29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 184100 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 10130 |
| 3 | 20250117 | 184000 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 4 | 20250117 | 183900 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 5 | 20250117 | 183800 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 6 | 20250117 | 183700 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 7 | 20250117 | 183600 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 8 | 20250117 | 183500 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 9 | 20250117 | 183400 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 10 | 20250117 | 183300 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 11 | 20250117 | 183200 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 12 | 20250117 | 183100 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 13 | 20250117 | 183000 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 14 | 20250117 | 182900 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 15 | 20250117 | 182800 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 16 | 20250117 | 182700 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 17 | 20250117 | 182600 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 18 | 20250117 | 182500 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 19 | 20250117 | 182400 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 20 | 20250117 | 182300 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 21 | 20250117 | 182200 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 22 | 20250117 | 182100 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 23 | 20250117 | 182000 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 24 | 20250117 | 181900 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 25 | 20250117 | 181800 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 26 | 20250117 | 181700 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 27 | 20250117 | 181600 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 28 | 20250117 | 181500 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 29 | 20250117 | 181400 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 30 | 20250117 | 181300 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 31 | 20250117 | 181200 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 32 | 20250117 | 181100 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 10130 |
| 33 | 20250117 | 181000 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 34 | 20250117 | 180900 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 35 | 20250117 | 180800 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 36 | 20250117 | 180700 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 37 | 20250117 | 180600 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 38 | 20250117 | 180500 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 39 | 20250117 | 180400 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 40 | 20250117 | 180300 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 41 | 20250117 | 180200 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 42 | 20250117 | 180100 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 43 | 20250117 | 180000 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 44 | 20250117 | 175900 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 45 | 20250117 | 175800 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 46 | 20250117 | 175700 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 47 | 20250117 | 175600 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 48 | 20250117 | 175500 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 49 | 20250117 | 175400 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 50 | 20250117 | 175300 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 51 | 20250117 | 175200 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 52 | 20250117 | 175100 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 53 | 20250117 | 175000 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 54 | 20250117 | 174900 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 55 | 20250117 | 174800 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 56 | 20250117 | 174700 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 57 | 20250117 | 174600 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 58 | 20250117 | 174500 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 59 | 20250117 | 174400 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 60 | 20250117 | 174300 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 61 | 20250117 | 174200 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 62 | 20250117 | 174100 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 10130 |
| 63 | 20250117 | 174000 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 64 | 20250117 | 173900 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 65 | 20250117 | 173800 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 66 | 20250117 | 173700 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 67 | 20250117 | 173600 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 68 | 20250117 | 173500 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 69 | 20250117 | 173400 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 70 | 20250117 | 173300 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 71 | 20250117 | 173200 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 72 | 20250117 | 173100 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 73 | 20250117 | 173000 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 74 | 20250117 | 172900 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 75 | 20250117 | 172800 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 76 | 20250117 | 172700 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 77 | 20250117 | 172600 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 78 | 20250117 | 172500 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 79 | 20250117 | 172400 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 80 | 20250117 | 172300 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 81 | 20250117 | 172200 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 82 | 20250117 | 172100 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 83 | 20250117 | 172000 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 84 | 20250117 | 171900 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 85 | 20250117 | 171800 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 86 | 20250117 | 171700 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 87 | 20250117 | 171600 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 88 | 20250117 | 171500 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 89 | 20250117 | 171400 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 90 | 20250117 | 171300 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 91 | 20250117 | 171200 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 92 | 20250117 | 171100 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 10130 |
| 93 | 20250117 | 171000 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 94 | 20250117 | 170900 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 95 | 20250117 | 170800 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 96 | 20250117 | 170700 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 97 | 20250117 | 170600 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 98 | 20250117 | 170500 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 99 | 20250117 | 170400 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 100 | 20250117 | 170300 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 101 | 20250117 | 170200 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 102 | 20250117 | 170100 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 103 | 20250117 | 170000 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 104 | 20250117 | 165900 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 105 | 20250117 | 165800 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 106 | 20250117 | 165700 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 107 | 20250117 | 165600 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 108 | 20250117 | 165500 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 109 | 20250117 | 165400 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 110 | 20250117 | 165300 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 111 | 20250117 | 165200 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 112 | 20250117 | 165100 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 113 | 20250117 | 165000 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 114 | 20250117 | 164900 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 115 | 20250117 | 164800 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 116 | 20250117 | 164700 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 117 | 20250117 | 164600 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 118 | 20250117 | 164500 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 119 | 20250117 | 164400 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 120 | 20250117 | 164300 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 121 | 20250117 | 164200 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 122 | 20250117 | 164100 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 10130 |
| 123 | 20250117 | 164000 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 124 | 20250117 | 163900 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 125 | 20250117 | 163800 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 126 | 20250117 | 163700 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 127 | 20250117 | 163600 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 128 | 20250117 | 163500 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 129 | 20250117 | 163400 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 130 | 20250117 | 163300 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 131 | 20250117 | 163200 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 132 | 20250117 | 163100 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 133 | 20250117 | 163000 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 134 | 20250117 | 162900 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 135 | 20250117 | 162800 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 136 | 20250117 | 162700 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 137 | 20250117 | 162600 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 138 | 20250117 | 162500 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 139 | 20250117 | 162400 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 140 | 20250117 | 162300 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 141 | 20250117 | 162200 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 142 | 20250117 | 162100 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 143 | 20250117 | 162000 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 144 | 20250117 | 161900 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 145 | 20250117 | 161800 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 146 | 20250117 | 161700 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 147 | 20250117 | 161600 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 148 | 20250117 | 161500 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 149 | 20250117 | 161400 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 150 | 20250117 | 161300 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 151 | 20250117 | 161200 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 152 | 20250117 | 161100 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 10130 |
| 153 | 20250117 | 161000 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 154 | 20250117 | 160900 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 155 | 20250117 | 160800 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 156 | 20250117 | 160700 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 157 | 20250117 | 160600 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 158 | 20250117 | 160500 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 159 | 20250117 | 160400 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 160 | 20250117 | 160300 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 161 | 20250117 | 160200 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 162 | 20250117 | 160100 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 163 | 20250117 | 160000 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 164 | 20250117 | 155900 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 165 | 20250117 | 155800 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 166 | 20250117 | 155700 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 167 | 20250117 | 155600 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 168 | 20250117 | 155500 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 169 | 20250117 | 155400 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 170 | 20250117 | 155300 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 171 | 20250117 | 155200 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 172 | 20250117 | 155100 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 173 | 20250117 | 155000 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 174 | 20250117 | 154900 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 175 | 20250117 | 154800 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 176 | 20250117 | 154700 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 177 | 20250117 | 154600 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 178 | 20250117 | 154500 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 179 | 20250117 | 154400 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 180 | 20250117 | 154300 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 181 | 20250117 | 154200 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 182 | 20250117 | 154100 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 10130 |
| 183 | 20250117 | 154000 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 184 | 20250117 | 153900 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 185 | 20250117 | 153800 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 186 | 20250117 | 153700 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 187 | 20250117 | 153600 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 188 | 20250117 | 153500 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 189 | 20250117 | 153400 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 190 | 20250117 | 153300 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 191 | 20250117 | 153200 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 192 | 20250117 | 153100 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 0 |
| 193 | 20250117 | 153000 | 1952936870 | 4115 | 4115 | 4115 | 4115 | 10130 |
| 194 | 20250117 | 152900 | 1911251920 | 4115 | 4115 | 4115 | 4115 | 0 |
| 195 | 20250117 | 152800 | 1911251920 | 4115 | 4115 | 4115 | 4115 | 0 |
| 196 | 20250117 | 152700 | 1911251920 | 4115 | 4115 | 4115 | 4115 | 0 |
| 197 | 20250117 | 152600 | 1911251920 | 4115 | 4115 | 4115 | 4115 | 0 |
| 198 | 20250117 | 152500 | 1911251920 | 4115 | 4115 | 4115 | 4115 | 0 |
| 199 | 20250117 | 152400 | 1911251920 | 4115 | 4115 | 4115 | 4115 | 0 |
| 200 | 20250117 | 152300 | 1911251920 | 4115 | 4115 | 4115 | 4115 | 0 |
| 201 | 20250117 | 152200 | 1911251920 | 4115 | 4115 | 4115 | 4115 | 0 |
| 202 | 20250117 | 152100 | 1911251920 | 4115 | 4115 | 4115 | 4115 | 0 |
| 203 | 20250117 | 152000 | 1911251920 | 4115 | 4115 | 4115 | 4115 | 0 |
| 204 | 20250117 | 151900 | 1911251920 | 4115 | 4100 | 4115 | 4090 | 1630 |
| 205 | 20250117 | 151800 | 1904570440 | 4100 | 4095 | 4105 | 4095 | 691 |
| 206 | 20250117 | 151700 | 1901739785 | 4100 | 4100 | 4100 | 4095 | 494 |
| 207 | 20250117 | 151600 | 1899715015 | 4105 | 4105 | 4105 | 4105 | 0 |
| 208 | 20250117 | 151500 | 1899715015 | 4105 | 4105 | 4105 | 4105 | 316 |
| 209 | 20250117 | 151400 | 1898417835 | 4115 | 4115 | 4115 | 4110 | 1094 |
| 210 | 20250117 | 151300 | 1893916505 | 4115 | 4105 | 4115 | 4105 | 1318 |
| 211 | 20250117 | 151200 | 1888494225 | 4105 | 4095 | 4105 | 4095 | 4387 |
| 212 | 20250117 | 151100 | 1870527515 | 4095 | 4090 | 4095 | 4085 | 2587 |
| 213 | 20250117 | 151000 | 1859957160 | 4100 | 4095 | 4100 | 4095 | 274 |
| 214 | 20250117 | 150900 | 1858833790 | 4095 | 4090 | 4095 | 4085 | 5037 |
| 215 | 20250117 | 150800 | 1838219510 | 4090 | 4105 | 4105 | 4090 | 1974 |
| 216 | 20250117 | 150700 | 1830135775 | 4100 | 4100 | 4100 | 4100 | 1361 |
| 217 | 20250117 | 150600 | 1824555675 | 4105 | 4110 | 4110 | 4105 | 31 |
| 218 | 20250117 | 150500 | 1824428300 | 4110 | 4105 | 4110 | 4105 | 54 |
| 219 | 20250117 | 150400 | 1824206625 | 4115 | 4105 | 4115 | 4105 | 201 |
| 220 | 20250117 | 150300 | 1823381010 | 4105 | 4105 | 4105 | 4105 | 3461 |
| 221 | 20250117 | 150200 | 1809173605 | 4105 | 4120 | 4120 | 4105 | 1617 |
| 222 | 20250117 | 150100 | 1802524235 | 4120 | 4120 | 4120 | 4120 | 0 |
| 223 | 20250117 | 150000 | 1802524235 | 4120 | 4120 | 4120 | 4120 | 1300 |
| 224 | 20250117 | 145900 | 1797168235 | 4115 | 4120 | 4120 | 4115 | 189 |
| 225 | 20250117 | 145800 | 1796390250 | 4125 | 4120 | 4125 | 4120 | 366 |
| 226 | 20250117 | 145700 | 1794882325 | 4110 | 4110 | 4110 | 4110 | 24 |
| 227 | 20250117 | 145600 | 1794783685 | 4120 | 4120 | 4120 | 4120 | 537 |
| 228 | 20250117 | 145500 | 1792571245 | 4120 | 4120 | 4120 | 4120 | 272 |
| 229 | 20250117 | 145400 | 1791450605 | 4115 | 4115 | 4115 | 4115 | 199 |
| 230 | 20250117 | 145300 | 1790631720 | 4120 | 4120 | 4120 | 4115 | 259 |
| 231 | 20250117 | 145200 | 1789565500 | 4120 | 4120 | 4120 | 4120 | 87 |
| 232 | 20250117 | 145100 | 1789207060 | 4120 | 4115 | 4120 | 4115 | 1438 |
| 233 | 20250117 | 145000 | 1783284260 | 4115 | 4115 | 4120 | 4115 | 972 |
| 234 | 20250117 | 144900 | 1779284050 | 4120 | 4120 | 4120 | 4120 | 101 |
| 235 | 20250117 | 144800 | 1778867930 | 4115 | 4120 | 4120 | 4115 | 174 |
| 236 | 20250117 | 144700 | 1778151490 | 4120 | 4120 | 4120 | 4115 | 782 |
| 237 | 20250117 | 144600 | 1774930530 | 4120 | 4120 | 4120 | 4120 | 87 |
| 238 | 20250117 | 144500 | 1774572090 | 4115 | 4120 | 4120 | 4115 | 465 |
| 239 | 20250117 | 144400 | 1772657410 | 4120 | 4120 | 4120 | 4120 | 101 |
| 240 | 20250117 | 144300 | 1772241290 | 4125 | 4125 | 4125 | 4125 | 88 |
| 241 | 20250117 | 144200 | 1771878290 | 4125 | 4125 | 4130 | 4125 | 401 |
| 242 | 20250117 | 144100 | 1770223735 | 4130 | 4130 | 4130 | 4130 | 205 |
| 243 | 20250117 | 144000 | 1769377085 | 4140 | 4140 | 4140 | 4140 | 86 |
| 244 | 20250117 | 143900 | 1769021045 | 4135 | 4135 | 4135 | 4135 | 1423 |
| 245 | 20250117 | 143800 | 1763136940 | 4135 | 4135 | 4135 | 4135 | 136 |
| 246 | 20250117 | 143700 | 1762574580 | 4125 | 4125 | 4125 | 4125 | 334 |
| 247 | 20250117 | 143600 | 1761196830 | 4125 | 4115 | 4125 | 4115 | 887 |
| 248 | 20250117 | 143500 | 1757543570 | 4115 | 4110 | 4115 | 4110 | 498 |
| 249 | 20250117 | 143400 | 1755495325 | 4115 | 4115 | 4115 | 4115 | 86 |
| 250 | 20250117 | 143300 | 1755141435 | 4115 | 4120 | 4120 | 4115 | 1982 |
| 251 | 20250117 | 143200 | 1746983715 | 4120 | 4115 | 4120 | 4115 | 109 |
| 252 | 20250117 | 143100 | 1746534750 | 4120 | 4120 | 4125 | 4120 | 92 |
| 253 | 20250117 | 143000 | 1746155280 | 4120 | 4120 | 4125 | 4120 | 1216 |
| 254 | 20250117 | 142900 | 1741144930 | 4125 | 4125 | 4125 | 4125 | 86 |
| 255 | 20250117 | 142800 | 1740790180 | 4125 | 4130 | 4130 | 4125 | 361 |
| 256 | 20250117 | 142700 | 1739299715 | 4130 | 4120 | 4130 | 4120 | 379 |
| 257 | 20250117 | 142600 | 1737737240 | 4125 | 4125 | 4125 | 4120 | 149 |
| 258 | 20250117 | 142500 | 1737122620 | 4120 | 4125 | 4125 | 4120 | 277 |
| 259 | 20250117 | 142400 | 1735980925 | 4125 | 4115 | 4125 | 4115 | 3021 |
| 260 | 20250117 | 142300 | 1723549025 | 4115 | 4125 | 4125 | 4115 | 514 |
| 261 | 20250117 | 142200 | 1721431230 | 4125 | 4125 | 4130 | 4125 | 252 |
| 262 | 20250117 | 142100 | 1720391355 | 4120 | 4125 | 4125 | 4120 | 1616 |
| 263 | 20250117 | 142000 | 1713732740 | 4125 | 4125 | 4125 | 4125 | 521 |
| 264 | 20250117 | 141900 | 1711583615 | 4135 | 4135 | 4135 | 4125 | 2701 |
| 265 | 20250117 | 141800 | 1700429975 | 4135 | 4140 | 4140 | 4135 | 785 |
| 266 | 20250117 | 141700 | 1697183625 | 4140 | 4140 | 4140 | 4135 | 207 |
| 267 | 20250117 | 141600 | 1696326895 | 4135 | 4140 | 4140 | 4135 | 291 |
| 268 | 20250117 | 141500 | 1695123180 | 4135 | 4130 | 4135 | 4130 | 343 |
| 269 | 20250117 | 141400 | 1693705010 | 4130 | 4135 | 4140 | 4130 | 2053 |
| 270 | 20250117 | 141300 | 1685222120 | 4135 | 4145 | 4145 | 4135 | 851 |
| 271 | 20250117 | 141200 | 1681700460 | 4145 | 4150 | 4150 | 4145 | 766 |
| 272 | 20250117 | 141100 | 1678524960 | 4150 | 4150 | 4150 | 4150 | 114 |
| 273 | 20250117 | 141000 | 1678051860 | 4155 | 4155 | 4155 | 4150 | 380 |
| 274 | 20250117 | 140900 | 1676474055 | 4155 | 4150 | 4155 | 4150 | 493 |
| 275 | 20250117 | 140800 | 1674427675 | 4155 | 4155 | 4155 | 4155 | 86 |
| 276 | 20250117 | 140700 | 1674070345 | 4145 | 4150 | 4155 | 4145 | 1088 |
| 277 | 20250117 | 140600 | 1669558185 | 4155 | 4150 | 4155 | 4150 | 339 |
| 278 | 20250117 | 140500 | 1668150805 | 4150 | 4155 | 4155 | 4150 | 1283 |
| 279 | 20250117 | 140400 | 1662822140 | 4155 | 4155 | 4160 | 4155 | 366 |
| 280 | 20250117 | 140300 | 1661300980 | 4155 | 4145 | 4155 | 4145 | 90 |
| 281 | 20250117 | 140200 | 1660927915 | 4155 | 4155 | 4160 | 4145 | 638 |
| 282 | 20250117 | 140100 | 1658278485 | 4150 | 4155 | 4155 | 4150 | 2056 |
| 283 | 20250117 | 140000 | 1649744185 | 4160 | 4160 | 4160 | 4160 | 88 |
| 284 | 20250117 | 135900 | 1649378105 | 4165 | 4160 | 4165 | 4155 | 786 |
| 285 | 20250117 | 135800 | 1646107925 | 4165 | 4160 | 4165 | 4155 | 501 |
| 286 | 20250117 | 135700 | 1644023910 | 4165 | 4150 | 4165 | 4150 | 1450 |
| 287 | 20250117 | 135600 | 1637993490 | 4155 | 4155 | 4155 | 4155 | 86 |
| 288 | 20250117 | 135500 | 1637636160 | 4150 | 4160 | 4160 | 4150 | 329 |
| 289 | 20250117 | 135400 | 1636269935 | 4160 | 4150 | 4160 | 4150 | 1513 |
| 290 | 20250117 | 135300 | 1629984130 | 4150 | 4150 | 4150 | 4150 | 586 |
| 291 | 20250117 | 135200 | 1627552230 | 4150 | 4150 | 4150 | 4145 | 696 |
| 292 | 20250117 | 135100 | 1624665925 | 4150 | 4150 | 4150 | 4150 | 307 |
| 293 | 20250117 | 135000 | 1623391875 | 4155 | 4150 | 4155 | 4150 | 422 |
| 294 | 20250117 | 134900 | 1621640140 | 4150 | 4150 | 4150 | 4145 | 267 |
| 295 | 20250117 | 134800 | 1620532970 | 4145 | 4145 | 4145 | 4145 | 70 |
| 296 | 20250117 | 134700 | 1620242820 | 4145 | 4145 | 4145 | 4140 | 444 |
| 297 | 20250117 | 134600 | 1618403190 | 4145 | 4145 | 4145 | 4145 | 311 |
| 298 | 20250117 | 134500 | 1617114095 | 4145 | 4140 | 4145 | 4140 | 198 |
| 299 | 20250117 | 134400 | 1616293945 | 4140 | 4145 | 4150 | 4140 | 359 |
| 300 | 20250117 | 134300 | 1614806610 | 4145 | 4145 | 4145 | 4145 | 676 |
| 301 | 20250117 | 134200 | 1612004590 | 4145 | 4150 | 4155 | 4145 | 1307 |
| 302 | 20250117 | 134100 | 1606581150 | 4165 | 4150 | 4165 | 4150 | 3007 |
| 303 | 20250117 | 134000 | 1594074415 | 4145 | 4150 | 4150 | 4145 | 282 |
| 304 | 20250117 | 133900 | 1592904920 | 4150 | 4140 | 4150 | 4140 | 1760 |
| 305 | 20250117 | 133800 | 1585605635 | 4150 | 4150 | 4150 | 4145 | 792 |
| 306 | 20250117 | 133700 | 1582318925 | 4150 | 4140 | 4150 | 4135 | 1990 |
| 307 | 20250117 | 133600 | 1574069845 | 4135 | 4135 | 4135 | 4135 | 104 |
| 308 | 20250117 | 133500 | 1573639805 | 4135 | 4140 | 4140 | 4130 | 141 |
| 309 | 20250117 | 133400 | 1573056565 | 4135 | 4135 | 4140 | 4130 | 320 |
| 310 | 20250117 | 133300 | 1571734030 | 4140 | 4125 | 4140 | 4120 | 3286 |
| 311 | 20250117 | 133200 | 1558172015 | 4125 | 4110 | 4125 | 4110 | 2646 |
| 312 | 20250117 | 133100 | 1547280675 | 4115 | 4120 | 4120 | 4110 | 735 |
| 313 | 20250117 | 133000 | 1544256585 | 4120 | 4125 | 4125 | 4120 | 643 |
| 314 | 20250117 | 132900 | 1541604855 | 4110 | 4115 | 4135 | 4110 | 8060 |
| 315 | 20250117 | 132800 | 1508383250 | 4115 | 4085 | 4120 | 4085 | 11826 |
| 316 | 20250117 | 132700 | 1459863285 | 4085 | 4075 | 4085 | 4075 | 1396 |
| 317 | 20250117 | 132600 | 1454168245 | 4070 | 4075 | 4075 | 4070 | 244 |
| 318 | 20250117 | 132500 | 1453174715 | 4070 | 4070 | 4075 | 4070 | 631 |
| 319 | 20250117 | 132400 | 1450605955 | 4075 | 4075 | 4075 | 4075 | 88 |
| 320 | 20250117 | 132300 | 1450247355 | 4070 | 4080 | 4080 | 4070 | 186 |
| 321 | 20250117 | 132200 | 1449489475 | 4080 | 4070 | 4080 | 4070 | 1037 |
| 322 | 20250117 | 132100 | 1445264485 | 4070 | 4070 | 4070 | 4070 | 158 |
| 323 | 20250117 | 132000 | 1444621425 | 4065 | 4070 | 4070 | 4065 | 134 |
| 324 | 20250117 | 131900 | 1444076615 | 4070 | 4070 | 4070 | 4070 | 87 |
| 325 | 20250117 | 131800 | 1443722525 | 4075 | 4075 | 4075 | 4075 | 187 |
| 326 | 20250117 | 131700 | 1442960500 | 4070 | 4060 | 4070 | 4060 | 465 |
| 327 | 20250117 | 131600 | 1441068660 | 4065 | 4065 | 4070 | 4065 | 411 |
| 328 | 20250117 | 131500 | 1439397510 | 4070 | 4070 | 4070 | 4070 | 87 |
| 329 | 20250117 | 131400 | 1439043420 | 4075 | 4070 | 4075 | 4070 | 350 |
| 330 | 20250117 | 131300 | 1437618730 | 4070 | 4070 | 4070 | 4070 | 87 |
| 331 | 20250117 | 131200 | 1437264640 | 4065 | 4065 | 4065 | 4065 | 126 |
| 332 | 20250117 | 131100 | 1436752450 | 4065 | 4065 | 4065 | 4055 | 6112 |
| 333 | 20250117 | 131000 | 1411908860 | 4070 | 4060 | 4070 | 4060 | 1069 |
| 334 | 20250117 | 130900 | 1407560545 | 4065 | 4065 | 4065 | 4065 | 498 |
| 335 | 20250117 | 130800 | 1405536175 | 4065 | 4060 | 4065 | 4060 | 244 |
| 336 | 20250117 | 130700 | 1404545100 | 4065 | 4060 | 4065 | 4060 | 242 |
| 337 | 20250117 | 130600 | 1403562145 | 4065 | 4065 | 4065 | 4065 | 87 |
| 338 | 20250117 | 130500 | 1403208490 | 4070 | 4070 | 4070 | 4065 | 162 |
| 339 | 20250117 | 130400 | 1402549515 | 4065 | 4070 | 4070 | 4065 | 88 |
| 340 | 20250117 | 130300 | 1402191360 | 4065 | 4070 | 4070 | 4065 | 293 |
| 341 | 20250117 | 130200 | 1400999730 | 4070 | 4065 | 4070 | 4065 | 122 |
| 342 | 20250117 | 130100 | 1400503795 | 4070 | 4070 | 4070 | 4070 | 89 |
| 343 | 20250117 | 130000 | 1400141565 | 4065 | 4070 | 4070 | 4065 | 234 |
| 344 | 20250117 | 125900 | 1399189790 | 4070 | 4065 | 4070 | 4065 | 58 |
| 345 | 20250117 | 125800 | 1398954010 | 4075 | 4075 | 4075 | 4065 | 414 |
| 346 | 20250117 | 125700 | 1397268835 | 4080 | 4080 | 4080 | 4080 | 87 |
| 347 | 20250117 | 125600 | 1396913875 | 4055 | 4080 | 4080 | 4055 | 2312 |
| 348 | 20250117 | 125500 | 1387530890 | 4080 | 4080 | 4080 | 4080 | 0 |
| 349 | 20250117 | 125400 | 1387530890 | 4080 | 4070 | 4080 | 4060 | 191 |
| 350 | 20250117 | 125300 | 1386753200 | 4070 | 4060 | 4070 | 4060 | 216 |
| 351 | 20250117 | 125200 | 1385875360 | 4075 | 4060 | 4075 | 4060 | 91 |
| 352 | 20250117 | 125100 | 1385504595 | 4060 | 4065 | 4065 | 4060 | 385 |
| 353 | 20250117 | 125000 | 1383941015 | 4065 | 4060 | 4065 | 4060 | 112 |
| 354 | 20250117 | 124900 | 1383485860 | 4065 | 4065 | 4065 | 4065 | 87 |
| 355 | 20250117 | 124800 | 1383132205 | 4065 | 4075 | 4075 | 4065 | 342 |
| 356 | 20250117 | 124700 | 1381741105 | 4085 | 4085 | 4085 | 4085 | 87 |
| 357 | 20250117 | 124600 | 1381385710 | 4080 | 4080 | 4080 | 4080 | 0 |
| 358 | 20250117 | 124500 | 1381385710 | 4080 | 4075 | 4080 | 4075 | 333 |
| 359 | 20250117 | 124400 | 1380028300 | 4090 | 4085 | 4090 | 4080 | 2215 |
| 360 | 20250117 | 124300 | 1370983725 | 4085 | 4090 | 4090 | 4085 | 1079 |
| 361 | 20250117 | 124200 | 1366575575 | 4085 | 4080 | 4085 | 4080 | 1231 |
| 362 | 20250117 | 124100 | 1361550345 | 4080 | 4080 | 4080 | 4080 | 87 |
| 363 | 20250117 | 124000 | 1361195385 | 4085 | 4085 | 4085 | 4085 | 87 |
| 364 | 20250117 | 123900 | 1360839990 | 4070 | 4085 | 4085 | 4070 | 298 |
| 365 | 20250117 | 123800 | 1359625825 | 4080 | 4080 | 4080 | 4080 | 318 |
| 366 | 20250117 | 123700 | 1358328385 | 4085 | 4070 | 4085 | 4070 | 373 |
| 367 | 20250117 | 123600 | 1356808970 | 4085 | 4070 | 4095 | 4070 | 1452 |
| 368 | 20250117 | 123500 | 1350881865 | 4070 | 4070 | 4070 | 4070 | 127 |
| 369 | 20250117 | 123400 | 1350364975 | 4075 | 4070 | 4075 | 4070 | 111 |
| 370 | 20250117 | 123300 | 1349912770 | 4070 | 4080 | 4080 | 4070 | 839 |
| 371 | 20250117 | 123200 | 1346495705 | 4080 | 4075 | 4080 | 4075 | 536 |
| 372 | 20250117 | 123100 | 1344311070 | 4085 | 4085 | 4085 | 4085 | 87 |
| 373 | 20250117 | 123000 | 1343955675 | 4075 | 4080 | 4085 | 4075 | 455 |
| 374 | 20250117 | 122900 | 1342098845 | 4080 | 4080 | 4080 | 4080 | 168 |
| 375 | 20250117 | 122800 | 1341413405 | 4085 | 4080 | 4085 | 4080 | 114 |
| 376 | 20250117 | 122700 | 1340947850 | 4085 | 4080 | 4085 | 4080 | 730 |
| 377 | 20250117 | 122600 | 1337969015 | 4085 | 4085 | 4090 | 4085 | 487 |
| 378 | 20250117 | 122500 | 1335979185 | 4090 | 4090 | 4090 | 4090 | 87 |
| 379 | 20250117 | 122400 | 1335623355 | 4085 | 4095 | 4095 | 4085 | 1463 |
| 380 | 20250117 | 122300 | 1329638610 | 4095 | 4095 | 4095 | 4095 | 87 |
| 381 | 20250117 | 122200 | 1329282345 | 4090 | 4090 | 4095 | 4090 | 1623 |
| 382 | 20250117 | 122100 | 1322637025 | 4085 | 4085 | 4085 | 4085 | 138 |
| 383 | 20250117 | 122000 | 1322073295 | 4090 | 4090 | 4090 | 4090 | 87 |
| 384 | 20250117 | 121900 | 1321717465 | 4085 | 4085 | 4090 | 4085 | 822 |
| 385 | 20250117 | 121800 | 1318359160 | 4085 | 4080 | 4085 | 4080 | 381 |
| 386 | 20250117 | 121700 | 1316804245 | 4080 | 4075 | 4080 | 4075 | 2 |
| 387 | 20250117 | 121600 | 1316796090 | 4080 | 4080 | 4080 | 4080 | 312 |
| 388 | 20250117 | 121500 | 1315523130 | 4080 | 4085 | 4085 | 4080 | 153 |
| 389 | 20250117 | 121400 | 1314898455 | 4085 | 4085 | 4085 | 4085 | 163 |
| 390 | 20250117 | 121300 | 1314232600 | 4080 | 4080 | 4080 | 4075 | 283 |
| 391 | 20250117 | 121200 | 1313078640 | 4080 | 4085 | 4085 | 4080 | 536 |
| 392 | 20250117 | 121100 | 1310889235 | 4085 | 4090 | 4090 | 4085 | 102 |
| 393 | 20250117 | 121000 | 1310472130 | 4085 | 4085 | 4085 | 4085 | 62 |
| 394 | 20250117 | 120900 | 1310218860 | 4080 | 4075 | 4080 | 4075 | 205 |
| 395 | 20250117 | 120800 | 1309382735 | 4085 | 4085 | 4085 | 4085 | 90 |
| 396 | 20250117 | 120700 | 1309015085 | 4090 | 4090 | 4090 | 4090 | 87 |
| 397 | 20250117 | 120600 | 1308659255 | 4090 | 4095 | 4095 | 4075 | 353 |
| 398 | 20250117 | 120500 | 1307218925 | 4095 | 4095 | 4095 | 4095 | 88 |
| 399 | 20250117 | 120400 | 1306858565 | 4090 | 4095 | 4095 | 4050 | 1172 |
| 400 | 20250117 | 120300 | 1302082810 | 4100 | 4070 | 4100 | 4070 | 3307 |
| 401 | 20250117 | 120200 | 1288578270 | 4070 | 4055 | 4070 | 4055 | 529 |
| 402 | 20250117 | 120100 | 1286425570 | 4055 | 4055 | 4060 | 4055 | 224 |
| 403 | 20250117 | 120000 | 1285516815 | 4055 | 4050 | 4055 | 4050 | 130 |
| 404 | 20250117 | 115900 | 1284990165 | 4050 | 4060 | 4060 | 4050 | 309 |
| 405 | 20250117 | 115800 | 1283737610 | 4055 | 4050 | 4055 | 4050 | 299 |
| 406 | 20250117 | 115700 | 1282525450 | 4045 | 4045 | 4055 | 4045 | 573 |
| 407 | 20250117 | 115600 | 1280206280 | 4045 | 4055 | 4055 | 4045 | 276 |
| 408 | 20250117 | 115500 | 1279088990 | 4055 | 4045 | 4055 | 4045 | 1192 |
| 409 | 20250117 | 115400 | 1274263430 | 4060 | 4060 | 4060 | 4060 | 89 |
| 410 | 20250117 | 115300 | 1273902090 | 4045 | 4045 | 4060 | 4045 | 318 |
| 411 | 20250117 | 115200 | 1272614475 | 4045 | 4045 | 4050 | 4045 | 388 |
| 412 | 20250117 | 115100 | 1271044460 | 4040 | 4040 | 4050 | 4040 | 248 |
| 413 | 20250117 | 115000 | 1270041435 | 4040 | 4045 | 4045 | 4040 | 381 |
| 414 | 20250117 | 114900 | 1268501395 | 4030 | 4045 | 4050 | 4030 | 422 |
| 415 | 20250117 | 114800 | 1266796550 | 4040 | 4055 | 4055 | 4040 | 290 |
| 416 | 20250117 | 114700 | 1265623645 | 4060 | 4040 | 4060 | 4040 | 76 |
| 417 | 20250117 | 114600 | 1265316545 | 4065 | 4055 | 4065 | 4040 | 1232 |
| 418 | 20250117 | 114500 | 1260317455 | 4055 | 4055 | 4060 | 4055 | 102 |
| 419 | 20250117 | 114400 | 1259903830 | 4065 | 4055 | 4065 | 4045 | 228 |
| 420 | 20250117 | 114300 | 1258980795 | 4045 | 4055 | 4055 | 4045 | 247 |
| 421 | 20250117 | 114200 | 1257980800 | 4045 | 4045 | 4065 | 4030 | 2497 |
| 422 | 20250117 | 114100 | 1247897190 | 4050 | 4055 | 4055 | 4050 | 228 |
| 423 | 20250117 | 114000 | 1246973350 | 4055 | 4055 | 4055 | 4045 | 346 |
| 424 | 20250117 | 113900 | 1245571575 | 4055 | 4050 | 4055 | 4045 | 328 |
| 425 | 20250117 | 113800 | 1244244015 | 4040 | 4045 | 4050 | 4040 | 598 |
| 426 | 20250117 | 113700 | 1241826120 | 4050 | 4055 | 4055 | 4045 | 373 |
| 427 | 20250117 | 113600 | 1240316225 | 4055 | 4055 | 4055 | 4050 | 414 |
| 428 | 20250117 | 113500 | 1238637730 | 4055 | 4060 | 4060 | 4035 | 2712 |
| 429 | 20250117 | 113400 | 1227670300 | 4060 | 4065 | 4065 | 4060 | 381 |
| 430 | 20250117 | 113300 | 1226122275 | 4065 | 4065 | 4065 | 4065 | 166 |
| 431 | 20250117 | 113200 | 1225447485 | 4060 | 4065 | 4065 | 4060 | 503 |
| 432 | 20250117 | 113100 | 1223404765 | 4065 | 4070 | 4070 | 4060 | 389 |
| 433 | 20250117 | 113000 | 1221823405 | 4065 | 4070 | 4070 | 4065 | 241 |
| 434 | 20250117 | 112900 | 1220843725 | 4070 | 4070 | 4070 | 4070 | 226 |
| 435 | 20250117 | 112800 | 1219923905 | 4075 | 4080 | 4080 | 4065 | 238 |
| 436 | 20250117 | 112700 | 1218955790 | 4070 | 4065 | 4070 | 4065 | 377 |
| 437 | 20250117 | 112600 | 1217422780 | 4070 | 4075 | 4080 | 4070 | 293 |
| 438 | 20250117 | 112500 | 1216229125 | 4075 | 4070 | 4080 | 4070 | 279 |
| 439 | 20250117 | 112400 | 1215092420 | 4080 | 4070 | 4080 | 4070 | 1527 |
| 440 | 20250117 | 112300 | 1208863110 | 4070 | 4075 | 4080 | 4070 | 380 |
| 441 | 20250117 | 112200 | 1207314455 | 4080 | 4070 | 4080 | 4065 | 278 |
| 442 | 20250117 | 112100 | 1206183600 | 4060 | 4075 | 4075 | 4060 | 200 |
| 443 | 20250117 | 112000 | 1205371315 | 4080 | 4065 | 4080 | 4060 | 1217 |
| 444 | 20250117 | 111900 | 1200422240 | 4070 | 4065 | 4070 | 4065 | 520 |
| 445 | 20250117 | 111800 | 1198308005 | 4070 | 4065 | 4070 | 4065 | 241 |
| 446 | 20250117 | 111700 | 1197327785 | 4065 | 4065 | 4070 | 4065 | 497 |
| 447 | 20250117 | 111600 | 1195307040 | 4070 | 4065 | 4070 | 4065 | 406 |
| 448 | 20250117 | 111500 | 1193655700 | 4070 | 4065 | 4070 | 4065 | 228 |
| 449 | 20250117 | 111400 | 1192728315 | 4065 | 4070 | 4070 | 4065 | 385 |
| 450 | 20250117 | 111300 | 1191162855 | 4065 | 4065 | 4070 | 4065 | 220 |
| 451 | 20250117 | 111200 | 1190268545 | 4075 | 4070 | 4075 | 4065 | 339 |
| 452 | 20250117 | 111100 | 1188888790 | 4070 | 4065 | 4070 | 4065 | 195 |
| 453 | 20250117 | 111000 | 1188095855 | 4075 | 4070 | 4075 | 4070 | 463 |
| 454 | 20250117 | 110900 | 1186210995 | 4075 | 4075 | 4075 | 4070 | 619 |
| 455 | 20250117 | 110800 | 1183689065 | 4070 | 4070 | 4075 | 4070 | 311 |
| 456 | 20250117 | 110700 | 1182423285 | 4070 | 4070 | 4075 | 4065 | 560 |
| 457 | 20250117 | 110600 | 1180143815 | 4070 | 4070 | 4070 | 4070 | 200 |
| 458 | 20250117 | 110500 | 1179329815 | 4065 | 4075 | 4075 | 4065 | 461 |
| 459 | 20250117 | 110400 | 1177453710 | 4075 | 4070 | 4075 | 4070 | 210 |
| 460 | 20250117 | 110300 | 1176598875 | 4075 | 4070 | 4075 | 4070 | 269 |
| 461 | 20250117 | 110200 | 1175503585 | 4070 | 4065 | 4070 | 4065 | 427 |
| 462 | 20250117 | 110100 | 1173767015 | 4060 | 4065 | 4065 | 4055 | 319 |
| 463 | 20250117 | 110000 | 1172472025 | 4070 | 4055 | 4075 | 4055 | 645 |
| 464 | 20250117 | 105900 | 1169852315 | 4050 | 4055 | 4060 | 4050 | 289 |
| 465 | 20250117 | 105800 | 1168680610 | 4055 | 4050 | 4060 | 4050 | 358 |
| 466 | 20250117 | 105700 | 1167229370 | 4055 | 4050 | 4060 | 4050 | 206 |
| 467 | 20250117 | 105600 | 1166395035 | 4050 | 4055 | 4055 | 4050 | 342 |
| 468 | 20250117 | 105500 | 1165009655 | 4055 | 4060 | 4060 | 4055 | 163 |
| 469 | 20250117 | 105400 | 1164348145 | 4060 | 4050 | 4060 | 4050 | 465 |
| 470 | 20250117 | 105300 | 1162462350 | 4060 | 4050 | 4060 | 4050 | 259 |
| 471 | 20250117 | 105200 | 1161412225 | 4050 | 4050 | 4065 | 4050 | 292 |
| 472 | 20250117 | 105100 | 1160227830 | 4050 | 4050 | 4070 | 4050 | 152 |
| 473 | 20250117 | 105000 | 1159610450 | 4050 | 4070 | 4075 | 4050 | 1393 |
| 474 | 20250117 | 104900 | 1153945950 | 4050 | 4050 | 4055 | 4050 | 692 |
| 475 | 20250117 | 104800 | 1151143215 | 4055 | 4045 | 4055 | 4045 | 584 |
| 476 | 20250117 | 104700 | 1148778130 | 4040 | 4045 | 4045 | 4040 | 226 |
| 477 | 20250117 | 104600 | 1147864245 | 4055 | 4055 | 4060 | 4045 | 392 |
| 478 | 20250117 | 104500 | 1146275250 | 4070 | 4055 | 4070 | 4055 | 772 |
| 479 | 20250117 | 104400 | 1143141740 | 4050 | 4035 | 4050 | 4035 | 429 |
| 480 | 20250117 | 104300 | 1141407455 | 4050 | 4040 | 4050 | 4030 | 446 |
| 481 | 20250117 | 104200 | 1139604950 | 4030 | 4045 | 4050 | 4030 | 217 |
| 482 | 20250117 | 104100 | 1138727420 | 4040 | 4025 | 4040 | 4025 | 708 |
| 483 | 20250117 | 104000 | 1135873595 | 4020 | 4025 | 4025 | 4015 | 366 |
| 484 | 20250117 | 103900 | 1134401615 | 4020 | 4015 | 4020 | 4010 | 1246 |
| 485 | 20250117 | 103800 | 1129400450 | 4020 | 4040 | 4040 | 4015 | 4278 |
| 486 | 20250117 | 103700 | 1112163380 | 4050 | 4050 | 4050 | 4035 | 161 |
| 487 | 20250117 | 103600 | 1111512425 | 4035 | 4060 | 4060 | 4035 | 635 |
| 488 | 20250117 | 103500 | 1108948365 | 4060 | 4050 | 4060 | 4035 | 1924 |
| 489 | 20250117 | 103400 | 1101166410 | 4055 | 4050 | 4055 | 4050 | 467 |
| 490 | 20250117 | 103300 | 1099273485 | 4050 | 4065 | 4065 | 4050 | 122 |
| 491 | 20250117 | 103200 | 1098778170 | 4055 | 4070 | 4070 | 4055 | 612 |
| 492 | 20250117 | 103100 | 1096293195 | 4070 | 4060 | 4070 | 4055 | 348 |
| 493 | 20250117 | 103000 | 1094881480 | 4055 | 4060 | 4060 | 4045 | 7816 |
| 494 | 20250117 | 102900 | 1063207905 | 4070 | 4070 | 4070 | 4060 | 2490 |
| 495 | 20250117 | 102800 | 1053082010 | 4080 | 4080 | 4080 | 4075 | 723 |
| 496 | 20250117 | 102700 | 1050132760 | 4080 | 4075 | 4080 | 4075 | 535 |
| 497 | 20250117 | 102600 | 1047951930 | 4080 | 4080 | 4080 | 4070 | 700 |
| 498 | 20250117 | 102500 | 1045099330 | 4085 | 4085 | 4095 | 4070 | 1473 |
| 499 | 20250117 | 102400 | 1039090560 | 4085 | 4100 | 4100 | 4085 | 828 |
| 500 | 20250117 | 102300 | 1035703235 | 4100 | 4100 | 4105 | 4100 | 751 |
| 501 | 20250117 | 102200 | 1032622575 | 4105 | 4100 | 4105 | 4100 | 544 |
| 502 | 20250117 | 102100 | 1030391695 | 4090 | 4105 | 4105 | 4090 | 1070 |
| 503 | 20250117 | 102000 | 1026002785 | 4120 | 4130 | 4130 | 4115 | 684 |
| 504 | 20250117 | 101900 | 1023184580 | 4130 | 4110 | 4130 | 4110 | 227 |
| 505 | 20250117 | 101800 | 1022249105 | 4110 | 4125 | 4130 | 4110 | 1139 |
| 506 | 20250117 | 101700 | 1017558355 | 4125 | 4130 | 4130 | 4110 | 288 |
| 507 | 20250117 | 101600 | 1016370905 | 4130 | 4120 | 4130 | 4120 | 377 |
| 508 | 20250117 | 101500 | 1014815935 | 4120 | 4130 | 4140 | 4120 | 248 |
| 509 | 20250117 | 101400 | 1013791625 | 4140 | 4130 | 4145 | 4130 | 256 |
| 510 | 20250117 | 101300 | 1012733305 | 4130 | 4140 | 4140 | 4130 | 610 |
| 511 | 20250117 | 101200 | 1010208985 | 4145 | 4140 | 4150 | 4135 | 2505 |
| 512 | 20250117 | 101100 | 999821415 | 4140 | 4140 | 4150 | 4130 | 567 |
| 513 | 20250117 | 101000 | 997474560 | 4140 | 4120 | 4140 | 4120 | 2667 |
| 514 | 20250117 | 100900 | 986442825 | 4120 | 4120 | 4125 | 4115 | 1039 |
| 515 | 20250117 | 100800 | 982162675 | 4120 | 4125 | 4125 | 4120 | 412 |
| 516 | 20250117 | 100700 | 980464740 | 4125 | 4105 | 4125 | 4105 | 8022 |
| 517 | 20250117 | 100600 | 947458775 | 4105 | 4105 | 4105 | 4105 | 88 |
| 518 | 20250117 | 100500 | 947097535 | 4105 | 4105 | 4105 | 4105 | 27 |
| 519 | 20250117 | 100400 | 946986700 | 4105 | 4100 | 4105 | 4100 | 99 |
| 520 | 20250117 | 100300 | 946580780 | 4105 | 4100 | 4105 | 4100 | 319 |
| 521 | 20250117 | 100200 | 945272425 | 4100 | 4095 | 4105 | 4095 | 489 |
| 522 | 20250117 | 100100 | 943267215 | 4095 | 4090 | 4095 | 4090 | 527 |
| 523 | 20250117 | 100000 | 941111570 | 4090 | 4090 | 4090 | 4090 | 38 |
| 524 | 20250117 | 095900 | 940956150 | 4075 | 4075 | 4075 | 4075 | 98 |
| 525 | 20250117 | 095800 | 940556800 | 4075 | 4090 | 4090 | 4075 | 585 |
| 526 | 20250117 | 095700 | 938172790 | 4090 | 4080 | 4090 | 4080 | 1075 |
| 527 | 20250117 | 095600 | 933786470 | 4080 | 4080 | 4080 | 4080 | 142 |
| 528 | 20250117 | 095500 | 933207110 | 4085 | 4085 | 4085 | 4085 | 1003 |
| 529 | 20250117 | 095400 | 929109855 | 4085 | 4085 | 4085 | 4085 | 10 |
| 530 | 20250117 | 095300 | 929069005 | 4085 | 4080 | 4085 | 4080 | 37 |
| 531 | 20250117 | 095200 | 928917870 | 4085 | 4085 | 4085 | 4085 | 1687 |
| 532 | 20250117 | 095100 | 922026475 | 4085 | 4085 | 4100 | 4085 | 113 |
| 533 | 20250117 | 095000 | 921564855 | 4085 | 4085 | 4085 | 4085 | 0 |
| 534 | 20250117 | 094900 | 921564855 | 4085 | 4095 | 4095 | 4085 | 336 |
| 535 | 20250117 | 094800 | 920192285 | 4100 | 4090 | 4100 | 4030 | 10871 |
| 536 | 20250117 | 094700 | 876096530 | 4090 | 4090 | 4095 | 4090 | 342 |
| 537 | 20250117 | 094600 | 874697575 | 4090 | 4090 | 4090 | 4090 | 504 |
| 538 | 20250117 | 094500 | 872636215 | 4090 | 4090 | 4100 | 4090 | 251 |
| 539 | 20250117 | 094400 | 871609425 | 4090 | 4085 | 4100 | 4085 | 70 |
| 540 | 20250117 | 094300 | 871323180 | 4090 | 4110 | 4110 | 4090 | 1508 |
| 541 | 20250117 | 094200 | 865155420 | 4120 | 4120 | 4120 | 4120 | 1 |
| 542 | 20250117 | 094100 | 865151300 | 4120 | 4120 | 4120 | 4090 | 1569 |
| 543 | 20250117 | 094000 | 858720690 | 4120 | 4110 | 4120 | 4105 | 557 |
| 544 | 20250117 | 093900 | 856433870 | 4110 | 4140 | 4140 | 4110 | 3243 |
| 545 | 20250117 | 093800 | 843039770 | 4140 | 4140 | 4140 | 4140 | 146 |
| 546 | 20250117 | 093700 | 842435330 | 4145 | 4155 | 4155 | 4145 | 922 |
| 547 | 20250117 | 093600 | 838613070 | 4155 | 4155 | 4155 | 4155 | 2 |
| 548 | 20250117 | 093500 | 838604760 | 4155 | 4140 | 4155 | 4140 | 209 |
| 549 | 20250117 | 093400 | 837736505 | 4160 | 4160 | 4160 | 4160 | 1753 |
| 550 | 20250117 | 093300 | 830444025 | 4160 | 4145 | 4160 | 4140 | 1601 |
| 551 | 20250117 | 093200 | 823792855 | 4135 | 4145 | 4150 | 4135 | 543 |
| 552 | 20250117 | 093100 | 821546300 | 4150 | 4180 | 4190 | 4150 | 3436 |
| 553 | 20250117 | 093000 | 807246635 | 4160 | 4180 | 4180 | 4160 | 1026 |
| 554 | 20250117 | 092900 | 802977610 | 4165 | 4170 | 4180 | 4165 | 3219 |
| 555 | 20250117 | 092800 | 789570020 | 4175 | 4165 | 4175 | 4165 | 893 |
| 556 | 20250117 | 092700 | 785846485 | 4165 | 4150 | 4165 | 4140 | 2763 |
| 557 | 20250117 | 092600 | 774375770 | 4150 | 4130 | 4155 | 4130 | 2949 |
| 558 | 20250117 | 092500 | 762141410 | 4130 | 4130 | 4150 | 4120 | 861 |
| 559 | 20250117 | 092400 | 758587895 | 4155 | 4145 | 4165 | 4130 | 967 |
| 560 | 20250117 | 092300 | 754586980 | 4165 | 4140 | 4165 | 4140 | 10 |
| 561 | 20250117 | 092200 | 754545555 | 4170 | 4145 | 4170 | 4140 | 771 |
| 562 | 20250117 | 092100 | 751351460 | 4145 | 4170 | 4180 | 4145 | 1258 |
| 563 | 20250117 | 092000 | 746119135 | 4200 | 4210 | 4210 | 4170 | 351 |
| 564 | 20250117 | 091900 | 744648835 | 4175 | 4210 | 4215 | 4175 | 4826 |
| 565 | 20250117 | 091800 | 724393500 | 4210 | 4210 | 4210 | 4185 | 4997 |
| 566 | 20250117 | 091700 | 703387870 | 4210 | 4205 | 4225 | 4185 | 23261 |
| 567 | 20250117 | 091600 | 605354410 | 4210 | 4170 | 4220 | 4170 | 7916 |
| 568 | 20250117 | 091500 | 572092700 | 4165 | 4140 | 4165 | 4135 | 6274 |
| 569 | 20250117 | 091400 | 546069230 | 4145 | 4190 | 4190 | 4145 | 2676 |
| 570 | 20250117 | 091300 | 534932815 | 4190 | 4205 | 4220 | 4190 | 9390 |
| 571 | 20250117 | 091200 | 495414710 | 4205 | 4130 | 4205 | 4125 | 21282 |
| 572 | 20250117 | 091100 | 406245505 | 4160 | 4105 | 4160 | 4105 | 6302 |
| 573 | 20250117 | 091000 | 380157450 | 4105 | 4110 | 4120 | 4095 | 969 |
| 574 | 20250117 | 090900 | 376174550 | 4095 | 4155 | 4165 | 4090 | 9604 |
| 575 | 20250117 | 090800 | 336570725 | 4165 | 4185 | 4185 | 4155 | 2767 |
| 576 | 20250117 | 090700 | 325023745 | 4215 | 4180 | 4265 | 4130 | 21419 |
| 577 | 20250117 | 090600 | 234855825 | 4180 | 4060 | 4185 | 4050 | 26362 |
| 578 | 20250117 | 090500 | 126271560 | 4030 | 4005 | 4065 | 3995 | 15573 |
| 579 | 20250117 | 090400 | 63629790 | 3995 | 3965 | 4000 | 3965 | 5557 |
| 580 | 20250117 | 090300 | 41482390 | 3965 | 3960 | 3970 | 3955 | 2242 |
| 581 | 20250117 | 090200 | 32605255 | 3935 | 3960 | 3960 | 3935 | 1195 |
| 582 | 20250117 | 090100 | 27893760 | 3940 | 3905 | 4000 | 3905 | 3176 |
| 583 | 20250117 | 090000 | 15307040 | 3900 | 3885 | 3900 | 3885 | 3933 |