31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 193400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 9228 |
| 3 | 20250113 | 193300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 4 | 20250113 | 193200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 5 | 20250113 | 193100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 6 | 20250113 | 193000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 7 | 20250113 | 192900 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 8 | 20250113 | 192800 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 9 | 20250113 | 192700 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 10 | 20250113 | 192600 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 11 | 20250113 | 192500 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 12 | 20250113 | 192400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 13 | 20250113 | 192300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 14 | 20250113 | 192200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 15 | 20250113 | 192100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 16 | 20250113 | 192000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 17 | 20250113 | 191900 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 18 | 20250113 | 191800 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 19 | 20250113 | 191700 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 20 | 20250113 | 191600 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 21 | 20250113 | 191500 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 22 | 20250113 | 191400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 23 | 20250113 | 191300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 24 | 20250113 | 191200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 25 | 20250113 | 191100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 26 | 20250113 | 191000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 27 | 20250113 | 190900 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 28 | 20250113 | 190800 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 29 | 20250113 | 190700 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 30 | 20250113 | 190600 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 31 | 20250113 | 190500 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 32 | 20250113 | 190400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 9228 |
| 33 | 20250113 | 190300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 34 | 20250113 | 190200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 35 | 20250113 | 190100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 36 | 20250113 | 190000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 37 | 20250113 | 185900 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 38 | 20250113 | 185800 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 39 | 20250113 | 185700 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 40 | 20250113 | 185600 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 41 | 20250113 | 185500 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 42 | 20250113 | 185400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 43 | 20250113 | 185300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 44 | 20250113 | 185200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 45 | 20250113 | 185100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 46 | 20250113 | 185000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 47 | 20250113 | 184900 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 48 | 20250113 | 184800 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 49 | 20250113 | 184700 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 50 | 20250113 | 184600 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 51 | 20250113 | 184500 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 52 | 20250113 | 184400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 53 | 20250113 | 184300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 54 | 20250113 | 184200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 55 | 20250113 | 184100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 56 | 20250113 | 184000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 57 | 20250113 | 183900 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 58 | 20250113 | 183800 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 59 | 20250113 | 183700 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 60 | 20250113 | 183600 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 61 | 20250113 | 183500 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 62 | 20250113 | 183400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 9228 |
| 63 | 20250113 | 183300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 64 | 20250113 | 183200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 65 | 20250113 | 183100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 66 | 20250113 | 183000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 67 | 20250113 | 182900 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 68 | 20250113 | 182800 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 69 | 20250113 | 182700 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 70 | 20250113 | 182600 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 71 | 20250113 | 182500 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 72 | 20250113 | 182400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 73 | 20250113 | 182300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 74 | 20250113 | 182200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 75 | 20250113 | 182100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 76 | 20250113 | 182000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 77 | 20250113 | 181900 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 78 | 20250113 | 181800 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 79 | 20250113 | 181700 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 80 | 20250113 | 181600 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 81 | 20250113 | 181500 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 82 | 20250113 | 181400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 83 | 20250113 | 181300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 84 | 20250113 | 181200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 85 | 20250113 | 181100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 86 | 20250113 | 181000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 87 | 20250113 | 180900 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 88 | 20250113 | 180800 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 89 | 20250113 | 180700 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 90 | 20250113 | 180600 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 91 | 20250113 | 180500 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 92 | 20250113 | 180400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 9228 |
| 93 | 20250113 | 180300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 94 | 20250113 | 180200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 95 | 20250113 | 180100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 96 | 20250113 | 180000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 97 | 20250113 | 175900 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 98 | 20250113 | 175800 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 99 | 20250113 | 175700 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 100 | 20250113 | 175600 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 101 | 20250113 | 175500 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 102 | 20250113 | 175400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 103 | 20250113 | 175300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 104 | 20250113 | 175200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 105 | 20250113 | 175100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 106 | 20250113 | 175000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 107 | 20250113 | 174900 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 108 | 20250113 | 174800 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 109 | 20250113 | 174700 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 110 | 20250113 | 174600 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 111 | 20250113 | 174500 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 112 | 20250113 | 174400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 113 | 20250113 | 174300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 114 | 20250113 | 174200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 115 | 20250113 | 174100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 116 | 20250113 | 174000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 117 | 20250113 | 173900 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 118 | 20250113 | 173800 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 119 | 20250113 | 173700 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 120 | 20250113 | 173600 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 121 | 20250113 | 173500 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 122 | 20250113 | 173400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 9228 |
| 123 | 20250113 | 173300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 124 | 20250113 | 173200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 125 | 20250113 | 173100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 126 | 20250113 | 173000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 127 | 20250113 | 172900 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 128 | 20250113 | 172800 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 129 | 20250113 | 172700 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 130 | 20250113 | 172600 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 131 | 20250113 | 172500 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 132 | 20250113 | 172400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 133 | 20250113 | 172300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 134 | 20250113 | 172200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 135 | 20250113 | 172100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 136 | 20250113 | 172000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 137 | 20250113 | 171900 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 138 | 20250113 | 171800 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 139 | 20250113 | 171700 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 140 | 20250113 | 171600 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 141 | 20250113 | 171500 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 142 | 20250113 | 171400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 143 | 20250113 | 171300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 144 | 20250113 | 171200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 145 | 20250113 | 171100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 146 | 20250113 | 171000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 147 | 20250113 | 170900 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 148 | 20250113 | 170800 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 149 | 20250113 | 170700 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 150 | 20250113 | 170600 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 151 | 20250113 | 170500 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 152 | 20250113 | 170400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 9228 |
| 153 | 20250113 | 170300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 154 | 20250113 | 170200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 155 | 20250113 | 170100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 156 | 20250113 | 170000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 157 | 20250113 | 165900 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 158 | 20250113 | 165800 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 159 | 20250113 | 165700 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 160 | 20250113 | 165600 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 161 | 20250113 | 165500 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 162 | 20250113 | 165400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 163 | 20250113 | 165300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 164 | 20250113 | 165200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 165 | 20250113 | 165100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 166 | 20250113 | 165000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 167 | 20250113 | 164900 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 168 | 20250113 | 164800 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 169 | 20250113 | 164700 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 170 | 20250113 | 164600 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 171 | 20250113 | 164500 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 172 | 20250113 | 164400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 173 | 20250113 | 164300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 174 | 20250113 | 164200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 175 | 20250113 | 164100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 176 | 20250113 | 164000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 177 | 20250113 | 163900 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 178 | 20250113 | 163800 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 179 | 20250113 | 163700 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 180 | 20250113 | 163600 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 181 | 20250113 | 163500 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 182 | 20250113 | 163400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 9228 |
| 183 | 20250113 | 163300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 184 | 20250113 | 163200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 185 | 20250113 | 163100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 186 | 20250113 | 163000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 187 | 20250113 | 162900 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 188 | 20250113 | 162800 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 189 | 20250113 | 162700 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 190 | 20250113 | 162600 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 191 | 20250113 | 162500 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 192 | 20250113 | 162400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 193 | 20250113 | 162300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 194 | 20250113 | 162200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 195 | 20250113 | 162100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 196 | 20250113 | 162000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 197 | 20250113 | 161900 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 198 | 20250113 | 161800 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 199 | 20250113 | 161700 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 200 | 20250113 | 161600 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 201 | 20250113 | 161500 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 202 | 20250113 | 161400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 203 | 20250113 | 161300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 204 | 20250113 | 161200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 205 | 20250113 | 161100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 206 | 20250113 | 161000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 207 | 20250113 | 160900 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 208 | 20250113 | 160800 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 209 | 20250113 | 160700 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 210 | 20250113 | 160600 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 211 | 20250113 | 160500 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 212 | 20250113 | 160400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 9228 |
| 213 | 20250113 | 160300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 214 | 20250113 | 160200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 215 | 20250113 | 160100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 216 | 20250113 | 160000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 217 | 20250113 | 155900 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 218 | 20250113 | 155800 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 219 | 20250113 | 155700 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 220 | 20250113 | 155600 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 221 | 20250113 | 155500 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 222 | 20250113 | 155400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 223 | 20250113 | 155300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 224 | 20250113 | 155200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 225 | 20250113 | 155100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 226 | 20250113 | 155000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 227 | 20250113 | 154900 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 228 | 20250113 | 154800 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 229 | 20250113 | 154700 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 230 | 20250113 | 154600 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 231 | 20250113 | 154500 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 232 | 20250113 | 154400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 233 | 20250113 | 154300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 234 | 20250113 | 154200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 235 | 20250113 | 154100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 236 | 20250113 | 154000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 237 | 20250113 | 153900 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 238 | 20250113 | 153800 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 239 | 20250113 | 153700 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 240 | 20250113 | 153600 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 241 | 20250113 | 153500 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 242 | 20250113 | 153400 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 9228 |
| 243 | 20250113 | 153300 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 244 | 20250113 | 153200 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 245 | 20250113 | 153100 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 246 | 20250113 | 153000 | 1603087195 | 4365 | 4365 | 4365 | 4365 | 9228 |
| 247 | 20250113 | 152900 | 1562806975 | 4360 | 4360 | 4360 | 4360 | 0 |
| 248 | 20250113 | 152800 | 1562806975 | 4360 | 4360 | 4360 | 4360 | 0 |
| 249 | 20250113 | 152700 | 1562806975 | 4360 | 4360 | 4360 | 4360 | 0 |
| 250 | 20250113 | 152600 | 1562806975 | 4360 | 4360 | 4360 | 4360 | 0 |
| 251 | 20250113 | 152500 | 1562806975 | 4360 | 4360 | 4360 | 4360 | 0 |
| 252 | 20250113 | 152400 | 1562806975 | 4360 | 4360 | 4360 | 4360 | 0 |
| 253 | 20250113 | 152300 | 1562806975 | 4360 | 4360 | 4360 | 4360 | 0 |
| 254 | 20250113 | 152200 | 1562806975 | 4360 | 4360 | 4360 | 4360 | 0 |
| 255 | 20250113 | 152100 | 1562806975 | 4360 | 4360 | 4360 | 4360 | 0 |
| 256 | 20250113 | 152000 | 1562806975 | 4360 | 4360 | 4360 | 4360 | 0 |
| 257 | 20250113 | 151900 | 1562806975 | 4360 | 4365 | 4365 | 4360 | 3978 |
| 258 | 20250113 | 151800 | 1545443750 | 4365 | 4370 | 4370 | 4360 | 2835 |
| 259 | 20250113 | 151700 | 1533073480 | 4370 | 4370 | 4370 | 4365 | 220 |
| 260 | 20250113 | 151600 | 1532113080 | 4370 | 4365 | 4370 | 4365 | 257 |
| 261 | 20250113 | 151500 | 1530991215 | 4365 | 4360 | 4365 | 4360 | 1499 |
| 262 | 20250113 | 151400 | 1524449465 | 4365 | 4365 | 4365 | 4365 | 0 |
| 263 | 20250113 | 151300 | 1524449465 | 4365 | 4365 | 4365 | 4365 | 9 |
| 264 | 20250113 | 151200 | 1524410180 | 4365 | 4370 | 4370 | 4365 | 1002 |
| 265 | 20250113 | 151100 | 1520036445 | 4365 | 4370 | 4370 | 4365 | 563 |
| 266 | 20250113 | 151000 | 1517578840 | 4370 | 4365 | 4370 | 4365 | 523 |
| 267 | 20250113 | 150900 | 1515294830 | 4370 | 4365 | 4370 | 4365 | 1126 |
| 268 | 20250113 | 150800 | 1510379790 | 4370 | 4370 | 4370 | 4365 | 235 |
| 269 | 20250113 | 150700 | 1509352845 | 4375 | 4370 | 4375 | 4370 | 273 |
| 270 | 20250113 | 150600 | 1508159820 | 4375 | 4375 | 4375 | 4365 | 677 |
| 271 | 20250113 | 150500 | 1505202695 | 4375 | 4370 | 4375 | 4370 | 91 |
| 272 | 20250113 | 150400 | 1504804610 | 4375 | 4370 | 4375 | 4370 | 2030 |
| 273 | 20250113 | 150300 | 1495932835 | 4370 | 4370 | 4370 | 4370 | 122 |
| 274 | 20250113 | 150200 | 1495399695 | 4375 | 4370 | 4375 | 4370 | 554 |
| 275 | 20250113 | 150100 | 1492978445 | 4370 | 4375 | 4375 | 4370 | 610 |
| 276 | 20250113 | 150000 | 1490312695 | 4375 | 4370 | 4375 | 4370 | 547 |
| 277 | 20250113 | 145900 | 1487922200 | 4375 | 4375 | 4375 | 4370 | 1624 |
| 278 | 20250113 | 145800 | 1480825225 | 4375 | 4375 | 4375 | 4370 | 304 |
| 279 | 20250113 | 145700 | 1479496725 | 4370 | 4375 | 4375 | 4370 | 1243 |
| 280 | 20250113 | 145600 | 1474064245 | 4370 | 4370 | 4370 | 4370 | 0 |
| 281 | 20250113 | 145500 | 1474064245 | 4370 | 4375 | 4375 | 4370 | 1302 |
| 282 | 20250113 | 145400 | 1468373505 | 4375 | 4375 | 4375 | 4375 | 64 |
| 283 | 20250113 | 145300 | 1468093505 | 4375 | 4375 | 4375 | 4375 | 364 |
| 284 | 20250113 | 145200 | 1466501005 | 4375 | 4380 | 4380 | 4375 | 77 |
| 285 | 20250113 | 145100 | 1466164080 | 4380 | 4380 | 4380 | 4380 | 156 |
| 286 | 20250113 | 145000 | 1465480800 | 4380 | 4375 | 4380 | 4375 | 268 |
| 287 | 20250113 | 144900 | 1464308285 | 4370 | 4375 | 4375 | 4370 | 210 |
| 288 | 20250113 | 144800 | 1463389550 | 4380 | 4370 | 4380 | 4370 | 2037 |
| 289 | 20250113 | 144700 | 1454484255 | 4370 | 4370 | 4370 | 4370 | 1190 |
| 290 | 20250113 | 144600 | 1449283955 | 4370 | 4370 | 4370 | 4370 | 197 |
| 291 | 20250113 | 144500 | 1448423065 | 4375 | 4375 | 4375 | 4370 | 129 |
| 292 | 20250113 | 144400 | 1447859190 | 4375 | 4375 | 4375 | 4375 | 131 |
| 293 | 20250113 | 144300 | 1447286065 | 4370 | 4375 | 4375 | 4370 | 581 |
| 294 | 20250113 | 144200 | 1444747035 | 4370 | 4370 | 4370 | 4370 | 248 |
| 295 | 20250113 | 144100 | 1443663275 | 4375 | 4380 | 4380 | 4370 | 1205 |
| 296 | 20250113 | 144000 | 1438391035 | 4380 | 4380 | 4380 | 4380 | 636 |
| 297 | 20250113 | 143900 | 1435605355 | 4380 | 4375 | 4385 | 4375 | 3642 |
| 298 | 20250113 | 143800 | 1419653735 | 4380 | 4380 | 4380 | 4380 | 1 |
| 299 | 20250113 | 143700 | 1419649355 | 4380 | 4375 | 4380 | 4375 | 347 |
| 300 | 20250113 | 143600 | 1418131220 | 4365 | 4375 | 4375 | 4365 | 3482 |
| 301 | 20250113 | 143500 | 1402915935 | 4380 | 4380 | 4380 | 4380 | 13 |
| 302 | 20250113 | 143400 | 1402858995 | 4375 | 4370 | 4380 | 4370 | 12 |
| 303 | 20250113 | 143300 | 1402806450 | 4370 | 4365 | 4370 | 4360 | 5490 |
| 304 | 20250113 | 143200 | 1378850605 | 4370 | 4365 | 4370 | 4365 | 248 |
| 305 | 20250113 | 143100 | 1377768070 | 4370 | 4370 | 4370 | 4370 | 65 |
| 306 | 20250113 | 143000 | 1377484020 | 4370 | 4365 | 4370 | 4365 | 54 |
| 307 | 20250113 | 142900 | 1377248290 | 4365 | 4370 | 4370 | 4365 | 482 |
| 308 | 20250113 | 142800 | 1375143355 | 4370 | 4370 | 4370 | 4370 | 260 |
| 309 | 20250113 | 142700 | 1374007155 | 4370 | 4375 | 4375 | 4370 | 2890 |
| 310 | 20250113 | 142600 | 1361369520 | 4380 | 4375 | 4380 | 4375 | 16 |
| 311 | 20250113 | 142500 | 1361299465 | 4380 | 4380 | 4380 | 4380 | 705 |
| 312 | 20250113 | 142400 | 1358211565 | 4380 | 4375 | 4380 | 4375 | 107 |
| 313 | 20250113 | 142300 | 1357743405 | 4380 | 4380 | 4380 | 4380 | 10 |
| 314 | 20250113 | 142200 | 1357699605 | 4380 | 4380 | 4380 | 4380 | 12 |
| 315 | 20250113 | 142100 | 1357647045 | 4380 | 4380 | 4380 | 4380 | 23 |
| 316 | 20250113 | 142000 | 1357546305 | 4380 | 4375 | 4380 | 4375 | 104 |
| 317 | 20250113 | 141900 | 1357091255 | 4380 | 4380 | 4380 | 4380 | 0 |
| 318 | 20250113 | 141800 | 1357091255 | 4380 | 4380 | 4385 | 4380 | 1053 |
| 319 | 20250113 | 141700 | 1352479055 | 4380 | 4380 | 4380 | 4380 | 522 |
| 320 | 20250113 | 141600 | 1350192695 | 4385 | 4385 | 4385 | 4385 | 15 |
| 321 | 20250113 | 141500 | 1350126920 | 4385 | 4385 | 4385 | 4385 | 229 |
| 322 | 20250113 | 141400 | 1349122755 | 4380 | 4385 | 4385 | 4380 | 155 |
| 323 | 20250113 | 141300 | 1348443285 | 4385 | 4380 | 4385 | 4380 | 1032 |
| 324 | 20250113 | 141200 | 1343922965 | 4380 | 4380 | 4380 | 4380 | 10 |
| 325 | 20250113 | 141100 | 1343879165 | 4380 | 4380 | 4380 | 4380 | 60 |
| 326 | 20250113 | 141000 | 1343616365 | 4375 | 4370 | 4375 | 4370 | 1386 |
| 327 | 20250113 | 140900 | 1337555490 | 4370 | 4380 | 4380 | 4370 | 1013 |
| 328 | 20250113 | 140800 | 1333125430 | 4380 | 4380 | 4380 | 4380 | 1 |
| 329 | 20250113 | 140700 | 1333121050 | 4375 | 4380 | 4380 | 4375 | 51 |
| 330 | 20250113 | 140600 | 1332897920 | 4370 | 4375 | 4375 | 4370 | 112 |
| 331 | 20250113 | 140500 | 1332407930 | 4375 | 4375 | 4375 | 4375 | 872 |
| 332 | 20250113 | 140400 | 1328592930 | 4375 | 4375 | 4375 | 4375 | 31 |
| 333 | 20250113 | 140300 | 1328457305 | 4375 | 4380 | 4380 | 4375 | 302 |
| 334 | 20250113 | 140200 | 1327135550 | 4375 | 4375 | 4375 | 4375 | 18 |
| 335 | 20250113 | 140100 | 1327056800 | 4375 | 4375 | 4375 | 4375 | 1 |
| 336 | 20250113 | 140000 | 1327052425 | 4375 | 4375 | 4375 | 4375 | 435 |
| 337 | 20250113 | 135900 | 1325149300 | 4375 | 4375 | 4375 | 4375 | 960 |
| 338 | 20250113 | 135800 | 1320949300 | 4375 | 4380 | 4380 | 4375 | 1178 |
| 339 | 20250113 | 135700 | 1315790660 | 4380 | 4380 | 4380 | 4380 | 172 |
| 340 | 20250113 | 135600 | 1315037300 | 4375 | 4375 | 4375 | 4375 | 1 |
| 341 | 20250113 | 135500 | 1315032925 | 4375 | 4375 | 4380 | 4375 | 60 |
| 342 | 20250113 | 135400 | 1314770220 | 4375 | 4380 | 4380 | 4375 | 17 |
| 343 | 20250113 | 135300 | 1314695790 | 4375 | 4375 | 4375 | 4375 | 230 |
| 344 | 20250113 | 135200 | 1313689540 | 4380 | 4375 | 4380 | 4375 | 144 |
| 345 | 20250113 | 135100 | 1313059520 | 4375 | 4380 | 4380 | 4375 | 172 |
| 346 | 20250113 | 135000 | 1312306270 | 4375 | 4375 | 4375 | 4375 | 48 |
| 347 | 20250113 | 134900 | 1312096270 | 4375 | 4380 | 4380 | 4375 | 1335 |
| 348 | 20250113 | 134800 | 1306255530 | 4380 | 4375 | 4380 | 4375 | 708 |
| 349 | 20250113 | 134700 | 1303154590 | 4380 | 4380 | 4380 | 4380 | 303 |
| 350 | 20250113 | 134600 | 1301827450 | 4380 | 4380 | 4380 | 4380 | 458 |
| 351 | 20250113 | 134500 | 1299821410 | 4375 | 4375 | 4375 | 4375 | 0 |
| 352 | 20250113 | 134400 | 1299821410 | 4375 | 4380 | 4380 | 4375 | 149 |
| 353 | 20250113 | 134300 | 1299168960 | 4380 | 4380 | 4380 | 4380 | 0 |
| 354 | 20250113 | 134200 | 1299168960 | 4380 | 4380 | 4380 | 4380 | 148 |
| 355 | 20250113 | 134100 | 1298520720 | 4375 | 4375 | 4375 | 4375 | 157 |
| 356 | 20250113 | 134000 | 1297833845 | 4370 | 4360 | 4370 | 4360 | 1416 |
| 357 | 20250113 | 133900 | 1291646185 | 4360 | 4365 | 4365 | 4360 | 536 |
| 358 | 20250113 | 133800 | 1289307405 | 4370 | 4370 | 4370 | 4370 | 33 |
| 359 | 20250113 | 133700 | 1289163195 | 4360 | 4365 | 4365 | 4360 | 118 |
| 360 | 20250113 | 133600 | 1288648215 | 4360 | 4360 | 4360 | 4360 | 300 |
| 361 | 20250113 | 133500 | 1287340215 | 4360 | 4370 | 4370 | 4360 | 2659 |
| 362 | 20250113 | 133400 | 1275740160 | 4370 | 4370 | 4370 | 4370 | 200 |
| 363 | 20250113 | 133300 | 1274866160 | 4370 | 4370 | 4370 | 4365 | 333 |
| 364 | 20250113 | 133200 | 1273412450 | 4365 | 4365 | 4365 | 4360 | 1370 |
| 365 | 20250113 | 133100 | 1267432420 | 4365 | 4370 | 4370 | 4365 | 639 |
| 366 | 20250113 | 133000 | 1264640795 | 4370 | 4370 | 4370 | 4370 | 400 |
| 367 | 20250113 | 132900 | 1262892795 | 4370 | 4375 | 4375 | 4370 | 1347 |
| 368 | 20250113 | 132800 | 1257002505 | 4380 | 4380 | 4380 | 4380 | 183 |
| 369 | 20250113 | 132700 | 1256200965 | 4380 | 4380 | 4380 | 4380 | 12 |
| 370 | 20250113 | 132600 | 1256148405 | 4380 | 4375 | 4380 | 4375 | 253 |
| 371 | 20250113 | 132500 | 1255041470 | 4375 | 4375 | 4375 | 4375 | 0 |
| 372 | 20250113 | 132400 | 1255041470 | 4375 | 4380 | 4380 | 4375 | 1466 |
| 373 | 20250113 | 132300 | 1248620910 | 4385 | 4385 | 4390 | 4385 | 3480 |
| 374 | 20250113 | 132200 | 1233356490 | 4385 | 4395 | 4395 | 4385 | 301 |
| 375 | 20250113 | 132100 | 1232036025 | 4395 | 4385 | 4395 | 4385 | 115 |
| 376 | 20250113 | 132000 | 1231531600 | 4390 | 4390 | 4390 | 4390 | 20 |
| 377 | 20250113 | 131900 | 1231443800 | 4385 | 4385 | 4385 | 4385 | 40 |
| 378 | 20250113 | 131800 | 1231268400 | 4390 | 4390 | 4390 | 4390 | 257 |
| 379 | 20250113 | 131700 | 1230140170 | 4390 | 4380 | 4390 | 4380 | 12 |
| 380 | 20250113 | 131600 | 1230087510 | 4380 | 4380 | 4380 | 4380 | 370 |
| 381 | 20250113 | 131500 | 1228466910 | 4380 | 4390 | 4390 | 4380 | 2275 |
| 382 | 20250113 | 131400 | 1218492975 | 4385 | 4385 | 4385 | 4385 | 1 |
| 383 | 20250113 | 131300 | 1218488590 | 4400 | 4400 | 4400 | 4390 | 4428 |
| 384 | 20250113 | 131200 | 1199049465 | 4400 | 4400 | 4400 | 4400 | 60 |
| 385 | 20250113 | 131100 | 1198785465 | 4400 | 4390 | 4400 | 4390 | 501 |
| 386 | 20250113 | 131000 | 1196581075 | 4390 | 4390 | 4390 | 4390 | 5 |
| 387 | 20250113 | 130900 | 1196559125 | 4390 | 4390 | 4390 | 4390 | 100 |
| 388 | 20250113 | 130800 | 1196120125 | 4390 | 4395 | 4395 | 4390 | 688 |
| 389 | 20250113 | 130700 | 1193096375 | 4395 | 4395 | 4395 | 4395 | 0 |
| 390 | 20250113 | 130600 | 1193096375 | 4395 | 4405 | 4405 | 4395 | 1604 |
| 391 | 20250113 | 130500 | 1186038610 | 4405 | 4405 | 4405 | 4405 | 1 |
| 392 | 20250113 | 130400 | 1186034205 | 4400 | 4400 | 4400 | 4400 | 0 |
| 393 | 20250113 | 130300 | 1186034205 | 4400 | 4400 | 4400 | 4400 | 178 |
| 394 | 20250113 | 130200 | 1185251005 | 4400 | 4410 | 4410 | 4400 | 1300 |
| 395 | 20250113 | 130100 | 1179524270 | 4410 | 4400 | 4410 | 4400 | 2392 |
| 396 | 20250113 | 130000 | 1168988720 | 4400 | 4400 | 4405 | 4400 | 114 |
| 397 | 20250113 | 125900 | 1168487075 | 4400 | 4400 | 4400 | 4395 | 1231 |
| 398 | 20250113 | 125800 | 1163071175 | 4400 | 4400 | 4400 | 4400 | 563 |
| 399 | 20250113 | 125700 | 1160593975 | 4390 | 4390 | 4390 | 4390 | 707 |
| 400 | 20250113 | 125600 | 1157490245 | 4390 | 4390 | 4390 | 4390 | 403 |
| 401 | 20250113 | 125500 | 1155721075 | 4390 | 4390 | 4390 | 4390 | 226 |
| 402 | 20250113 | 125400 | 1154728935 | 4390 | 4410 | 4410 | 4390 | 2670 |
| 403 | 20250113 | 125300 | 1143004610 | 4395 | 4410 | 4410 | 4395 | 1811 |
| 404 | 20250113 | 125200 | 1135041005 | 4395 | 4410 | 4410 | 4395 | 7110 |
| 405 | 20250113 | 125100 | 1103742875 | 4415 | 4410 | 4415 | 4410 | 534 |
| 406 | 20250113 | 125000 | 1101385450 | 4410 | 4405 | 4410 | 4400 | 2403 |
| 407 | 20250113 | 124900 | 1090800015 | 4410 | 4400 | 4410 | 4400 | 1822 |
| 408 | 20250113 | 124800 | 1082774695 | 4400 | 4410 | 4410 | 4400 | 4023 |
| 409 | 20250113 | 124700 | 1065060715 | 4410 | 4410 | 4410 | 4410 | 1450 |
| 410 | 20250113 | 124600 | 1058666215 | 4410 | 4410 | 4410 | 4410 | 167 |
| 411 | 20250113 | 124500 | 1057929745 | 4410 | 4410 | 4415 | 4410 | 499 |
| 412 | 20250113 | 124400 | 1055729135 | 4410 | 4410 | 4410 | 4410 | 260 |
| 413 | 20250113 | 124300 | 1054582535 | 4410 | 4410 | 4410 | 4410 | 2053 |
| 414 | 20250113 | 124200 | 1045528805 | 4410 | 4425 | 4425 | 4410 | 6129 |
| 415 | 20250113 | 124100 | 1018458410 | 4425 | 4430 | 4430 | 4425 | 2284 |
| 416 | 20250113 | 124000 | 1008348275 | 4430 | 4430 | 4430 | 4430 | 2 |
| 417 | 20250113 | 123900 | 1008339415 | 4430 | 4430 | 4430 | 4430 | 319 |
| 418 | 20250113 | 123800 | 1006926245 | 4430 | 4430 | 4430 | 4430 | 31 |
| 419 | 20250113 | 123700 | 1006788915 | 4440 | 4440 | 4440 | 4440 | 0 |
| 420 | 20250113 | 123600 | 1006788915 | 4440 | 4430 | 4440 | 4430 | 2219 |
| 421 | 20250113 | 123500 | 996958445 | 4440 | 4435 | 4440 | 4435 | 310 |
| 422 | 20250113 | 123400 | 995583545 | 4430 | 4430 | 4430 | 4430 | 56 |
| 423 | 20250113 | 123300 | 995335465 | 4430 | 4430 | 4430 | 4430 | 241 |
| 424 | 20250113 | 123200 | 994267835 | 4430 | 4430 | 4430 | 4430 | 65 |
| 425 | 20250113 | 123100 | 993979885 | 4430 | 4430 | 4430 | 4430 | 980 |
| 426 | 20250113 | 123000 | 989638485 | 4440 | 4430 | 4440 | 4430 | 397 |
| 427 | 20250113 | 122900 | 987877260 | 4430 | 4430 | 4430 | 4430 | 30 |
| 428 | 20250113 | 122800 | 987744360 | 4440 | 4440 | 4440 | 4440 | 1 |
| 429 | 20250113 | 122700 | 987739920 | 4425 | 4425 | 4425 | 4425 | 106 |
| 430 | 20250113 | 122600 | 987270870 | 4440 | 4440 | 4440 | 4440 | 2 |
| 431 | 20250113 | 122500 | 987261990 | 4425 | 4425 | 4425 | 4425 | 0 |
| 432 | 20250113 | 122400 | 987261990 | 4425 | 4425 | 4425 | 4425 | 897 |
| 433 | 20250113 | 122300 | 983292765 | 4430 | 4445 | 4445 | 4430 | 2349 |
| 434 | 20250113 | 122200 | 972882060 | 4450 | 4455 | 4455 | 4450 | 935 |
| 435 | 20250113 | 122100 | 968720750 | 4460 | 4460 | 4460 | 4460 | 87 |
| 436 | 20250113 | 122000 | 968332730 | 4460 | 4460 | 4460 | 4460 | 4 |
| 437 | 20250113 | 121900 | 968314890 | 4460 | 4460 | 4460 | 4460 | 55 |
| 438 | 20250113 | 121800 | 968069590 | 4460 | 4455 | 4460 | 4455 | 30 |
| 439 | 20250113 | 121700 | 967935890 | 4460 | 4455 | 4460 | 4455 | 33 |
| 440 | 20250113 | 121600 | 967788870 | 4460 | 4460 | 4460 | 4460 | 5 |
| 441 | 20250113 | 121500 | 967766570 | 4465 | 4460 | 4465 | 4460 | 1044 |
| 442 | 20250113 | 121400 | 963110295 | 4460 | 4460 | 4465 | 4460 | 123 |
| 443 | 20250113 | 121300 | 962561565 | 4460 | 4460 | 4460 | 4460 | 50 |
| 444 | 20250113 | 121200 | 962338565 | 4460 | 4460 | 4460 | 4460 | 186 |
| 445 | 20250113 | 121100 | 961509005 | 4465 | 4470 | 4470 | 4465 | 131 |
| 446 | 20250113 | 121000 | 960924040 | 4470 | 4465 | 4470 | 4465 | 118 |
| 447 | 20250113 | 120900 | 960396985 | 4465 | 4465 | 4465 | 4465 | 4 |
| 448 | 20250113 | 120800 | 960379125 | 4460 | 4460 | 4460 | 4460 | 60 |
| 449 | 20250113 | 120700 | 960111525 | 4460 | 4460 | 4460 | 4460 | 0 |
| 450 | 20250113 | 120600 | 960111525 | 4460 | 4460 | 4460 | 4460 | 0 |
| 451 | 20250113 | 120500 | 960111525 | 4460 | 4460 | 4460 | 4460 | 20 |
| 452 | 20250113 | 120400 | 960022325 | 4470 | 4470 | 4470 | 4470 | 0 |
| 453 | 20250113 | 120300 | 960022325 | 4470 | 4470 | 4470 | 4470 | 0 |
| 454 | 20250113 | 120200 | 960022325 | 4470 | 4470 | 4470 | 4470 | 0 |
| 455 | 20250113 | 120100 | 960022325 | 4470 | 4450 | 4470 | 4450 | 1718 |
| 456 | 20250113 | 120000 | 952354990 | 4450 | 4450 | 4450 | 4450 | 0 |
| 457 | 20250113 | 115900 | 952354990 | 4450 | 4450 | 4450 | 4450 | 10 |
| 458 | 20250113 | 115800 | 952310490 | 4445 | 4445 | 4445 | 4445 | 50 |
| 459 | 20250113 | 115700 | 952088240 | 4440 | 4450 | 4450 | 4440 | 553 |
| 460 | 20250113 | 115600 | 949631725 | 4455 | 4455 | 4455 | 4455 | 0 |
| 461 | 20250113 | 115500 | 949631725 | 4455 | 4455 | 4455 | 4455 | 0 |
| 462 | 20250113 | 115400 | 949631725 | 4455 | 4445 | 4455 | 4440 | 501 |
| 463 | 20250113 | 115300 | 947406390 | 4445 | 4445 | 4445 | 4445 | 310 |
| 464 | 20250113 | 115200 | 946028440 | 4440 | 4440 | 4440 | 4440 | 0 |
| 465 | 20250113 | 115100 | 946028440 | 4440 | 4440 | 4440 | 4440 | 112 |
| 466 | 20250113 | 115000 | 945531160 | 4440 | 4445 | 4445 | 4440 | 450 |
| 467 | 20250113 | 114900 | 943530995 | 4445 | 4445 | 4445 | 4445 | 0 |
| 468 | 20250113 | 114800 | 943530995 | 4445 | 4450 | 4450 | 4445 | 202 |
| 469 | 20250113 | 114700 | 942632105 | 4445 | 4445 | 4445 | 4445 | 603 |
| 470 | 20250113 | 114600 | 939951770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 471 | 20250113 | 114500 | 939951770 | 4450 | 4450 | 4450 | 4450 | 125 |
| 472 | 20250113 | 114400 | 939395520 | 4440 | 4435 | 4440 | 4435 | 148 |
| 473 | 20250113 | 114300 | 938738420 | 4435 | 4430 | 4435 | 4425 | 2435 |
| 474 | 20250113 | 114200 | 927949395 | 4435 | 4435 | 4435 | 4435 | 225 |
| 475 | 20250113 | 114100 | 926951520 | 4435 | 4435 | 4435 | 4435 | 122 |
| 476 | 20250113 | 114000 | 926410450 | 4435 | 4435 | 4435 | 4435 | 97 |
| 477 | 20250113 | 113900 | 925980255 | 4435 | 4435 | 4435 | 4435 | 576 |
| 478 | 20250113 | 113800 | 923425695 | 4440 | 4440 | 4440 | 4440 | 55 |
| 479 | 20250113 | 113700 | 923181495 | 4440 | 4450 | 4450 | 4435 | 1632 |
| 480 | 20250113 | 113600 | 915938995 | 4450 | 4450 | 4450 | 4450 | 0 |
| 481 | 20250113 | 113500 | 915938995 | 4450 | 4445 | 4460 | 4445 | 204 |
| 482 | 20250113 | 113400 | 915031670 | 4445 | 4445 | 4445 | 4445 | 91 |
| 483 | 20250113 | 113300 | 914627175 | 4460 | 4445 | 4460 | 4445 | 813 |
| 484 | 20250113 | 113200 | 911013240 | 4445 | 4450 | 4450 | 4445 | 695 |
| 485 | 20250113 | 113100 | 907922795 | 4450 | 4455 | 4455 | 4450 | 1700 |
| 486 | 20250113 | 113000 | 900357790 | 4450 | 4450 | 4450 | 4450 | 20 |
| 487 | 20250113 | 112900 | 900268790 | 4450 | 4450 | 4450 | 4450 | 172 |
| 488 | 20250113 | 112800 | 899503390 | 4460 | 4455 | 4460 | 4455 | 600 |
| 489 | 20250113 | 112700 | 896828765 | 4455 | 4450 | 4455 | 4450 | 710 |
| 490 | 20250113 | 112600 | 893667915 | 4450 | 4455 | 4460 | 4450 | 1575 |
| 491 | 20250113 | 112500 | 886652150 | 4455 | 4455 | 4455 | 4455 | 0 |
| 492 | 20250113 | 112400 | 886652150 | 4455 | 4455 | 4455 | 4455 | 4093 |
| 493 | 20250113 | 112300 | 868417835 | 4460 | 4460 | 4460 | 4460 | 5 |
| 494 | 20250113 | 112200 | 868395535 | 4455 | 4460 | 4460 | 4455 | 75 |
| 495 | 20250113 | 112100 | 868061305 | 4460 | 4460 | 4460 | 4460 | 112 |
| 496 | 20250113 | 112000 | 867561785 | 4460 | 4460 | 4460 | 4460 | 0 |
| 497 | 20250113 | 111900 | 867561785 | 4460 | 4460 | 4460 | 4460 | 21 |
| 498 | 20250113 | 111800 | 867468125 | 4455 | 4455 | 4455 | 4455 | 32 |
| 499 | 20250113 | 111700 | 867325565 | 4460 | 4460 | 4460 | 4460 | 0 |
| 500 | 20250113 | 111600 | 867325565 | 4460 | 4460 | 4460 | 4460 | 5 |
| 501 | 20250113 | 111500 | 867303265 | 4460 | 4460 | 4460 | 4460 | 2 |
| 502 | 20250113 | 111400 | 867294345 | 4460 | 4460 | 4460 | 4460 | 0 |
| 503 | 20250113 | 111300 | 867294345 | 4460 | 4460 | 4460 | 4460 | 0 |
| 504 | 20250113 | 111200 | 867294345 | 4460 | 4460 | 4460 | 4460 | 23 |
| 505 | 20250113 | 111100 | 867191765 | 4460 | 4455 | 4460 | 4455 | 93 |
| 506 | 20250113 | 111000 | 866777235 | 4460 | 4460 | 4460 | 4455 | 201 |
| 507 | 20250113 | 110900 | 865881195 | 4460 | 4460 | 4460 | 4460 | 482 |
| 508 | 20250113 | 110800 | 863731475 | 4460 | 4460 | 4460 | 4460 | 60 |
| 509 | 20250113 | 110700 | 863463875 | 4455 | 4455 | 4455 | 4455 | 22 |
| 510 | 20250113 | 110600 | 863365865 | 4455 | 4455 | 4455 | 4455 | 0 |
| 511 | 20250113 | 110500 | 863365865 | 4455 | 4455 | 4460 | 4455 | 2370 |
| 512 | 20250113 | 110400 | 852797515 | 4455 | 4455 | 4455 | 4455 | 0 |
| 513 | 20250113 | 110300 | 852797515 | 4455 | 4455 | 4455 | 4455 | 539 |
| 514 | 20250113 | 110200 | 850396270 | 4460 | 4460 | 4460 | 4460 | 919 |
| 515 | 20250113 | 110100 | 846297530 | 4460 | 4460 | 4460 | 4460 | 512 |
| 516 | 20250113 | 110000 | 844014010 | 4465 | 4465 | 4465 | 4460 | 56 |
| 517 | 20250113 | 105900 | 843763990 | 4460 | 4465 | 4465 | 4460 | 6577 |
| 518 | 20250113 | 105800 | 814398000 | 4465 | 4465 | 4465 | 4465 | 255 |
| 519 | 20250113 | 105700 | 813259425 | 4470 | 4470 | 4470 | 4470 | 505 |
| 520 | 20250113 | 105600 | 811002075 | 4480 | 4480 | 4480 | 4480 | 4 |
| 521 | 20250113 | 105500 | 810984155 | 4480 | 4480 | 4480 | 4480 | 2232 |
| 522 | 20250113 | 105400 | 800984795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 523 | 20250113 | 105300 | 800984795 | 4470 | 4480 | 4480 | 4470 | 133 |
| 524 | 20250113 | 105200 | 800389955 | 4480 | 4480 | 4480 | 4480 | 10 |
| 525 | 20250113 | 105100 | 800345155 | 4470 | 4470 | 4470 | 4470 | 504 |
| 526 | 20250113 | 105000 | 798092275 | 4465 | 4465 | 4465 | 4465 | 5 |
| 527 | 20250113 | 104900 | 798069950 | 4465 | 4465 | 4465 | 4465 | 1060 |
| 528 | 20250113 | 104800 | 793337050 | 4465 | 4465 | 4465 | 4465 | 50 |
| 529 | 20250113 | 104700 | 793113800 | 4470 | 4470 | 4470 | 4470 | 236 |
| 530 | 20250113 | 104600 | 792058880 | 4470 | 4465 | 4470 | 4465 | 177 |
| 531 | 20250113 | 104500 | 791268460 | 4465 | 4465 | 4465 | 4465 | 1100 |
| 532 | 20250113 | 104400 | 786356960 | 4465 | 4465 | 4465 | 4465 | 185 |
| 533 | 20250113 | 104300 | 785530935 | 4470 | 4465 | 4470 | 4465 | 38 |
| 534 | 20250113 | 104200 | 785361150 | 4465 | 4465 | 4465 | 4465 | 21 |
| 535 | 20250113 | 104100 | 785267385 | 4465 | 4465 | 4465 | 4465 | 270 |
| 536 | 20250113 | 104000 | 784061835 | 4465 | 4465 | 4465 | 4465 | 6081 |
| 537 | 20250113 | 103900 | 756910170 | 4470 | 4465 | 4470 | 4465 | 1364 |
| 538 | 20250113 | 103800 | 750817410 | 4470 | 4475 | 4475 | 4470 | 1923 |
| 539 | 20250113 | 103700 | 742218910 | 4475 | 4475 | 4475 | 4475 | 61 |
| 540 | 20250113 | 103600 | 741945935 | 4485 | 4475 | 4485 | 4475 | 31 |
| 541 | 20250113 | 103500 | 741807120 | 4470 | 4475 | 4475 | 4470 | 31 |
| 542 | 20250113 | 103400 | 741668545 | 4475 | 4475 | 4485 | 4475 | 633 |
| 543 | 20250113 | 103300 | 738835860 | 4475 | 4480 | 4480 | 4475 | 273 |
| 544 | 20250113 | 103200 | 737613205 | 4490 | 4490 | 4490 | 4490 | 0 |
| 545 | 20250113 | 103100 | 737613205 | 4490 | 4490 | 4490 | 4490 | 0 |
| 546 | 20250113 | 103000 | 737613205 | 4490 | 4490 | 4490 | 4490 | 1 |
| 547 | 20250113 | 102900 | 737608715 | 4490 | 4490 | 4490 | 4490 | 2 |
| 548 | 20250113 | 102800 | 737599735 | 4485 | 4485 | 4485 | 4485 | 1001 |
| 549 | 20250113 | 102700 | 733110250 | 4480 | 4485 | 4485 | 4480 | 13 |
| 550 | 20250113 | 102600 | 733051995 | 4485 | 4485 | 4485 | 4485 | 1290 |
| 551 | 20250113 | 102500 | 727266345 | 4485 | 4485 | 4485 | 4485 | 5 |
| 552 | 20250113 | 102400 | 727243920 | 4490 | 4490 | 4490 | 4490 | 147 |
| 553 | 20250113 | 102300 | 726583890 | 4490 | 4490 | 4490 | 4490 | 17 |
| 554 | 20250113 | 102200 | 726507560 | 4490 | 4490 | 4490 | 4490 | 1402 |
| 555 | 20250113 | 102100 | 720212580 | 4490 | 4490 | 4490 | 4490 | 0 |
| 556 | 20250113 | 102000 | 720212580 | 4490 | 4485 | 4490 | 4485 | 219 |
| 557 | 20250113 | 101900 | 719230315 | 4490 | 4490 | 4490 | 4490 | 128 |
| 558 | 20250113 | 101800 | 718655595 | 4495 | 4495 | 4495 | 4495 | 100 |
| 559 | 20250113 | 101700 | 718206095 | 4495 | 4495 | 4495 | 4495 | 136 |
| 560 | 20250113 | 101600 | 717594775 | 4495 | 4495 | 4495 | 4495 | 1 |
| 561 | 20250113 | 101500 | 717590280 | 4495 | 4495 | 4495 | 4490 | 9 |
| 562 | 20250113 | 101400 | 717549835 | 4495 | 4485 | 4495 | 4480 | 368 |
| 563 | 20250113 | 101300 | 715899660 | 4485 | 4495 | 4500 | 4485 | 681 |
| 564 | 20250113 | 101200 | 712840330 | 4495 | 4490 | 4495 | 4485 | 12639 |
| 565 | 20250113 | 101100 | 656090985 | 4485 | 4485 | 4485 | 4480 | 1239 |
| 566 | 20250113 | 101000 | 650534115 | 4485 | 4480 | 4485 | 4480 | 558 |
| 567 | 20250113 | 100900 | 648032690 | 4490 | 4490 | 4490 | 4480 | 120 |
| 568 | 20250113 | 100800 | 647494290 | 4490 | 4455 | 4490 | 4455 | 3795 |
| 569 | 20250113 | 100700 | 630509570 | 4455 | 4460 | 4470 | 4450 | 4574 |
| 570 | 20250113 | 100600 | 610127040 | 4460 | 4470 | 4470 | 4460 | 3033 |
| 571 | 20250113 | 100500 | 596585485 | 4475 | 4475 | 4475 | 4475 | 655 |
| 572 | 20250113 | 100400 | 593654360 | 4475 | 4460 | 4480 | 4460 | 225 |
| 573 | 20250113 | 100300 | 592650480 | 4480 | 4475 | 4480 | 4460 | 4408 |
| 574 | 20250113 | 100200 | 572950120 | 4480 | 4480 | 4480 | 4475 | 1634 |
| 575 | 20250113 | 100100 | 565630045 | 4480 | 4485 | 4490 | 4480 | 5652 |
| 576 | 20250113 | 100000 | 540306165 | 4490 | 4485 | 4490 | 4485 | 113 |
| 577 | 20250113 | 095900 | 539799355 | 4490 | 4490 | 4490 | 4485 | 1155 |
| 578 | 20250113 | 095800 | 534618955 | 4490 | 4490 | 4490 | 4490 | 700 |
| 579 | 20250113 | 095700 | 531475955 | 4500 | 4505 | 4505 | 4500 | 2 |
| 580 | 20250113 | 095600 | 531466950 | 4490 | 4505 | 4505 | 4490 | 112 |
| 581 | 20250113 | 095500 | 530962570 | 4490 | 4495 | 4495 | 4490 | 2229 |
| 582 | 20250113 | 095400 | 520947845 | 4495 | 4495 | 4495 | 4495 | 486 |
| 583 | 20250113 | 095300 | 518763275 | 4490 | 4500 | 4500 | 4490 | 2554 |
| 584 | 20250113 | 095200 | 507285305 | 4495 | 4500 | 4505 | 4495 | 3521 |
| 585 | 20250113 | 095100 | 491446915 | 4505 | 4505 | 4505 | 4505 | 1 |
| 586 | 20250113 | 095000 | 491442410 | 4505 | 4505 | 4505 | 4505 | 24 |
| 587 | 20250113 | 094900 | 491334290 | 4505 | 4510 | 4510 | 4500 | 1848 |
| 588 | 20250113 | 094800 | 483018155 | 4510 | 4520 | 4520 | 4505 | 4238 |
| 589 | 20250113 | 094700 | 463923760 | 4520 | 4525 | 4525 | 4510 | 278 |
| 590 | 20250113 | 094600 | 462669955 | 4525 | 4520 | 4525 | 4520 | 202 |
| 591 | 20250113 | 094500 | 461756910 | 4510 | 4510 | 4525 | 4510 | 1482 |
| 592 | 20250113 | 094400 | 455073060 | 4505 | 4510 | 4510 | 4505 | 763 |
| 593 | 20250113 | 094300 | 451632030 | 4515 | 4510 | 4515 | 4510 | 11 |
| 594 | 20250113 | 094200 | 451582370 | 4515 | 4520 | 4520 | 4510 | 4509 |
| 595 | 20250113 | 094100 | 431213140 | 4525 | 4520 | 4525 | 4520 | 23 |
| 596 | 20250113 | 094000 | 431109175 | 4520 | 4525 | 4525 | 4520 | 57 |
| 597 | 20250113 | 093900 | 430851435 | 4525 | 4530 | 4530 | 4520 | 309 |
| 598 | 20250113 | 093800 | 429454195 | 4530 | 4525 | 4530 | 4525 | 996 |
| 599 | 20250113 | 093700 | 424946130 | 4530 | 4530 | 4535 | 4530 | 440 |
| 600 | 20250113 | 093600 | 422952905 | 4535 | 4535 | 4535 | 4530 | 421 |
| 601 | 20250113 | 093500 | 421043775 | 4535 | 4545 | 4545 | 4525 | 6360 |
| 602 | 20250113 | 093400 | 392224400 | 4545 | 4540 | 4545 | 4540 | 772 |
| 603 | 20250113 | 093300 | 388717895 | 4535 | 4535 | 4535 | 4535 | 554 |
| 604 | 20250113 | 093200 | 386205505 | 4535 | 4535 | 4540 | 4535 | 336 |
| 605 | 20250113 | 093100 | 384681740 | 4530 | 4525 | 4530 | 4520 | 888 |
| 606 | 20250113 | 093000 | 380660115 | 4520 | 4515 | 4525 | 4515 | 542 |
| 607 | 20250113 | 092900 | 378209675 | 4520 | 4530 | 4530 | 4520 | 1212 |
| 608 | 20250113 | 092800 | 372727685 | 4525 | 4530 | 4530 | 4525 | 193 |
| 609 | 20250113 | 092700 | 371854345 | 4525 | 4530 | 4530 | 4525 | 2 |
| 610 | 20250113 | 092600 | 371845290 | 4520 | 4530 | 4530 | 4520 | 451 |
| 611 | 20250113 | 092500 | 369804695 | 4540 | 4540 | 4545 | 4530 | 3716 |
| 612 | 20250113 | 092400 | 352949840 | 4545 | 4545 | 4545 | 4535 | 1753 |
| 613 | 20250113 | 092300 | 344984355 | 4545 | 4545 | 4545 | 4535 | 5152 |
| 614 | 20250113 | 092200 | 321589935 | 4540 | 4530 | 4545 | 4530 | 1719 |
| 615 | 20250113 | 092100 | 313791170 | 4530 | 4520 | 4540 | 4520 | 2703 |
| 616 | 20250113 | 092000 | 301541215 | 4520 | 4520 | 4520 | 4515 | 4032 |
| 617 | 20250113 | 091900 | 283325340 | 4520 | 4525 | 4530 | 4520 | 152 |
| 618 | 20250113 | 091800 | 282637550 | 4525 | 4515 | 4525 | 4515 | 4074 |
| 619 | 20250113 | 091700 | 264229615 | 4515 | 4515 | 4515 | 4515 | 307 |
| 620 | 20250113 | 091600 | 262843510 | 4515 | 4515 | 4515 | 4515 | 116 |
| 621 | 20250113 | 091500 | 262319770 | 4515 | 4515 | 4515 | 4500 | 4638 |
| 622 | 20250113 | 091400 | 241432515 | 4500 | 4515 | 4520 | 4500 | 6645 |
| 623 | 20250113 | 091300 | 211481025 | 4515 | 4510 | 4520 | 4510 | 1988 |
| 624 | 20250113 | 091200 | 202507485 | 4505 | 4500 | 4505 | 4500 | 439 |
| 625 | 20250113 | 091100 | 200529885 | 4505 | 4510 | 4510 | 4505 | 361 |
| 626 | 20250113 | 091000 | 198903035 | 4510 | 4500 | 4510 | 4500 | 732 |
| 627 | 20250113 | 090900 | 195607415 | 4505 | 4505 | 4505 | 4495 | 1351 |
| 628 | 20250113 | 090800 | 189527145 | 4500 | 4505 | 4505 | 4500 | 7133 |
| 629 | 20250113 | 090700 | 157428600 | 4505 | 4495 | 4505 | 4490 | 502 |
| 630 | 20250113 | 090600 | 155172105 | 4495 | 4505 | 4510 | 4480 | 2870 |
| 631 | 20250113 | 090500 | 142292245 | 4505 | 4480 | 4505 | 4480 | 4309 |
| 632 | 20250113 | 090400 | 122970890 | 4465 | 4475 | 4495 | 4465 | 1632 |
| 633 | 20250113 | 090300 | 115666455 | 4445 | 4485 | 4495 | 4445 | 8816 |
| 634 | 20250113 | 090200 | 76353490 | 4490 | 4480 | 4490 | 4470 | 3042 |
| 635 | 20250113 | 090100 | 62713300 | 4470 | 4470 | 4490 | 4470 | 1915 |
| 636 | 20250113 | 090000 | 54132500 | 4455 | 4460 | 4495 | 4455 | 11873 |