31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 192000 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 20886 |
| 3 | 20250121 | 191900 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20250121 | 191800 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20250121 | 191700 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20250121 | 191600 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20250121 | 191500 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20250121 | 191400 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20250121 | 191300 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20250121 | 191200 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20250121 | 191100 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20250121 | 191000 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20250121 | 190900 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20250121 | 190800 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20250121 | 190700 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20250121 | 190600 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20250121 | 190500 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20250121 | 190400 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20250121 | 190300 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20250121 | 190200 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20250121 | 190100 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20250121 | 190000 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20250121 | 185900 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20250121 | 185800 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20250121 | 185700 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20250121 | 185600 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20250121 | 185500 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20250121 | 185400 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20250121 | 185300 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20250121 | 185200 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20250121 | 185100 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20250121 | 185000 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 20886 |
| 33 | 20250121 | 184900 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20250121 | 184800 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20250121 | 184700 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20250121 | 184600 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20250121 | 184500 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20250121 | 184400 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20250121 | 184300 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20250121 | 184200 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20250121 | 184100 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20250121 | 184000 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20250121 | 183900 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20250121 | 183800 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20250121 | 183700 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20250121 | 183600 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20250121 | 183500 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20250121 | 183400 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20250121 | 183300 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20250121 | 183200 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20250121 | 183100 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20250121 | 183000 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20250121 | 182900 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20250121 | 182800 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20250121 | 182700 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20250121 | 182600 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20250121 | 182500 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20250121 | 182400 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20250121 | 182300 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20250121 | 182200 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20250121 | 182100 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20250121 | 182000 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 20886 |
| 63 | 20250121 | 181900 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20250121 | 181800 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20250121 | 181700 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20250121 | 181600 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20250121 | 181500 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20250121 | 181400 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20250121 | 181300 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20250121 | 181200 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20250121 | 181100 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20250121 | 181000 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20250121 | 180900 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20250121 | 180800 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20250121 | 180700 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20250121 | 180600 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20250121 | 180500 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20250121 | 180400 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20250121 | 180300 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20250121 | 180200 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20250121 | 180100 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20250121 | 180000 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20250121 | 175900 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20250121 | 175800 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20250121 | 175700 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20250121 | 175600 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20250121 | 175500 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20250121 | 175400 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20250121 | 175300 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20250121 | 175200 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20250121 | 175100 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20250121 | 175000 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 20886 |
| 93 | 20250121 | 174900 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20250121 | 174800 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20250121 | 174700 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20250121 | 174600 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20250121 | 174500 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20250121 | 174400 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20250121 | 174300 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20250121 | 174200 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20250121 | 174100 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20250121 | 174000 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20250121 | 173900 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20250121 | 173800 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20250121 | 173700 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20250121 | 173600 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20250121 | 173500 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20250121 | 173400 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20250121 | 173300 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20250121 | 173200 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20250121 | 173100 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20250121 | 173000 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20250121 | 172900 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20250121 | 172800 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20250121 | 172700 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20250121 | 172600 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20250121 | 172500 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20250121 | 172400 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20250121 | 172300 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20250121 | 172200 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20250121 | 172100 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20250121 | 172000 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 20886 |
| 123 | 20250121 | 171900 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20250121 | 171800 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20250121 | 171700 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20250121 | 171600 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20250121 | 171500 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20250121 | 171400 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20250121 | 171300 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20250121 | 171200 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20250121 | 171100 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20250121 | 171000 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20250121 | 170900 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20250121 | 170800 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20250121 | 170700 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20250121 | 170600 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20250121 | 170500 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20250121 | 170400 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20250121 | 170300 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20250121 | 170200 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20250121 | 170100 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20250121 | 170000 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20250121 | 165900 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20250121 | 165800 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20250121 | 165700 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20250121 | 165600 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20250121 | 165500 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20250121 | 165400 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20250121 | 165300 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20250121 | 165200 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20250121 | 165100 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20250121 | 165000 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 20886 |
| 153 | 20250121 | 164900 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20250121 | 164800 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20250121 | 164700 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20250121 | 164600 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20250121 | 164500 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20250121 | 164400 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20250121 | 164300 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20250121 | 164200 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20250121 | 164100 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20250121 | 164000 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20250121 | 163900 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20250121 | 163800 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20250121 | 163700 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20250121 | 163600 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20250121 | 163500 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20250121 | 163400 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20250121 | 163300 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20250121 | 163200 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20250121 | 163100 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20250121 | 163000 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20250121 | 162900 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20250121 | 162800 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20250121 | 162700 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20250121 | 162600 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20250121 | 162500 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20250121 | 162400 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20250121 | 162300 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20250121 | 162200 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20250121 | 162100 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20250121 | 162000 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 20886 |
| 183 | 20250121 | 161900 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20250121 | 161800 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20250121 | 161700 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20250121 | 161600 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20250121 | 161500 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20250121 | 161400 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20250121 | 161300 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20250121 | 161200 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20250121 | 161100 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20250121 | 161000 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20250121 | 160900 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20250121 | 160800 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 195 | 20250121 | 160700 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20250121 | 160600 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 197 | 20250121 | 160500 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 198 | 20250121 | 160400 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 199 | 20250121 | 160300 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 200 | 20250121 | 160200 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 201 | 20250121 | 160100 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 202 | 20250121 | 160000 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 203 | 20250121 | 155900 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 204 | 20250121 | 155800 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 205 | 20250121 | 155700 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 206 | 20250121 | 155600 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 207 | 20250121 | 155500 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 208 | 20250121 | 155400 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 209 | 20250121 | 155300 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 210 | 20250121 | 155200 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 211 | 20250121 | 155100 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 212 | 20250121 | 155000 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 20886 |
| 213 | 20250121 | 154900 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 214 | 20250121 | 154800 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 215 | 20250121 | 154700 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 216 | 20250121 | 154600 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 217 | 20250121 | 154500 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 218 | 20250121 | 154400 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 219 | 20250121 | 154300 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 220 | 20250121 | 154200 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 221 | 20250121 | 154100 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 222 | 20250121 | 154000 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 223 | 20250121 | 153900 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 224 | 20250121 | 153800 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 225 | 20250121 | 153700 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 226 | 20250121 | 153600 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 227 | 20250121 | 153500 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 228 | 20250121 | 153400 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 229 | 20250121 | 153300 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 230 | 20250121 | 153200 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 231 | 20250121 | 153100 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 232 | 20250121 | 153000 | 4258162565 | 3475 | 3475 | 3475 | 3475 | 20886 |
| 233 | 20250121 | 152900 | 4185583715 | 3475 | 3475 | 3475 | 3475 | 0 |
| 234 | 20250121 | 152800 | 4185583715 | 3475 | 3475 | 3475 | 3475 | 0 |
| 235 | 20250121 | 152700 | 4185583715 | 3475 | 3475 | 3475 | 3475 | 0 |
| 236 | 20250121 | 152600 | 4185583715 | 3475 | 3475 | 3475 | 3475 | 0 |
| 237 | 20250121 | 152500 | 4185583715 | 3475 | 3475 | 3475 | 3475 | 0 |
| 238 | 20250121 | 152400 | 4185583715 | 3475 | 3475 | 3475 | 3475 | 0 |
| 239 | 20250121 | 152300 | 4185583715 | 3475 | 3475 | 3475 | 3475 | 0 |
| 240 | 20250121 | 152200 | 4185583715 | 3475 | 3475 | 3475 | 3475 | 0 |
| 241 | 20250121 | 152100 | 4185583715 | 3475 | 3475 | 3475 | 3475 | 0 |
| 242 | 20250121 | 152000 | 4185583715 | 3475 | 3475 | 3475 | 3475 | 0 |
| 243 | 20250121 | 151900 | 4185583715 | 3475 | 3470 | 3475 | 3470 | 2635 |
| 244 | 20250121 | 151800 | 4176431910 | 3470 | 3470 | 3475 | 3470 | 998 |
| 245 | 20250121 | 151700 | 4172964705 | 3470 | 3470 | 3475 | 3470 | 1203 |
| 246 | 20250121 | 151600 | 4168790075 | 3470 | 3470 | 3470 | 3465 | 259 |
| 247 | 20250121 | 151500 | 4167892195 | 3470 | 3470 | 3470 | 3465 | 719 |
| 248 | 20250121 | 151400 | 4165399015 | 3465 | 3475 | 3475 | 3465 | 462 |
| 249 | 20250121 | 151300 | 4163795175 | 3470 | 3470 | 3470 | 3470 | 301 |
| 250 | 20250121 | 151200 | 4162750705 | 3470 | 3470 | 3470 | 3470 | 2456 |
| 251 | 20250121 | 151100 | 4154228385 | 3465 | 3455 | 3465 | 3455 | 1305 |
| 252 | 20250121 | 151000 | 4149708610 | 3460 | 3460 | 3460 | 3460 | 705 |
| 253 | 20250121 | 150900 | 4147269310 | 3460 | 3460 | 3460 | 3460 | 1202 |
| 254 | 20250121 | 150800 | 4143110390 | 3460 | 3460 | 3465 | 3460 | 1553 |
| 255 | 20250121 | 150700 | 4137736880 | 3460 | 3455 | 3460 | 3450 | 363 |
| 256 | 20250121 | 150600 | 4136483795 | 3450 | 3455 | 3455 | 3450 | 539 |
| 257 | 20250121 | 150500 | 4134622995 | 3455 | 3455 | 3455 | 3455 | 652 |
| 258 | 20250121 | 150400 | 4132370335 | 3460 | 3455 | 3460 | 3455 | 252 |
| 259 | 20250121 | 150300 | 4131499525 | 3455 | 3455 | 3455 | 3455 | 425 |
| 260 | 20250121 | 150200 | 4130031150 | 3455 | 3455 | 3455 | 3455 | 355 |
| 261 | 20250121 | 150100 | 4128804625 | 3455 | 3455 | 3455 | 3455 | 159 |
| 262 | 20250121 | 150000 | 4128255280 | 3455 | 3460 | 3460 | 3455 | 892 |
| 263 | 20250121 | 145900 | 4125172650 | 3460 | 3460 | 3460 | 3460 | 1 |
| 264 | 20250121 | 145800 | 4125169190 | 3460 | 3455 | 3460 | 3455 | 471 |
| 265 | 20250121 | 145700 | 4123541875 | 3460 | 3460 | 3460 | 3460 | 49 |
| 266 | 20250121 | 145600 | 4123372335 | 3465 | 3465 | 3465 | 3465 | 2010 |
| 267 | 20250121 | 145500 | 4116407685 | 3465 | 3450 | 3465 | 3450 | 169 |
| 268 | 20250121 | 145400 | 4115823775 | 3465 | 3450 | 3465 | 3450 | 4766 |
| 269 | 20250121 | 145300 | 4099363765 | 3450 | 3460 | 3460 | 3450 | 19120 |
| 270 | 20250121 | 145200 | 4033350205 | 3465 | 3460 | 3465 | 3460 | 1760 |
| 271 | 20250121 | 145100 | 4027260520 | 3460 | 3465 | 3465 | 3460 | 8 |
| 272 | 20250121 | 145000 | 4027232810 | 3465 | 3465 | 3465 | 3465 | 3 |
| 273 | 20250121 | 144900 | 4027222415 | 3460 | 3460 | 3460 | 3460 | 3 |
| 274 | 20250121 | 144800 | 4027212035 | 3465 | 3460 | 3465 | 3460 | 357 |
| 275 | 20250121 | 144700 | 4025976315 | 3465 | 3465 | 3465 | 3465 | 42 |
| 276 | 20250121 | 144600 | 4025830785 | 3465 | 3465 | 3465 | 3465 | 225 |
| 277 | 20250121 | 144500 | 4025051160 | 3465 | 3460 | 3465 | 3460 | 413 |
| 278 | 20250121 | 144400 | 4023622175 | 3465 | 3465 | 3465 | 3465 | 217 |
| 279 | 20250121 | 144300 | 4022870270 | 3465 | 3465 | 3465 | 3460 | 1148 |
| 280 | 20250121 | 144200 | 4018897450 | 3465 | 3465 | 3465 | 3465 | 1791 |
| 281 | 20250121 | 144100 | 4012691635 | 3465 | 3465 | 3465 | 3465 | 140 |
| 282 | 20250121 | 144000 | 4012206535 | 3465 | 3465 | 3465 | 3465 | 110 |
| 283 | 20250121 | 143900 | 4011825385 | 3465 | 3465 | 3465 | 3465 | 2755 |
| 284 | 20250121 | 143800 | 4002279310 | 3470 | 3470 | 3470 | 3470 | 0 |
| 285 | 20250121 | 143700 | 4002279310 | 3470 | 3465 | 3470 | 3465 | 1108 |
| 286 | 20250121 | 143600 | 3998439835 | 3465 | 3465 | 3465 | 3465 | 2552 |
| 287 | 20250121 | 143500 | 3989597155 | 3470 | 3470 | 3470 | 3465 | 2026 |
| 288 | 20250121 | 143400 | 3982571945 | 3465 | 3470 | 3470 | 3465 | 374 |
| 289 | 20250121 | 143300 | 3981275535 | 3465 | 3465 | 3465 | 3465 | 187 |
| 290 | 20250121 | 143200 | 3980627580 | 3465 | 3470 | 3470 | 3465 | 1962 |
| 291 | 20250121 | 143100 | 3973829225 | 3470 | 3470 | 3475 | 3465 | 3106 |
| 292 | 20250121 | 143000 | 3963062885 | 3475 | 3470 | 3475 | 3470 | 701 |
| 293 | 20250121 | 142900 | 3960630165 | 3470 | 3475 | 3475 | 3465 | 315 |
| 294 | 20250121 | 142800 | 3959535580 | 3465 | 3470 | 3470 | 3465 | 200 |
| 295 | 20250121 | 142700 | 3958842415 | 3465 | 3465 | 3465 | 3465 | 0 |
| 296 | 20250121 | 142600 | 3958842415 | 3465 | 3465 | 3465 | 3465 | 74 |
| 297 | 20250121 | 142500 | 3958586005 | 3475 | 3475 | 3475 | 3475 | 1408 |
| 298 | 20250121 | 142400 | 3953693205 | 3475 | 3475 | 3475 | 3475 | 9 |
| 299 | 20250121 | 142300 | 3953661930 | 3475 | 3470 | 3475 | 3470 | 300 |
| 300 | 20250121 | 142200 | 3952619435 | 3470 | 3470 | 3470 | 3470 | 2662 |
| 301 | 20250121 | 142100 | 3943382295 | 3470 | 3470 | 3470 | 3470 | 1212 |
| 302 | 20250121 | 142000 | 3939176655 | 3470 | 3465 | 3470 | 3460 | 3179 |
| 303 | 20250121 | 141900 | 3928158800 | 3470 | 3475 | 3475 | 3470 | 3968 |
| 304 | 20250121 | 141800 | 3914389835 | 3475 | 3475 | 3475 | 3475 | 163 |
| 305 | 20250121 | 141700 | 3913823410 | 3475 | 3475 | 3475 | 3475 | 828 |
| 306 | 20250121 | 141600 | 3910946110 | 3475 | 3475 | 3475 | 3475 | 52 |
| 307 | 20250121 | 141500 | 3910765410 | 3475 | 3480 | 3480 | 3475 | 1220 |
| 308 | 20250121 | 141400 | 3906524810 | 3480 | 3480 | 3480 | 3480 | 1 |
| 309 | 20250121 | 141300 | 3906521330 | 3480 | 3480 | 3480 | 3475 | 620 |
| 310 | 20250121 | 141200 | 3904363780 | 3480 | 3480 | 3480 | 3480 | 1123 |
| 311 | 20250121 | 141100 | 3900455740 | 3475 | 3475 | 3475 | 3475 | 586 |
| 312 | 20250121 | 141000 | 3898419390 | 3475 | 3475 | 3475 | 3475 | 10 |
| 313 | 20250121 | 140900 | 3898384640 | 3470 | 3475 | 3475 | 3470 | 845 |
| 314 | 20250121 | 140800 | 3895448415 | 3470 | 3475 | 3475 | 3470 | 11 |
| 315 | 20250121 | 140700 | 3895410240 | 3480 | 3475 | 3480 | 3470 | 951 |
| 316 | 20250121 | 140600 | 3892105630 | 3475 | 3470 | 3475 | 3470 | 1368 |
| 317 | 20250121 | 140500 | 3887358665 | 3470 | 3465 | 3470 | 3465 | 554 |
| 318 | 20250121 | 140400 | 3885437885 | 3465 | 3465 | 3465 | 3465 | 868 |
| 319 | 20250121 | 140300 | 3882430265 | 3465 | 3465 | 3465 | 3465 | 262 |
| 320 | 20250121 | 140200 | 3881522435 | 3465 | 3465 | 3465 | 3465 | 0 |
| 321 | 20250121 | 140100 | 3881522435 | 3465 | 3465 | 3465 | 3465 | 180 |
| 322 | 20250121 | 140000 | 3880898735 | 3465 | 3465 | 3465 | 3465 | 0 |
| 323 | 20250121 | 135900 | 3880898735 | 3465 | 3465 | 3465 | 3465 | 0 |
| 324 | 20250121 | 135800 | 3880898735 | 3465 | 3465 | 3465 | 3465 | 166 |
| 325 | 20250121 | 135700 | 3880323545 | 3465 | 3465 | 3465 | 3465 | 519 |
| 326 | 20250121 | 135600 | 3878525210 | 3465 | 3465 | 3465 | 3465 | 334 |
| 327 | 20250121 | 135500 | 3877367900 | 3465 | 3465 | 3465 | 3465 | 2091 |
| 328 | 20250121 | 135400 | 3870122585 | 3465 | 3465 | 3465 | 3465 | 2781 |
| 329 | 20250121 | 135300 | 3860486420 | 3465 | 3460 | 3465 | 3460 | 2290 |
| 330 | 20250121 | 135200 | 3852562965 | 3460 | 3465 | 3465 | 3460 | 36 |
| 331 | 20250121 | 135100 | 3852438395 | 3460 | 3465 | 3465 | 3460 | 124 |
| 332 | 20250121 | 135000 | 3852008770 | 3460 | 3460 | 3460 | 3460 | 388 |
| 333 | 20250121 | 134900 | 3850666290 | 3460 | 3465 | 3465 | 3460 | 410 |
| 334 | 20250121 | 134800 | 3849246640 | 3465 | 3465 | 3465 | 3465 | 5 |
| 335 | 20250121 | 134700 | 3849229315 | 3465 | 3470 | 3470 | 3465 | 1136 |
| 336 | 20250121 | 134600 | 3845292595 | 3470 | 3470 | 3470 | 3470 | 601 |
| 337 | 20250121 | 134500 | 3843207125 | 3465 | 3470 | 3470 | 3465 | 282 |
| 338 | 20250121 | 134400 | 3842229410 | 3475 | 3470 | 3475 | 3470 | 999 |
| 339 | 20250121 | 134300 | 3838762685 | 3465 | 3460 | 3465 | 3460 | 3458 |
| 340 | 20250121 | 134200 | 3826781090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 341 | 20250121 | 134100 | 3826781090 | 3465 | 3460 | 3465 | 3455 | 11659 |
| 342 | 20250121 | 134000 | 3786442275 | 3465 | 3460 | 3465 | 3460 | 890 |
| 343 | 20250121 | 133900 | 3783360320 | 3455 | 3465 | 3465 | 3455 | 7427 |
| 344 | 20250121 | 133800 | 3757656405 | 3470 | 3470 | 3470 | 3470 | 331 |
| 345 | 20250121 | 133700 | 3756507835 | 3470 | 3470 | 3470 | 3470 | 4768 |
| 346 | 20250121 | 133600 | 3739962875 | 3470 | 3465 | 3470 | 3460 | 2497 |
| 347 | 20250121 | 133500 | 3731317710 | 3465 | 3465 | 3465 | 3465 | 269 |
| 348 | 20250121 | 133400 | 3730385625 | 3465 | 3465 | 3470 | 3465 | 5364 |
| 349 | 20250121 | 133300 | 3711790065 | 3465 | 3460 | 3465 | 3460 | 384 |
| 350 | 20250121 | 133200 | 3710460465 | 3465 | 3465 | 3465 | 3465 | 574 |
| 351 | 20250121 | 133100 | 3708471555 | 3465 | 3465 | 3465 | 3465 | 10 |
| 352 | 20250121 | 133000 | 3708436905 | 3460 | 3465 | 3465 | 3460 | 333 |
| 353 | 20250121 | 132900 | 3707284310 | 3460 | 3460 | 3460 | 3460 | 0 |
| 354 | 20250121 | 132800 | 3707284310 | 3460 | 3465 | 3465 | 3460 | 198 |
| 355 | 20250121 | 132700 | 3706598515 | 3465 | 3465 | 3465 | 3465 | 157 |
| 356 | 20250121 | 132600 | 3706054510 | 3470 | 3470 | 3470 | 3470 | 200 |
| 357 | 20250121 | 132500 | 3705360510 | 3465 | 3465 | 3465 | 3465 | 1327 |
| 358 | 20250121 | 132400 | 3700762455 | 3465 | 3470 | 3470 | 3465 | 503 |
| 359 | 20250121 | 132300 | 3699019555 | 3465 | 3465 | 3465 | 3460 | 367 |
| 360 | 20250121 | 132200 | 3697749225 | 3465 | 3465 | 3465 | 3465 | 610 |
| 361 | 20250121 | 132100 | 3695635575 | 3465 | 3460 | 3465 | 3460 | 1777 |
| 362 | 20250121 | 132000 | 3689485345 | 3465 | 3470 | 3470 | 3460 | 7479 |
| 363 | 20250121 | 131900 | 3663572715 | 3470 | 3470 | 3470 | 3470 | 0 |
| 364 | 20250121 | 131800 | 3663572715 | 3470 | 3475 | 3475 | 3470 | 73 |
| 365 | 20250121 | 131700 | 3663319200 | 3475 | 3475 | 3475 | 3475 | 560 |
| 366 | 20250121 | 131600 | 3661373200 | 3475 | 3475 | 3475 | 3475 | 3 |
| 367 | 20250121 | 131500 | 3661362775 | 3470 | 3470 | 3470 | 3470 | 3808 |
| 368 | 20250121 | 131400 | 3648149015 | 3460 | 3460 | 3460 | 3460 | 685 |
| 369 | 20250121 | 131300 | 3645778915 | 3460 | 3465 | 3465 | 3460 | 3355 |
| 370 | 20250121 | 131200 | 3634159105 | 3465 | 3470 | 3470 | 3465 | 433 |
| 371 | 20250121 | 131100 | 3632657045 | 3470 | 3470 | 3470 | 3470 | 612 |
| 372 | 20250121 | 131000 | 3630533405 | 3475 | 3475 | 3480 | 3475 | 1268 |
| 373 | 20250121 | 130900 | 3626125515 | 3475 | 3465 | 3475 | 3465 | 1767 |
| 374 | 20250121 | 130800 | 3619994720 | 3470 | 3465 | 3470 | 3465 | 1852 |
| 375 | 20250121 | 130700 | 3613573625 | 3470 | 3475 | 3475 | 3470 | 2039 |
| 376 | 20250121 | 130600 | 3606498290 | 3470 | 3475 | 3480 | 3470 | 6250 |
| 377 | 20250121 | 130500 | 3584802530 | 3480 | 3490 | 3490 | 3480 | 119 |
| 378 | 20250121 | 130400 | 3584388400 | 3475 | 3485 | 3485 | 3475 | 6129 |
| 379 | 20250121 | 130300 | 3563060805 | 3485 | 3490 | 3490 | 3485 | 1018 |
| 380 | 20250121 | 130200 | 3559513055 | 3490 | 3490 | 3490 | 3490 | 343 |
| 381 | 20250121 | 130100 | 3558315985 | 3490 | 3490 | 3490 | 3490 | 3516 |
| 382 | 20250121 | 130000 | 3546045145 | 3490 | 3490 | 3500 | 3490 | 56 |
| 383 | 20250121 | 125900 | 3545849290 | 3500 | 3495 | 3500 | 3495 | 4810 |
| 384 | 20250121 | 125800 | 3529036340 | 3500 | 3495 | 3500 | 3495 | 623 |
| 385 | 20250121 | 125700 | 3526858850 | 3495 | 3500 | 3500 | 3495 | 3726 |
| 386 | 20250121 | 125600 | 3513818580 | 3495 | 3500 | 3500 | 3495 | 1394 |
| 387 | 20250121 | 125500 | 3508940415 | 3500 | 3505 | 3505 | 3500 | 1838 |
| 388 | 20250121 | 125400 | 3502505510 | 3500 | 3505 | 3510 | 3500 | 7357 |
| 389 | 20250121 | 125300 | 3476734030 | 3510 | 3505 | 3510 | 3505 | 236 |
| 390 | 20250121 | 125200 | 3475906335 | 3505 | 3500 | 3505 | 3500 | 983 |
| 391 | 20250121 | 125100 | 3472460925 | 3500 | 3500 | 3500 | 3500 | 589 |
| 392 | 20250121 | 125000 | 3470399425 | 3500 | 3505 | 3505 | 3500 | 1136 |
| 393 | 20250121 | 124900 | 3466423390 | 3505 | 3505 | 3505 | 3500 | 331 |
| 394 | 20250121 | 124800 | 3465263330 | 3505 | 3505 | 3505 | 3505 | 2 |
| 395 | 20250121 | 124700 | 3465256320 | 3500 | 3500 | 3500 | 3500 | 643 |
| 396 | 20250121 | 124600 | 3463005820 | 3505 | 3505 | 3505 | 3500 | 232 |
| 397 | 20250121 | 124500 | 3462193210 | 3505 | 3500 | 3510 | 3500 | 1217 |
| 398 | 20250121 | 124400 | 3457928200 | 3500 | 3505 | 3505 | 3500 | 672 |
| 399 | 20250121 | 124300 | 3455575450 | 3500 | 3500 | 3505 | 3500 | 3059 |
| 400 | 20250121 | 124200 | 3444866060 | 3500 | 3505 | 3505 | 3500 | 734 |
| 401 | 20250121 | 124100 | 3442293460 | 3505 | 3505 | 3505 | 3505 | 52 |
| 402 | 20250121 | 124000 | 3442111200 | 3505 | 3505 | 3505 | 3500 | 485 |
| 403 | 20250121 | 123900 | 3440411415 | 3505 | 3505 | 3510 | 3500 | 792 |
| 404 | 20250121 | 123800 | 3437635495 | 3505 | 3505 | 3505 | 3500 | 544 |
| 405 | 20250121 | 123700 | 3435728780 | 3500 | 3505 | 3505 | 3500 | 554 |
| 406 | 20250121 | 123600 | 3433787290 | 3505 | 3505 | 3505 | 3505 | 567 |
| 407 | 20250121 | 123500 | 3431799955 | 3505 | 3500 | 3505 | 3500 | 189 |
| 408 | 20250121 | 123400 | 3431137895 | 3500 | 3505 | 3505 | 3495 | 417 |
| 409 | 20250121 | 123300 | 3429678245 | 3505 | 3505 | 3505 | 3505 | 637 |
| 410 | 20250121 | 123200 | 3427445560 | 3505 | 3500 | 3505 | 3500 | 3188 |
| 411 | 20250121 | 123100 | 3416271670 | 3505 | 3500 | 3505 | 3495 | 5241 |
| 412 | 20250121 | 123000 | 3397923680 | 3495 | 3500 | 3500 | 3495 | 3639 |
| 413 | 20250121 | 122900 | 3385190730 | 3500 | 3500 | 3500 | 3500 | 100 |
| 414 | 20250121 | 122800 | 3384840730 | 3500 | 3495 | 3500 | 3495 | 3739 |
| 415 | 20250121 | 122700 | 3371766620 | 3495 | 3495 | 3495 | 3495 | 86 |
| 416 | 20250121 | 122600 | 3371466050 | 3495 | 3495 | 3495 | 3495 | 182 |
| 417 | 20250121 | 122500 | 3370829960 | 3495 | 3495 | 3495 | 3495 | 223 |
| 418 | 20250121 | 122400 | 3370050575 | 3490 | 3490 | 3490 | 3490 | 2731 |
| 419 | 20250121 | 122300 | 3360519385 | 3490 | 3485 | 3490 | 3485 | 695 |
| 420 | 20250121 | 122200 | 3358097295 | 3485 | 3490 | 3490 | 3485 | 411 |
| 421 | 20250121 | 122100 | 3356662925 | 3490 | 3490 | 3490 | 3490 | 356 |
| 422 | 20250121 | 122000 | 3355420485 | 3490 | 3490 | 3490 | 3490 | 35 |
| 423 | 20250121 | 121900 | 3355298335 | 3490 | 3490 | 3490 | 3490 | 384 |
| 424 | 20250121 | 121800 | 3353958175 | 3490 | 3490 | 3490 | 3490 | 1 |
| 425 | 20250121 | 121700 | 3353954685 | 3485 | 3480 | 3485 | 3480 | 2135 |
| 426 | 20250121 | 121600 | 3346518230 | 3480 | 3480 | 3480 | 3480 | 313 |
| 427 | 20250121 | 121500 | 3345428990 | 3480 | 3475 | 3480 | 3475 | 1895 |
| 428 | 20250121 | 121400 | 3338837655 | 3475 | 3480 | 3480 | 3475 | 131 |
| 429 | 20250121 | 121300 | 3338381825 | 3480 | 3480 | 3480 | 3480 | 107 |
| 430 | 20250121 | 121200 | 3338009465 | 3480 | 3480 | 3480 | 3480 | 0 |
| 431 | 20250121 | 121100 | 3338009465 | 3480 | 3480 | 3480 | 3480 | 0 |
| 432 | 20250121 | 121000 | 3338009465 | 3480 | 3480 | 3480 | 3480 | 33 |
| 433 | 20250121 | 120900 | 3337894625 | 3480 | 3480 | 3480 | 3480 | 51 |
| 434 | 20250121 | 120800 | 3337717145 | 3480 | 3480 | 3480 | 3480 | 0 |
| 435 | 20250121 | 120700 | 3337717145 | 3480 | 3480 | 3480 | 3480 | 90 |
| 436 | 20250121 | 120600 | 3337403945 | 3480 | 3485 | 3485 | 3480 | 160 |
| 437 | 20250121 | 120500 | 3336847125 | 3480 | 3480 | 3485 | 3480 | 1816 |
| 438 | 20250121 | 120400 | 3330526695 | 3480 | 3480 | 3480 | 3480 | 288 |
| 439 | 20250121 | 120300 | 3329524455 | 3480 | 3480 | 3480 | 3480 | 110 |
| 440 | 20250121 | 120200 | 3329141655 | 3480 | 3480 | 3485 | 3480 | 919 |
| 441 | 20250121 | 120100 | 3325943530 | 3480 | 3480 | 3480 | 3480 | 260 |
| 442 | 20250121 | 120000 | 3325038730 | 3480 | 3480 | 3480 | 3480 | 102 |
| 443 | 20250121 | 115900 | 3324683770 | 3480 | 3485 | 3485 | 3480 | 203 |
| 444 | 20250121 | 115800 | 3323976830 | 3485 | 3480 | 3485 | 3480 | 277 |
| 445 | 20250121 | 115700 | 3323011835 | 3480 | 3480 | 3485 | 3480 | 474 |
| 446 | 20250121 | 115600 | 3321360245 | 3480 | 3475 | 3480 | 3475 | 2101 |
| 447 | 20250121 | 115500 | 3314049860 | 3480 | 3480 | 3480 | 3480 | 5665 |
| 448 | 20250121 | 115400 | 3294335660 | 3480 | 3485 | 3485 | 3480 | 740 |
| 449 | 20250121 | 115300 | 3291760260 | 3485 | 3480 | 3485 | 3480 | 2 |
| 450 | 20250121 | 115200 | 3291753295 | 3485 | 3480 | 3485 | 3480 | 286 |
| 451 | 20250121 | 115100 | 3290756610 | 3480 | 3485 | 3485 | 3480 | 1104 |
| 452 | 20250121 | 115000 | 3286909320 | 3490 | 3485 | 3490 | 3485 | 809 |
| 453 | 20250121 | 114900 | 3284087555 | 3485 | 3485 | 3490 | 3480 | 711 |
| 454 | 20250121 | 114800 | 3281609810 | 3490 | 3485 | 3490 | 3485 | 1830 |
| 455 | 20250121 | 114700 | 3275232250 | 3480 | 3485 | 3485 | 3480 | 101 |
| 456 | 20250121 | 114600 | 3274880765 | 3485 | 3485 | 3485 | 3485 | 798 |
| 457 | 20250121 | 114500 | 3272099735 | 3485 | 3485 | 3485 | 3485 | 1 |
| 458 | 20250121 | 114400 | 3272096250 | 3485 | 3485 | 3490 | 3485 | 88 |
| 459 | 20250121 | 114300 | 3271789550 | 3485 | 3485 | 3490 | 3485 | 2041 |
| 460 | 20250121 | 114200 | 3264676660 | 3490 | 3490 | 3490 | 3485 | 105 |
| 461 | 20250121 | 114100 | 3264310675 | 3485 | 3490 | 3490 | 3480 | 53 |
| 462 | 20250121 | 114000 | 3264125970 | 3480 | 3485 | 3490 | 3480 | 289 |
| 463 | 20250121 | 113900 | 3263119215 | 3485 | 3485 | 3485 | 3485 | 167 |
| 464 | 20250121 | 113800 | 3262537220 | 3490 | 3485 | 3490 | 3485 | 5231 |
| 465 | 20250121 | 113700 | 3244307175 | 3480 | 3485 | 3485 | 3480 | 273 |
| 466 | 20250121 | 113600 | 3243355885 | 3485 | 3485 | 3485 | 3480 | 2091 |
| 467 | 20250121 | 113500 | 3236073410 | 3485 | 3480 | 3490 | 3480 | 3457 |
| 468 | 20250121 | 113400 | 3224027130 | 3485 | 3485 | 3485 | 3485 | 1701 |
| 469 | 20250121 | 113300 | 3218099145 | 3485 | 3480 | 3485 | 3480 | 601 |
| 470 | 20250121 | 113200 | 3216007660 | 3480 | 3485 | 3485 | 3480 | 2597 |
| 471 | 20250121 | 113100 | 3206957865 | 3485 | 3480 | 3485 | 3480 | 309 |
| 472 | 20250121 | 113000 | 3205881790 | 3480 | 3480 | 3480 | 3480 | 311 |
| 473 | 20250121 | 112900 | 3204799510 | 3475 | 3475 | 3475 | 3475 | 248 |
| 474 | 20250121 | 112800 | 3203937710 | 3475 | 3480 | 3485 | 3475 | 1878 |
| 475 | 20250121 | 112700 | 3197407135 | 3480 | 3480 | 3480 | 3480 | 508 |
| 476 | 20250121 | 112600 | 3195639295 | 3475 | 3475 | 3485 | 3475 | 3259 |
| 477 | 20250121 | 112500 | 3184298540 | 3470 | 3470 | 3470 | 3470 | 344 |
| 478 | 20250121 | 112400 | 3183104860 | 3470 | 3470 | 3475 | 3465 | 639 |
| 479 | 20250121 | 112300 | 3180888825 | 3470 | 3470 | 3475 | 3465 | 1878 |
| 480 | 20250121 | 112200 | 3174367870 | 3485 | 3480 | 3485 | 3475 | 898 |
| 481 | 20250121 | 112100 | 3171243070 | 3480 | 3480 | 3480 | 3470 | 1753 |
| 482 | 20250121 | 112000 | 3165144855 | 3480 | 3480 | 3480 | 3475 | 2169 |
| 483 | 20250121 | 111900 | 3157606890 | 3475 | 3475 | 3475 | 3475 | 0 |
| 484 | 20250121 | 111800 | 3157606890 | 3475 | 3475 | 3475 | 3475 | 9 |
| 485 | 20250121 | 111700 | 3157575615 | 3475 | 3480 | 3480 | 3475 | 580 |
| 486 | 20250121 | 111600 | 3155558225 | 3475 | 3475 | 3475 | 3465 | 4651 |
| 487 | 20250121 | 111500 | 3139400680 | 3475 | 3465 | 3475 | 3465 | 2508 |
| 488 | 20250121 | 111400 | 3130708980 | 3475 | 3470 | 3475 | 3470 | 331 |
| 489 | 20250121 | 111300 | 3129559660 | 3465 | 3470 | 3470 | 3465 | 1270 |
| 490 | 20250121 | 111200 | 3125158145 | 3475 | 3470 | 3475 | 3470 | 2000 |
| 491 | 20250121 | 111100 | 3118212680 | 3470 | 3470 | 3475 | 3470 | 159 |
| 492 | 20250121 | 111000 | 3117660700 | 3475 | 3470 | 3475 | 3470 | 4234 |
| 493 | 20250121 | 110900 | 3102968470 | 3470 | 3470 | 3470 | 3465 | 741 |
| 494 | 20250121 | 110800 | 3100397345 | 3465 | 3465 | 3465 | 3455 | 3269 |
| 495 | 20250121 | 110700 | 3089081280 | 3465 | 3460 | 3465 | 3455 | 3036 |
| 496 | 20250121 | 110600 | 3078569135 | 3465 | 3460 | 3465 | 3460 | 473 |
| 497 | 20250121 | 110500 | 3076931235 | 3460 | 3455 | 3460 | 3455 | 294 |
| 498 | 20250121 | 110400 | 3075914000 | 3455 | 3455 | 3455 | 3455 | 1109 |
| 499 | 20250121 | 110300 | 3072082405 | 3455 | 3450 | 3455 | 3450 | 2830 |
| 500 | 20250121 | 110200 | 3062307185 | 3450 | 3450 | 3455 | 3445 | 423 |
| 501 | 20250121 | 110100 | 3060848525 | 3455 | 3450 | 3455 | 3450 | 982 |
| 502 | 20250121 | 110000 | 3057460620 | 3450 | 3460 | 3460 | 3450 | 2597 |
| 503 | 20250121 | 105900 | 3048499920 | 3465 | 3455 | 3465 | 3455 | 3632 |
| 504 | 20250121 | 105800 | 3035933710 | 3455 | 3455 | 3460 | 3455 | 3282 |
| 505 | 20250121 | 105700 | 3024594385 | 3455 | 3450 | 3455 | 3450 | 250 |
| 506 | 20250121 | 105600 | 3023731590 | 3450 | 3445 | 3450 | 3445 | 187 |
| 507 | 20250121 | 105500 | 3023086445 | 3450 | 3445 | 3460 | 3445 | 595 |
| 508 | 20250121 | 105400 | 3021036025 | 3445 | 3440 | 3445 | 3435 | 2846 |
| 509 | 20250121 | 105300 | 3011246240 | 3440 | 3435 | 3440 | 3435 | 412 |
| 510 | 20250121 | 105200 | 3009828970 | 3430 | 3435 | 3435 | 3430 | 750 |
| 511 | 20250121 | 105100 | 3007253970 | 3440 | 3435 | 3440 | 3430 | 3204 |
| 512 | 20250121 | 105000 | 2996262465 | 3440 | 3445 | 3445 | 3430 | 12507 |
| 513 | 20250121 | 104900 | 2953312030 | 3445 | 3445 | 3445 | 3445 | 1341 |
| 514 | 20250121 | 104800 | 2948692285 | 3450 | 3445 | 3450 | 3445 | 274 |
| 515 | 20250121 | 104700 | 2947748350 | 3440 | 3440 | 3440 | 3440 | 1 |
| 516 | 20250121 | 104600 | 2947744910 | 3435 | 3440 | 3445 | 3435 | 334 |
| 517 | 20250121 | 104500 | 2946596915 | 3440 | 3440 | 3440 | 3440 | 0 |
| 518 | 20250121 | 104400 | 2946596915 | 3440 | 3440 | 3450 | 3440 | 860 |
| 519 | 20250121 | 104300 | 2943634190 | 3440 | 3435 | 3470 | 3435 | 12644 |
| 520 | 20250121 | 104200 | 2899929215 | 3430 | 3425 | 3430 | 3425 | 942 |
| 521 | 20250121 | 104100 | 2896700655 | 3425 | 3425 | 3425 | 3425 | 111 |
| 522 | 20250121 | 104000 | 2896320480 | 3425 | 3435 | 3435 | 3425 | 5020 |
| 523 | 20250121 | 103900 | 2879123010 | 3430 | 3430 | 3430 | 3430 | 0 |
| 524 | 20250121 | 103800 | 2879123010 | 3430 | 3435 | 3435 | 3425 | 331 |
| 525 | 20250121 | 103700 | 2877988160 | 3435 | 3435 | 3435 | 3430 | 1468 |
| 526 | 20250121 | 103600 | 2872947580 | 3435 | 3445 | 3445 | 3435 | 6582 |
| 527 | 20250121 | 103500 | 2850302890 | 3445 | 3445 | 3445 | 3440 | 875 |
| 528 | 20250121 | 103400 | 2847288525 | 3445 | 3445 | 3445 | 3445 | 480 |
| 529 | 20250121 | 103300 | 2845634925 | 3440 | 3445 | 3445 | 3440 | 2736 |
| 530 | 20250121 | 103200 | 2836214085 | 3445 | 3445 | 3445 | 3445 | 2332 |
| 531 | 20250121 | 103100 | 2828180345 | 3445 | 3440 | 3445 | 3435 | 2100 |
| 532 | 20250121 | 103000 | 2820959425 | 3440 | 3440 | 3440 | 3440 | 95 |
| 533 | 20250121 | 102900 | 2820632625 | 3440 | 3440 | 3440 | 3440 | 859 |
| 534 | 20250121 | 102800 | 2817677665 | 3440 | 3440 | 3440 | 3435 | 2740 |
| 535 | 20250121 | 102700 | 2808253065 | 3435 | 3430 | 3435 | 3430 | 1021 |
| 536 | 20250121 | 102600 | 2804747370 | 3430 | 3430 | 3430 | 3425 | 3023 |
| 537 | 20250121 | 102500 | 2794378900 | 3435 | 3430 | 3435 | 3430 | 1932 |
| 538 | 20250121 | 102400 | 2787746830 | 3435 | 3430 | 3435 | 3430 | 1049 |
| 539 | 20250121 | 102300 | 2784148750 | 3430 | 3425 | 3430 | 3420 | 1346 |
| 540 | 20250121 | 102200 | 2779540220 | 3425 | 3420 | 3425 | 3420 | 1001 |
| 541 | 20250121 | 102100 | 2776115795 | 3420 | 3425 | 3430 | 3420 | 4933 |
| 542 | 20250121 | 102000 | 2759227555 | 3425 | 3420 | 3425 | 3420 | 5317 |
| 543 | 20250121 | 101900 | 2741035380 | 3425 | 3430 | 3430 | 3420 | 2390 |
| 544 | 20250121 | 101800 | 2732849535 | 3430 | 3430 | 3430 | 3425 | 3093 |
| 545 | 20250121 | 101700 | 2722249970 | 3430 | 3440 | 3440 | 3430 | 8940 |
| 546 | 20250121 | 101600 | 2691543055 | 3435 | 3450 | 3450 | 3435 | 1272 |
| 547 | 20250121 | 101500 | 2687166920 | 3445 | 3445 | 3445 | 3445 | 50 |
| 548 | 20250121 | 101400 | 2686994670 | 3440 | 3440 | 3440 | 3440 | 1151 |
| 549 | 20250121 | 101300 | 2683035230 | 3440 | 3440 | 3440 | 3435 | 2014 |
| 550 | 20250121 | 101200 | 2676110665 | 3440 | 3440 | 3445 | 3440 | 25231 |
| 551 | 20250121 | 101100 | 2589312510 | 3440 | 3445 | 3445 | 3440 | 702 |
| 552 | 20250121 | 101000 | 2586894145 | 3440 | 3445 | 3450 | 3440 | 2640 |
| 553 | 20250121 | 100900 | 2577807240 | 3445 | 3450 | 3450 | 3445 | 1922 |
| 554 | 20250121 | 100800 | 2571185615 | 3445 | 3445 | 3450 | 3445 | 820 |
| 555 | 20250121 | 100700 | 2568359825 | 3445 | 3440 | 3450 | 3440 | 498 |
| 556 | 20250121 | 100600 | 2566643410 | 3450 | 3450 | 3450 | 3445 | 1810 |
| 557 | 20250121 | 100500 | 2560405775 | 3455 | 3435 | 3455 | 3435 | 3757 |
| 558 | 20250121 | 100400 | 2547478555 | 3435 | 3440 | 3445 | 3435 | 3451 |
| 559 | 20250121 | 100300 | 2535607665 | 3440 | 3445 | 3450 | 3440 | 3428 |
| 560 | 20250121 | 100200 | 2523799305 | 3445 | 3435 | 3445 | 3425 | 3700 |
| 561 | 20250121 | 100100 | 2511087155 | 3435 | 3440 | 3440 | 3425 | 4555 |
| 562 | 20250121 | 100000 | 2495446685 | 3445 | 3440 | 3450 | 3440 | 2666 |
| 563 | 20250121 | 095900 | 2486268460 | 3440 | 3445 | 3445 | 3400 | 10591 |
| 564 | 20250121 | 095800 | 2449957325 | 3445 | 3455 | 3455 | 3440 | 8338 |
| 565 | 20250121 | 095700 | 2421210535 | 3455 | 3460 | 3460 | 3450 | 964 |
| 566 | 20250121 | 095600 | 2417881095 | 3455 | 3455 | 3460 | 3455 | 2832 |
| 567 | 20250121 | 095500 | 2408084920 | 3460 | 3455 | 3460 | 3445 | 6255 |
| 568 | 20250121 | 095400 | 2386485785 | 3455 | 3455 | 3460 | 3450 | 3154 |
| 569 | 20250121 | 095300 | 2375590090 | 3450 | 3460 | 3460 | 3450 | 13535 |
| 570 | 20250121 | 095200 | 2328858865 | 3460 | 3470 | 3470 | 3460 | 1573 |
| 571 | 20250121 | 095100 | 2323408395 | 3470 | 3450 | 3470 | 3450 | 3413 |
| 572 | 20250121 | 095000 | 2311590985 | 3450 | 3460 | 3460 | 3450 | 9198 |
| 573 | 20250121 | 094900 | 2279825160 | 3465 | 3470 | 3470 | 3460 | 7033 |
| 574 | 20250121 | 094800 | 2255472410 | 3465 | 3475 | 3475 | 3465 | 3600 |
| 575 | 20250121 | 094700 | 2242975700 | 3475 | 3485 | 3485 | 3475 | 8621 |
| 576 | 20250121 | 094600 | 2212963160 | 3485 | 3485 | 3485 | 3480 | 867 |
| 577 | 20250121 | 094500 | 2209943390 | 3485 | 3480 | 3485 | 3480 | 3703 |
| 578 | 20250121 | 094400 | 2197055565 | 3480 | 3490 | 3490 | 3480 | 4506 |
| 579 | 20250121 | 094300 | 2181372000 | 3490 | 3485 | 3490 | 3480 | 4745 |
| 580 | 20250121 | 094200 | 2164856370 | 3480 | 3500 | 3500 | 3480 | 8333 |
| 581 | 20250121 | 094100 | 2135824425 | 3500 | 3500 | 3500 | 3490 | 2761 |
| 582 | 20250121 | 094000 | 2126181175 | 3490 | 3500 | 3505 | 3490 | 2549 |
| 583 | 20250121 | 093900 | 2117273610 | 3505 | 3490 | 3505 | 3490 | 4656 |
| 584 | 20250121 | 093800 | 2101021295 | 3490 | 3500 | 3500 | 3490 | 8425 |
| 585 | 20250121 | 093700 | 2071556760 | 3495 | 3505 | 3510 | 3495 | 6959 |
| 586 | 20250121 | 093600 | 2047201160 | 3505 | 3505 | 3510 | 3505 | 4419 |
| 587 | 20250121 | 093500 | 2031700705 | 3505 | 3505 | 3505 | 3505 | 1214 |
| 588 | 20250121 | 093400 | 2027445635 | 3505 | 3515 | 3515 | 3505 | 2878 |
| 589 | 20250121 | 093300 | 2017335665 | 3515 | 3505 | 3515 | 3505 | 4416 |
| 590 | 20250121 | 093200 | 2001834820 | 3500 | 3500 | 3510 | 3495 | 13340 |
| 591 | 20250121 | 093100 | 1955133305 | 3500 | 3510 | 3510 | 3500 | 13610 |
| 592 | 20250121 | 093000 | 1907494630 | 3510 | 3515 | 3520 | 3505 | 13146 |
| 593 | 20250121 | 092900 | 1861355100 | 3520 | 3515 | 3525 | 3515 | 1076 |
| 594 | 20250121 | 092800 | 1857569925 | 3510 | 3520 | 3520 | 3510 | 14316 |
| 595 | 20250121 | 092700 | 1807260115 | 3520 | 3530 | 3530 | 3515 | 8793 |
| 596 | 20250121 | 092600 | 1776310935 | 3530 | 3525 | 3530 | 3520 | 3428 |
| 597 | 20250121 | 092500 | 1764228975 | 3525 | 3535 | 3535 | 3520 | 5091 |
| 598 | 20250121 | 092400 | 1746265035 | 3530 | 3520 | 3535 | 3515 | 5251 |
| 599 | 20250121 | 092300 | 1727761845 | 3520 | 3515 | 3520 | 3510 | 4070 |
| 600 | 20250121 | 092200 | 1713461240 | 3515 | 3515 | 3515 | 3510 | 11050 |
| 601 | 20250121 | 092100 | 1674661725 | 3515 | 3530 | 3535 | 3515 | 17518 |
| 602 | 20250121 | 092000 | 1612922530 | 3530 | 3530 | 3540 | 3530 | 22145 |
| 603 | 20250121 | 091900 | 1534718725 | 3535 | 3535 | 3540 | 3530 | 17078 |
| 604 | 20250121 | 091800 | 1474353150 | 3535 | 3545 | 3550 | 3530 | 41893 |
| 605 | 20250121 | 091700 | 1326052280 | 3550 | 3540 | 3550 | 3540 | 13223 |
| 606 | 20250121 | 091600 | 1279204000 | 3540 | 3545 | 3550 | 3540 | 16799 |
| 607 | 20250121 | 091500 | 1219658030 | 3545 | 3545 | 3550 | 3540 | 26644 |
| 608 | 20250121 | 091400 | 1125185020 | 3550 | 3530 | 3555 | 3530 | 25433 |
| 609 | 20250121 | 091300 | 1035025150 | 3530 | 3545 | 3550 | 3530 | 12806 |
| 610 | 20250121 | 091200 | 989696810 | 3550 | 3555 | 3555 | 3525 | 46935 |
| 611 | 20250121 | 091100 | 823487045 | 3550 | 3555 | 3555 | 3540 | 57040 |
| 612 | 20250121 | 091000 | 620993630 | 3555 | 3515 | 3555 | 3515 | 65880 |
| 613 | 20250121 | 090900 | 387187230 | 3515 | 3495 | 3550 | 3495 | 26600 |
| 614 | 20250121 | 090800 | 293742745 | 3490 | 3495 | 3500 | 3485 | 5276 |
| 615 | 20250121 | 090700 | 275309935 | 3495 | 3490 | 3500 | 3485 | 11874 |
| 616 | 20250121 | 090600 | 233849985 | 3490 | 3490 | 3505 | 3490 | 7523 |
| 617 | 20250121 | 090500 | 207563565 | 3490 | 3460 | 3490 | 3460 | 6851 |
| 618 | 20250121 | 090400 | 183712595 | 3460 | 3475 | 3475 | 3460 | 7095 |
| 619 | 20250121 | 090300 | 159088380 | 3470 | 3465 | 3480 | 3465 | 5877 |
| 620 | 20250121 | 090200 | 138690550 | 3470 | 3465 | 3480 | 3465 | 5854 |
| 621 | 20250121 | 090100 | 118363120 | 3470 | 3440 | 3470 | 3440 | 4300 |
| 622 | 20250121 | 090000 | 103513230 | 3440 | 3455 | 3470 | 3440 | 29973 |