 | 132300 | 1722352920 | 4150 | 4150 | 4150 | 4135 | 2174 |
| 324 | 20250116 | 132200 | 1713336335 | 4150 | 4150 | 4150 | 4150 | 26 |
| 325 | 20250116 | 132100 | 1713228435 | 4145 | 4145 | 4145 | 4145 | 1 |
| 326 | 20250116 | 132000 | 1713224290 | 4155 | 4140 | 4155 | 4140 | 1652 |
| 327 | 20250116 | 131900 | 1706362425 | 4145 | 4135 | 4145 | 4130 | 5137 |
| 328 | 20250116 | 131800 | 1685090690 | 4105 | 4155 | 4165 | 4100 | 37067 |
| 329 | 20250116 | 131700 | 1532584330 | 4155 | 4175 | 4175 | 4150 | 10093 |
| 330 | 20250116 | 131600 | 1490623910 | 4180 | 4180 | 4180 | 4180 | 0 |
| 331 | 20250116 | 131500 | 1490623910 | 4180 | 4170 | 4180 | 4170 | 781 |
| 332 | 20250116 | 131400 | 1487359340 | 4170 | 4170 | 4175 | 4170 | 88 |
| 333 | 20250116 | 131300 | 1486992280 | 4175 | 4170 | 4175 | 4170 | 282 |
| 334 | 20250116 | 131200 | 1485815400 | 4175 | 4175 | 4175 | 4175 | 101 |
| 335 | 20250116 | 131100 | 1485393725 | 4175 | 4175 | 4175 | 4175 | 767 |
| 336 | 20250116 | 131000 | 1482191500 | 4175 | 4175 | 4175 | 4175 | 2083 |
| 337 | 20250116 | 130900 | 1473494975 | 4175 | 4170 | 4175 | 4170 | 275 |
| 338 | 20250116 | 130800 | 1472347975 | 4170 | 4165 | 4170 | 4165 | 41 |
| 339 | 20250116 | 130700 | 1472177190 | 4165 | 4170 | 4170 | 4165 | 890 |
| 340 | 20250116 | 130600 | 1468468570 | 4170 | 4170 | 4170 | 4165 | 573 |
| 341 | 20250116 | 130500 | 1466079280 | 4165 | 4165 | 4170 | 4165 | 42 |
| 342 | 20250116 | 130400 | 1465904220 | 4165 | 4170 | 4170 | 4165 | 82 |
| 343 | 20250116 | 130300 | 1465562330 | 4170 | 4175 | 4175 | 4170 | 1637 |
| 344 | 20250116 | 130200 | 1458732445 | 4170 | 4170 | 4170 | 4170 | 37 |
| 345 | 20250116 | 130100 | 1458578155 | 4175 | 4170 | 4175 | 4165 | 274 |
| 346 | 20250116 | 130000 | 1457435290 | 4170 | 4175 | 4175 | 4170 | 225 |
| 347 | 20250116 | 125900 | 1456495950 | 4175 | 4175 | 4175 | 4175 | 613 |
| 348 | 20250116 | 125800 | 1453936675 | 4180 | 4180 | 4180 | 4180 | 0 |
| 349 | 20250116 | 125700 | 1453936675 | 4180 | 4180 | 4180 | 4180 | 816 |
| 350 | 20250116 | 125600 | 1450525795 | 4180 | 4180 | 4180 | 4180 | 65 |
| 351 | 20250116 | 125500 | 1450254095 | 4180 | 4180 | 4180 | 4175 | 543 |
| 352 | 20250116 | 125400 | 1447984360 | 4180 | 4180 | 4180 | 4180 | 203 |
| 353 | 20250116 | 125300 | 1447135820 | 4175 | 4175 | 4180 | 4175 | 107 |
| 354 | 20250116 | 125200 | 1446689090 | 4175 | 4180 | 4180 | 4175 | 271 |
| 355 | 20250116 | 125100 | 1445557565 | 4180 | 4180 | 4180 | 4180 | 1 |
| 356 | 20250116 | 125000 | 1445553385 | 4175 | 4170 | 4180 | 4170 | 1931 |
| 357 | 20250116 | 124900 | 1437497600 | 4170 | 4170 | 4175 | 4170 | 2730 |
| 358 | 20250116 | 124800 | 1426113495 | 4175 | 4175 | 4180 | 4175 | 925 |
| 359 | 20250116 | 124700 | 1422251595 | 4175 | 4175 | 4180 | 4175 | 1154 |
| 360 | 20250116 | 124600 | 1417432920 | 4175 | 4175 | 4175 | 4175 | 0 |
| 361 | 20250116 | 124500 | 1417432920 | 4175 | 4175 | 4175 | 4175 | 134 |
| 362 | 20250116 | 124400 | 1416873470 | 4180 | 4180 | 4180 | 4180 | 214 |
| 363 | 20250116 | 124300 | 1415978950 | 4175 | 4175 | 4175 | 4175 | 1 |
| 364 | 20250116 | 124200 | 1415974775 | 4175 | 4180 | 4180 | 4175 | 1340 |
| 365 | 20250116 | 124100 | 1410379545 | 4180 | 4180 | 4180 | 4180 | 187 |
| 366 | 20250116 | 124000 | 1409597885 | 4175 | 4175 | 4175 | 4175 | 177 |
| 367 | 20250116 | 123900 | 1408858910 | 4175 | 4175 | 4180 | 4175 | 131 |
| 368 | 20250116 | 123800 | 1408311980 | 4175 | 4175 | 4175 | 4175 | 128 |
| 369 | 20250116 | 123700 | 1407777580 | 4180 | 4175 | 4180 | 4175 | 360 |
| 370 | 20250116 | 123600 | 1406273450 | 4175 | 4175 | 4175 | 4175 | 233 |
| 371 | 20250116 | 123500 | 1405300675 | 4175 | 4185 | 4185 | 4175 | 382 |
| 372 | 20250116 | 123400 | 1403705260 | 4180 | 4175 | 4180 | 4175 | 132 |
| 373 | 20250116 | 123300 | 1403153590 | 4175 | 4175 | 4175 | 4175 | 40 |
| 374 | 20250116 | 123200 | 1402986590 | 4175 | 4175 | 4175 | 4175 | 158 |
| 375 | 20250116 | 123100 | 1402326940 | 4180 | 4175 | 4180 | 4175 | 261 |
| 376 | 20250116 | 123000 | 1401236040 | 4180 | 4180 | 4180 | 4175 | 1144 |
| 377 | 20250116 | 122900 | 1396454130 | 4180 | 4180 | 4180 | 4180 | 1 |
| 378 | 20250116 | 122800 | 1396449950 | 4175 | 4175 | 4175 | 4175 | 7 |
| 379 | 20250116 | 122700 | 1396420725 | 4180 | 4180 | 4180 | 4180 | 31 |
| 380 | 20250116 | 122600 | 1396291145 | 4170 | 4170 | 4180 | 4170 | 363 |
| 381 | 20250116 | 122500 | 1394775555 | 4170 | 4180 | 4180 | 4170 | 2333 |
| 382 | 20250116 | 122400 | 1385041665 | 4175 | 4175 | 4180 | 4175 | 523 |
| 383 | 20250116 | 122300 | 1382857890 | 4175 | 4175 | 4175 | 4175 | 876 |
| 384 | 20250116 | 122200 | 1379200590 | 4175 | 4180 | 4180 | 4175 | 67 |
| 385 | 20250116 | 122100 | 1378920715 | 4180 | 4175 | 4180 | 4175 | 195 |
| 386 | 20250116 | 122000 | 1378105645 | 4175 | 4180 | 4180 | 4175 | 1606 |
| 387 | 20250116 | 121900 | 1371392595 | 4180 | 4180 | 4180 | 4180 | 0 |
| 388 | 20250116 | 121800 | 1371392595 | 4180 | 4185 | 4185 | 4180 | 233 |
| 389 | 20250116 | 121700 | 1370418580 | 4190 | 4190 | 4190 | 4170 | 20034 |
| 390 | 20250116 | 121600 | 1286721125 | 4190 | 4190 | 4195 | 4190 | 656 |
| 391 | 20250116 | 121500 | 1283969985 | 4190 | 4195 | 4195 | 4190 | 219 |
| 392 | 20250116 | 121400 | 1283051460 | 4195 | 4190 | 4195 | 4190 | 137 |
| 393 | 20250116 | 121300 | 1282477245 | 4190 | 4195 | 4195 | 4190 | 11 |
| 394 | 20250116 | 121200 | 1282431105 | 4195 | 4195 | 4195 | 4190 | 792 |
| 395 | 20250116 | 121100 | 1279108670 | 4195 | 4195 | 4195 | 4195 | 189 |
| 396 | 20250116 | 121000 | 1278315815 | 4195 | 4195 | 4195 | 4195 | 1022 |
| 397 | 20250116 | 120900 | 1274028525 | 4200 | 4200 | 4200 | 4200 | 0 |
| 398 | 20250116 | 120800 | 1274028525 | 4200 | 4200 | 4200 | 4200 | 171 |
| 399 | 20250116 | 120700 | 1273310325 | 4195 | 4190 | 4195 | 4190 | 1196 |
| 400 | 20250116 | 120600 | 1268293165 | 4185 | 4190 | 4190 | 4185 | 1629 |
| 401 | 20250116 | 120500 | 1261473925 | 4190 | 4190 | 4190 | 4190 | 65 |
| 402 | 20250116 | 120400 | 1261201575 | 4185 | 4190 | 4190 | 4185 | 1060 |
| 403 | 20250116 | 120300 | 1256763070 | 4190 | 4195 | 4195 | 4190 | 763 |
| 404 | 20250116 | 120200 | 1253565205 | 4195 | 4200 | 4200 | 4195 | 194 |
| 405 | 20250116 | 120100 | 1252750575 | 4195 | 4190 | 4195 | 4190 | 481 |
| 406 | 20250116 | 120000 | 1250734100 | 4190 | 4195 | 4195 | 4190 | 45 |
| 407 | 20250116 | 115900 | 1250545350 | 4195 | 4195 | 4200 | 4195 | 338 |
| 408 | 20250116 | 115800 | 1249126250 | 4190 | 4190 | 4190 | 4190 | 102 |
| 409 | 20250116 | 115700 | 1248698870 | 4190 | 4195 | 4195 | 4190 | 21 |
| 410 | 20250116 | 115600 | 1248610785 | 4195 | 4195 | 4195 | 4190 | 300 |
| 411 | 20250116 | 115500 | 1247352335 | 4195 | 4190 | 4195 | 4190 | 746 |
| 412 | 20250116 | 115400 | 1244226150 | 4195 | 4195 | 4195 | 4195 | 41 |
| 413 | 20250116 | 115300 | 1244054155 | 4195 | 4195 | 4195 | 4195 | 78 |
| 414 | 20250116 | 115200 | 1243726945 | 4195 | 4195 | 4200 | 4195 | 329 |
| 415 | 20250116 | 115100 | 1242345650 | 4195 | 4195 | 4195 | 4190 | 621 |
| 416 | 20250116 | 115000 | 1239741205 | 4195 | 4190 | 4195 | 4190 | 3 |
| 417 | 20250116 | 114900 | 1239728630 | 4190 | 4190 | 4195 | 4185 | 1135 |
| 418 | 20250116 | 114800 | 1234973025 | 4195 | 4195 | 4195 | 4185 | 1132 |
| 419 | 20250116 | 114700 | 1230234935 | 4185 | 4190 | 4190 | 4185 | 200 |
| 420 | 20250116 | 114600 | 1229397275 | 4195 | 4190 | 4195 | 4190 | 252 |
| 421 | 20250116 | 114500 | 1228340150 | 4190 | 4195 | 4195 | 4185 | 1695 |
| 422 | 20250116 | 114400 | 1221237850 | 4195 | 4200 | 4200 | 4195 | 44 |
| 423 | 20250116 | 114300 | 1221053265 | 4190 | 4195 | 4195 | 4190 | 2109 |
| 424 | 20250116 | 114200 | 1212214055 | 4195 | 4195 | 4195 | 4195 | 1831 |
| 425 | 20250116 | 114100 | 1204533010 | 4195 | 4200 | 4200 | 4195 | 186 |
| 426 | 20250116 | 114000 | 1203752385 | 4200 | 4200 | 4205 | 4200 | 1094 |
| 427 | 20250116 | 113900 | 1199157580 | 4205 | 4205 | 4210 | 4205 | 555 |
| 428 | 20250116 | 113800 | 1196822590 | 4205 | 4205 | 4205 | 4205 | 9 |
| 429 | 20250116 | 113700 | 1196784745 | 4205 | 4205 | 4210 | 4205 | 13 |
| 430 | 20250116 | 113600 | 1196730065 | 4205 | 4200 | 4205 | 4200 | 335 |
| 431 | 20250116 | 113500 | 1195322920 | 4200 | 4200 | 4200 | 4200 | 0 |
| 432 | 20250116 | 113400 | 1195322920 | 4200 | 4210 | 4210 | 4200 | 199 |
| 433 | 20250116 | 113300 | 1194486090 | 4210 | 4210 | 4210 | 4210 | 226 |
| 434 | 20250116 | 113200 | 1193534630 | 4210 | 4210 | 4210 | 4210 | 503 |
| 435 | 20250116 | 113100 | 1191417000 | 4210 | 4210 | 4210 | 4200 | 185 |
| 436 | 20250116 | 113000 | 1190638960 | 4200 | 4205 | 4205 | 4200 | 469 |
| 437 | 20250116 | 112900 | 1188668415 | 4210 | 4205 | 4210 | 4205 | 176 |
| 438 | 20250116 | 112800 | 1187927465 | 4210 | 4210 | 4210 | 4210 | 1 |
| 439 | 20250116 | 112700 | 1187923255 | 4205 | 4205 | 4210 | 4205 | 206 |
| 440 | 20250116 | 112600 | 1187057020 | 4205 | 4195 | 4205 | 4190 | 3622 |
| 441 | 20250116 | 112500 | 1171844905 | 4195 | 4190 | 4195 | 4190 | 302 |
| 442 | 20250116 | 112400 | 1170579365 | 4185 | 4190 | 4195 | 4185 | 99 |
| 443 | 20250116 | 112300 | 1170164440 | 4185 | 4190 | 4190 | 4185 | 663 |
| 444 | 20250116 | 112200 | 1167386520 | 4185 | 4180 | 4190 | 4180 | 193 |
| 445 | 20250116 | 112100 | 1166578690 | 4180 | 4175 | 4180 | 4170 | 423 |
| 446 | 20250116 | 112000 | 1164811745 | 4175 | 4195 | 4195 | 4175 | 8000 |
| 447 | 20250116 | 111900 | 1131310925 | 4195 | 4195 | 4200 | 4195 | 691 |
| 448 | 20250116 | 111800 | 1128408935 | 4200 | 4220 | 4220 | 4200 | 21671 |
| 449 | 20250116 | 111700 | 1037255420 | 4220 | 4225 | 4225 | 4220 | 910 |
| 450 | 20250116 | 111600 | 1033414290 | 4220 | 4220 | 4220 | 4220 | 87 |
| 451 | 20250116 | 111500 | 1033047150 | 4220 | 4220 | 4220 | 4220 | 78 |
| 452 | 20250116 | 111400 | 1032717990 | 4220 | 4220 | 4225 | 4220 | 256 |
| 453 | 20250116 | 111300 | 1031636670 | 4225 | 4225 | 4225 | 4220 | 3242 |
| 454 | 20250116 | 111200 | 1017942425 | 4225 | 4230 | 4230 | 4225 | 799 |
| 455 | 20250116 | 111100 | 1014566350 | 4230 | 4230 | 4230 | 4230 | 108 |
| 456 | 20250116 | 111000 | 1014109510 | 4230 | 4235 | 4235 | 4225 | 165 |
| 457 | 20250116 | 110900 | 1013411875 | 4235 | 4230 | 4235 | 4230 | 111 |
| 458 | 20250116 | 110800 | 1012941835 | 4230 | 4225 | 4235 | 4225 | 320 |
| 459 | 20250116 | 110700 | 1011587255 | 4225 | 4230 | 4230 | 4225 | 274 |
| 460 | 20250116 | 110600 | 1010428375 | 4230 | 4225 | 4230 | 4225 | 33 |
| 461 | 20250116 | 110500 | 1010288940 | 4225 | 4225 | 4230 | 4225 | 108 |
| 462 | 20250116 | 110400 | 1009832630 | 4230 | 4230 | 4230 | 4230 | 168 |
| 463 | 20250116 | 110300 | 1009121990 | 4225 | 4225 | 4225 | 4225 | 60 |
| 464 | 20250116 | 110200 | 1008868490 | 4225 | 4230 | 4230 | 4225 | 2399 |
| 465 | 20250116 | 110100 | 998732270 | 4230 | 4235 | 4235 | 4230 | 22 |
| 466 | 20250116 | 110000 | 998639205 | 4230 | 4225 | 4230 | 4225 | 559 |
| 467 | 20250116 | 105900 | 996276110 | 4225 | 4225 | 4230 | 4220 | 2389 |
| 468 | 20250116 | 105800 | 986182280 | 4225 | 4230 | 4230 | 4225 | 215 |
| 469 | 20250116 | 105700 | 985273805 | 4230 | 4230 | 4230 | 4225 | 396 |
| 470 | 20250116 | 105600 | 983599320 | 4230 | 4230 | 4230 | 4225 | 806 |
| 471 | 20250116 | 105500 | 980190085 | 4230 | 4230 | 4230 | 4230 | 406 |
| 472 | 20250116 | 105400 | 978472705 | 4235 | 4230 | 4235 | 4230 | 273 |
| 473 | 20250116 | 105300 | 977316715 | 4225 | 4230 | 4230 | 4225 | 119 |
| 474 | 20250116 | 105200 | 976813420 | 4230 | 4240 | 4240 | 4230 | 2153 |
| 475 | 20250116 | 105100 | 967705410 | 4235 | 4235 | 4240 | 4235 | 51 |
| 476 | 20250116 | 105000 | 967489420 | 4230 | 4240 | 4245 | 4230 | 1245 |
| 477 | 20250116 | 104900 | 962217720 | 4235 | 4235 | 4235 | 4235 | 258 |
| 478 | 20250116 | 104800 | 961125090 | 4235 | 4240 | 4240 | 4235 | 25 |
| 479 | 20250116 | 104700 | 961019175 | 4240 | 4240 | 4240 | 4235 | 602 |
| 480 | 20250116 | 104600 | 958466785 | 4240 | 4240 | 4240 | 4240 | 221 |
| 481 | 20250116 | 104500 | 957529745 | 4240 | 4240 | 4240 | 4235 | 308 |
| 482 | 20250116 | 104400 | 956223840 | 4240 | 4230 | 4240 | 4230 | 109 |
| 483 | 20250116 | 104300 | 955762235 | 4230 | 4230 | 4230 | 4230 | 32 |
| 484 | 20250116 | 104200 | 955626875 | 4230 | 4230 | 4235 | 4230 | 541 |
| 485 | 20250116 | 104100 | 953338360 | 4235 | 4230 | 4235 | 4230 | 414 |
| 486 | 20250116 | 104000 | 951585080 | 4230 | 4230 | 4230 | 4230 | 11 |
| 487 | 20250116 | 103900 | 951538550 | 4235 | 4235 | 4235 | 4235 | 5 |
| 488 | 20250116 | 103800 | 951517375 | 4235 | 4235 | 4235 | 4235 | 388 |
| 489 | 20250116 | 103700 | 949874195 | 4230 | 4230 | 4230 | 4230 | 452 |
| 490 | 20250116 | 103600 | 947962235 | 4235 | 4235 | 4235 | 4235 | 153 |
| 491 | 20250116 | 103500 | 947314280 | 4230 | 4230 | 4230 | 4230 | 559 |
| 492 | 20250116 | 103400 | 944949710 | 4230 | 4235 | 4235 | 4230 | 1564 |
| 493 | 20250116 | 103300 | 938332610 | 4235 | 4235 | 4235 | 4235 | 6 |
| 494 | 20250116 | 103200 | 938307200 | 4230 | 4230 | 4230 | 4230 | 2078 |
| 495 | 20250116 | 103100 | 929517260 | 4235 | 4225 | 4235 | 4225 | 128 |
| 496 | 20250116 | 103000 | 928976410 | 4225 | 4225 | 4225 | 4225 | 769 |
| 497 | 20250116 | 102900 | 925727385 | 4225 | 4225 | 4225 | 4225 | 210 |
| 498 | 20250116 | 102800 | 924840135 | 4225 | 4230 | 4240 | 4225 | 3223 |
| 499 | 20250116 | 102700 | 911206000 | 4240 | 4240 | 4240 | 4230 | 106 |
| 500 | 20250116 | 102600 | 910757580 | 4230 | 4235 | 4240 | 4230 | 60 |
| 501 | 20250116 | 102500 | 910503705 | 4235 | 4230 | 4235 | 4230 | 767 |
| 502 | 20250116 | 102400 | 907255630 | 4230 | 4230 | 4230 | 4230 | 1 |
| 503 | 20250116 | 102300 | 907251400 | 4230 | 4230 | 4230 | 4230 | 142 |
| 504 | 20250116 | 102200 | 906650740 | 4230 | 4235 | 4235 | 4230 | 380 |
| 505 | 20250116 | 102100 | 905043335 | 4235 | 4230 | 4235 | 4225 | 1865 |
| 506 | 20250116 | 102000 | 897156865 | 4225 | 4230 | 4230 | 4225 | 247 |
| 507 | 20250116 | 101900 | 896112105 | 4235 | 4225 | 4235 | 4225 | 113 |
| 508 | 20250116 | 101800 | 895634580 | 4225 | 4225 | 4230 | 4220 | 584 |
| 509 | 20250116 | 101700 | 893167860 | 4230 | 4225 | 4230 | 4220 | 836 |
| 510 | 20250116 | 101600 | 889636940 | 4225 | 4230 | 4230 | 4225 | 490 |
| 511 | 20250116 | 101500 | 887564535 | 4235 | 4230 | 4235 | 4230 | 1493 |
| 512 | 20250116 | 101400 | 881247955 | 4230 | 4225 | 4230 | 4220 | 5992 |
| 513 | 20250116 | 101300 | 855959675 | 4225 | 4225 | 4225 | 4220 | 370 |
| 514 | 20250116 | 101200 | 854396430 | 4225 | 4220 | 4230 | 4220 | 306 |
| 515 | 20250116 | 101100 | 853103020 | 4220 | 4230 | 4230 | 4220 | 520 |
| 516 | 20250116 | 101000 | 850908600 | 4230 | 4230 | 4230 | 4230 | 70 |
| 517 | 20250116 | 100900 | 850612500 | 4230 | 4220 | 4230 | 4220 | 904 |
| 518 | 20250116 | 100800 | 846796500 | 4220 | 4220 | 4220 | 4220 | 1512 |
| 519 | 20250116 | 100700 | 840415860 | 4220 | 4230 | 4230 | 4220 | 5695 |
| 520 | 20250116 | 100600 | 816369430 | 4230 | 4245 | 4245 | 4230 | 5963 |
| 521 | 20250116 | 100500 | 791123100 | 4245 | 4240 | 4245 | 4240 | 371 |
| 522 | 20250116 | 100400 | 789549240 | 4240 | 4240 | 4240 | 4240 | 168 |
| 523 | 20250116 | 100300 | 788836920 | 4240 | 4240 | 4240 | 4240 | 1 |
| 524 | 20250116 | 100200 | 788832680 | 4230 | 4245 | 4245 | 4230 | 787 |
| 525 | 20250116 | 100100 | 785497650 | 4250 | 4245 | 4250 | 4245 | 9 |
| 526 | 20250116 | 100000 | 785459405 | 4235 | 4250 | 4250 | 4235 | 993 |
| 527 | 20250116 | 095900 | 781253240 | 4235 | 4235 | 4235 | 4230 | 859 |
| 528 | 20250116 | 095800 | 777615380 | 4235 | 4240 | 4240 | 4230 | 146 |
| 529 | 20250116 | 095700 | 776997080 | 4235 | 4240 | 4250 | 4235 | 1303 |
| 530 | 20250116 | 095600 | 771472745 | 4250 | 4240 | 4250 | 4240 | 604 |
| 531 | 20250116 | 095500 | 768908010 | 4235 | 4250 | 4250 | 4230 | 4199 |
| 532 | 20250116 | 095400 | 751104975 | 4250 | 4260 | 4260 | 4250 | 4157 |
| 533 | 20250116 | 095300 | 733431015 | 4260 | 4260 | 4260 | 4255 | 234 |
| 534 | 20250116 | 095200 | 732434725 | 4250 | 4260 | 4260 | 4250 | 2676 |
| 535 | 20250116 | 095100 | 721048360 | 4260 | 4275 | 4275 | 4260 | 9611 |
| 536 | 20250116 | 095000 | 680064740 | 4275 | 4270 | 4275 | 4265 | 451 |
| 537 | 20250116 | 094900 | 678139270 | 4270 | 4275 | 4275 | 4265 | 4078 |
| 538 | 20250116 | 094800 | 660733835 | 4270 | 4275 | 4275 | 4270 | 2526 |
| 539 | 20250116 | 094700 | 649945185 | 4275 | 4275 | 4275 | 4270 | 2131 |
| 540 | 20250116 | 094600 | 640842075 | 4275 | 4275 | 4275 | 4265 | 10111 |
| 541 | 20250116 | 094500 | 597664765 | 4270 | 4280 | 4300 | 4255 | 17893 |
| 542 | 20250116 | 094400 | 521217210 | 4285 | 4330 | 4340 | 4265 | 30236 |
| 543 | 20250116 | 094300 | 391527440 | 4340 | 4315 | 4340 | 4305 | 21729 |
| 544 | 20250116 | 094200 | 297385650 | 4310 | 4310 | 4310 | 4305 | 2830 |
| 545 | 20250116 | 094100 | 285188370 | 4305 | 4300 | 4310 | 4300 | 821 |
| 546 | 20250116 | 094000 | 281655715 | 4300 | 4305 | 4310 | 4300 | 1868 |
| 547 | 20250116 | 093900 | 273621950 | 4305 | 4305 | 4305 | 4300 | 2373 |
| 548 | 20250116 | 093800 | 263410035 | 4305 | 4305 | 4305 | 4300 | 857 |
| 549 | 20250116 | 093700 | 259723650 | 4295 | 4305 | 4305 | 4295 | 6630 |
| 550 | 20250116 | 093600 | 231216310 | 4310 | 4305 | 4310 | 4305 | 3643 |
| 551 | 20250116 | 093500 | 215528815 | 4310 | 4320 | 4325 | 4310 | 3068 |
| 552 | 20250116 | 093400 | 202301650 | 4325 | 4305 | 4325 | 4305 | 5014 |
| 553 | 20250116 | 093300 | 180655325 | 4305 | 4285 | 4305 | 4285 | 7472 |
| 554 | 20250116 | 093200 | 148530075 | 4295 | 4295 | 4300 | 4280 | 5494 |
| 555 | 20250116 | 093100 | 124975025 | 4295 | 4285 | 4295 | 4280 | 5252 |
| 556 | 20250116 | 093000 | 102444695 | 4285 | 4290 | 4290 | 4280 | 1108 |
| 557 | 20250116 | 092900 | 97697125 | 4285 | 4275 | 4285 | 4275 | 1452 |
| 558 | 20250116 | 092800 | 91479205 | 4275 | 4260 | 4275 | 4260 | 351 |
| 559 | 20250116 | 092700 | 89979430 | 4255 | 4255 | 4255 | 4255 | 366 |
| 560 | 20250116 | 092600 | 88422100 | 4255 | 4255 | 4255 | 4255 | 1 |
| 561 | 20250116 | 092500 | 88417845 | 4275 | 4275 | 4275 | 4275 | 35 |
| 562 | 20250116 | 092400 | 88268220 | 4285 | 4285 | 4285 | 4285 | 0 |
| 563 | 20250116 | 092300 | 88268220 | 4285 | 4285 | 4285 | 4285 | 159 |
| 564 | 20250116 | 092200 | 87586905 | 4260 | 4255 | 4260 | 4255 | 326 |
| 565 | 20250116 | 092100 | 86198370 | 4270 | 4270 | 4285 | 4270 | 1467 |
| 566 | 20250116 | 092000 | 79929990 | 4270 | 4270 | 4270 | 4265 | 113 |
| 567 | 20250116 | 091900 | 79447485 | 4270 | 4270 | 4270 | 4270 | 15 |
| 568 | 20250116 | 091800 | 79383435 | 4270 | 4270 | 4270 | 4265 | 202 |
| 569 | 20250116 | 091700 | 78520900 | 4270 | 4270 | 4270 | 4270 | 1 |
| 570 | 20250116 | 091600 | 78516630 | 4240 | 4250 | 4270 | 4240 | 451 |
| 571 | 20250116 | 091500 | 76602065 | 4245 | 4245 | 4245 | 4245 | 0 |
| 572 | 20250116 | 091400 | 76602065 | 4245 | 4270 | 4270 | 4245 | 2145 |
| 573 | 20250116 | 091300 | 67465920 | 4265 | 4270 | 4270 | 4265 | 53 |
| 574 | 20250116 | 091200 | 67239620 | 4270 | 4280 | 4280 | 4270 | 1600 |
| 575 | 20250116 | 091100 | 60399605 | 4290 | 4290 | 4290 | 4290 | 1 |
| 576 | 20250116 | 091000 | 60395315 | 4290 | 4280 | 4290 | 4280 | 11 |
| 577 | 20250116 | 090900 | 60348225 | 4290 | 4280 | 4290 | 4280 | 40 |
| 578 | 20250116 | 090800 | 60176635 | 4280 | 4280 | 4280 | 4280 | 130 |
| 579 | 20250116 | 090700 | 59620235 | 4275 | 4290 | 4290 | 4275 | 584 |
| 580 | 20250116 | 090600 | 57122090 | 4290 | 4290 | 4290 | 4290 | 49 |
| 581 | 20250116 | 090500 | 56911880 | 4295 | 4265 | 4295 | 4265 | 33 |
| 582 | 20250116 | 090400 | 56770430 | 4300 | 4305 | 4305 | 4300 | 2 |
| 583 | 20250116 | 090300 | 56761825 | 4300 | 4285 | 4305 | 4285 | 6134 |
| 584 | 20250116 | 090200 | 30394915 | 4295 | 4260 | 4295 | 4255 | 505 |
| 585 | 20250116 | 090100 | 28245460 | 4295 | 4270 | 4300 | 4270 | 3641 |
| 586 | 20250116 | 090000 | 12604100 | 4265 | 4220 | 4265 | 4220 | 2976 |