30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 192500 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 4719 |
| 3 | 20250123 | 192400 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 4 | 20250123 | 192300 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 5 | 20250123 | 192200 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 6 | 20250123 | 192100 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 7 | 20250123 | 192000 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 8 | 20250123 | 191900 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 9 | 20250123 | 191800 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 10 | 20250123 | 191700 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 11 | 20250123 | 191600 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 12 | 20250123 | 191500 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 13 | 20250123 | 191400 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 14 | 20250123 | 191300 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 15 | 20250123 | 191200 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 16 | 20250123 | 191100 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 17 | 20250123 | 191000 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 18 | 20250123 | 190900 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 19 | 20250123 | 190800 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 20 | 20250123 | 190700 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 21 | 20250123 | 190600 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 22 | 20250123 | 190500 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 23 | 20250123 | 190400 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 24 | 20250123 | 190300 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 25 | 20250123 | 190200 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 26 | 20250123 | 190100 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 27 | 20250123 | 190000 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 28 | 20250123 | 185900 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 29 | 20250123 | 185800 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 30 | 20250123 | 185700 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 31 | 20250123 | 185600 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 32 | 20250123 | 185500 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 4719 |
| 33 | 20250123 | 185400 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 34 | 20250123 | 185300 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 35 | 20250123 | 185200 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 36 | 20250123 | 185100 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 37 | 20250123 | 185000 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 38 | 20250123 | 184900 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 39 | 20250123 | 184800 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 40 | 20250123 | 184700 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 41 | 20250123 | 184600 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 42 | 20250123 | 184500 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 43 | 20250123 | 184400 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 44 | 20250123 | 184300 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 45 | 20250123 | 184200 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 46 | 20250123 | 184100 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 47 | 20250123 | 184000 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 48 | 20250123 | 183900 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 49 | 20250123 | 183800 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 50 | 20250123 | 183700 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 51 | 20250123 | 183600 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 52 | 20250123 | 183500 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 53 | 20250123 | 183400 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 54 | 20250123 | 183300 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 55 | 20250123 | 183200 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 56 | 20250123 | 183100 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 57 | 20250123 | 183000 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 58 | 20250123 | 182900 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 59 | 20250123 | 182800 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 60 | 20250123 | 182700 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 61 | 20250123 | 182600 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 62 | 20250123 | 182500 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 4719 |
| 63 | 20250123 | 182400 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 64 | 20250123 | 182300 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 65 | 20250123 | 182200 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 66 | 20250123 | 182100 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 67 | 20250123 | 182000 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 68 | 20250123 | 181900 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 69 | 20250123 | 181800 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 70 | 20250123 | 181700 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 71 | 20250123 | 181600 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 72 | 20250123 | 181500 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 73 | 20250123 | 181400 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 74 | 20250123 | 181300 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 75 | 20250123 | 181200 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 76 | 20250123 | 181100 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 77 | 20250123 | 181000 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 78 | 20250123 | 180900 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 79 | 20250123 | 180800 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 80 | 20250123 | 180700 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 81 | 20250123 | 180600 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 82 | 20250123 | 180500 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 83 | 20250123 | 180400 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 84 | 20250123 | 180300 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 85 | 20250123 | 180200 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 86 | 20250123 | 180100 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 87 | 20250123 | 180000 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 88 | 20250123 | 175900 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 89 | 20250123 | 175800 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 90 | 20250123 | 175700 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 91 | 20250123 | 175600 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 92 | 20250123 | 175500 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 4719 |
| 93 | 20250123 | 175400 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 94 | 20250123 | 175300 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 95 | 20250123 | 175200 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 96 | 20250123 | 175100 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 97 | 20250123 | 175000 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 98 | 20250123 | 174900 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 99 | 20250123 | 174800 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 100 | 20250123 | 174700 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 101 | 20250123 | 174600 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 102 | 20250123 | 174500 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 103 | 20250123 | 174400 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 104 | 20250123 | 174300 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 105 | 20250123 | 174200 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 106 | 20250123 | 174100 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 107 | 20250123 | 174000 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 108 | 20250123 | 173900 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 109 | 20250123 | 173800 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 110 | 20250123 | 173700 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 111 | 20250123 | 173600 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 112 | 20250123 | 173500 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 113 | 20250123 | 173400 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 114 | 20250123 | 173300 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 115 | 20250123 | 173200 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 116 | 20250123 | 173100 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 117 | 20250123 | 173000 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 118 | 20250123 | 172900 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 119 | 20250123 | 172800 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 120 | 20250123 | 172700 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 121 | 20250123 | 172600 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 122 | 20250123 | 172500 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 4719 |
| 123 | 20250123 | 172400 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 124 | 20250123 | 172300 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 125 | 20250123 | 172200 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 126 | 20250123 | 172100 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 127 | 20250123 | 172000 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 128 | 20250123 | 171900 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 129 | 20250123 | 171800 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 130 | 20250123 | 171700 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 131 | 20250123 | 171600 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 132 | 20250123 | 171500 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 133 | 20250123 | 171400 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 134 | 20250123 | 171300 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 135 | 20250123 | 171200 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 136 | 20250123 | 171100 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 137 | 20250123 | 171000 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 138 | 20250123 | 170900 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 139 | 20250123 | 170800 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 140 | 20250123 | 170700 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 141 | 20250123 | 170600 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 142 | 20250123 | 170500 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 143 | 20250123 | 170400 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 144 | 20250123 | 170300 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 145 | 20250123 | 170200 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 146 | 20250123 | 170100 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 147 | 20250123 | 170000 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 148 | 20250123 | 165900 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 149 | 20250123 | 165800 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 150 | 20250123 | 165700 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 151 | 20250123 | 165600 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 152 | 20250123 | 165500 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 4719 |
| 153 | 20250123 | 165400 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 154 | 20250123 | 165300 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 155 | 20250123 | 165200 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 156 | 20250123 | 165100 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 157 | 20250123 | 165000 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 158 | 20250123 | 164900 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 159 | 20250123 | 164800 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 160 | 20250123 | 164700 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 161 | 20250123 | 164600 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 162 | 20250123 | 164500 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 163 | 20250123 | 164400 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 164 | 20250123 | 164300 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 165 | 20250123 | 164200 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 166 | 20250123 | 164100 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 167 | 20250123 | 164000 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 168 | 20250123 | 163900 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 169 | 20250123 | 163800 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 170 | 20250123 | 163700 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 171 | 20250123 | 163600 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 172 | 20250123 | 163500 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 173 | 20250123 | 163400 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 174 | 20250123 | 163300 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 175 | 20250123 | 163200 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 176 | 20250123 | 163100 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 177 | 20250123 | 163000 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 178 | 20250123 | 162900 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 179 | 20250123 | 162800 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 180 | 20250123 | 162700 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 181 | 20250123 | 162600 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 182 | 20250123 | 162500 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 4719 |
| 183 | 20250123 | 162400 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 184 | 20250123 | 162300 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 185 | 20250123 | 162200 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 186 | 20250123 | 162100 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 187 | 20250123 | 162000 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 188 | 20250123 | 161900 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 189 | 20250123 | 161800 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 190 | 20250123 | 161700 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 191 | 20250123 | 161600 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 192 | 20250123 | 161500 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 193 | 20250123 | 161400 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 194 | 20250123 | 161300 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 195 | 20250123 | 161200 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 196 | 20250123 | 161100 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 197 | 20250123 | 161000 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 198 | 20250123 | 160900 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 199 | 20250123 | 160800 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 200 | 20250123 | 160700 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 201 | 20250123 | 160600 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 202 | 20250123 | 160500 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 203 | 20250123 | 160400 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 204 | 20250123 | 160300 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 205 | 20250123 | 160200 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 206 | 20250123 | 160100 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 207 | 20250123 | 160000 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 208 | 20250123 | 155900 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 209 | 20250123 | 155800 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 210 | 20250123 | 155700 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 211 | 20250123 | 155600 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 212 | 20250123 | 155500 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 4719 |
| 213 | 20250123 | 155400 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 214 | 20250123 | 155300 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 215 | 20250123 | 155200 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 216 | 20250123 | 155100 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 217 | 20250123 | 155000 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 218 | 20250123 | 154900 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 219 | 20250123 | 154800 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 220 | 20250123 | 154700 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 221 | 20250123 | 154600 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 222 | 20250123 | 154500 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 223 | 20250123 | 154400 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 224 | 20250123 | 154300 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 225 | 20250123 | 154200 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 226 | 20250123 | 154100 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 227 | 20250123 | 154000 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 228 | 20250123 | 153900 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 229 | 20250123 | 153800 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 230 | 20250123 | 153700 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 231 | 20250123 | 153600 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 232 | 20250123 | 153500 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 233 | 20250123 | 153400 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 234 | 20250123 | 153300 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 235 | 20250123 | 153200 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 236 | 20250123 | 153100 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 0 |
| 237 | 20250123 | 153000 | 1267697995 | 3165 | 3165 | 3165 | 3165 | 4719 |
| 238 | 20250123 | 152900 | 1252762360 | 3155 | 3155 | 3155 | 3155 | 0 |
| 239 | 20250123 | 152800 | 1252762360 | 3155 | 3155 | 3155 | 3155 | 0 |
| 240 | 20250123 | 152700 | 1252762360 | 3155 | 3155 | 3155 | 3155 | 0 |
| 241 | 20250123 | 152600 | 1252762360 | 3155 | 3155 | 3155 | 3155 | 0 |
| 242 | 20250123 | 152500 | 1252762360 | 3155 | 3155 | 3155 | 3155 | 0 |
| 243 | 20250123 | 152400 | 1252762360 | 3155 | 3155 | 3155 | 3155 | 0 |
| 244 | 20250123 | 152300 | 1252762360 | 3155 | 3155 | 3155 | 3155 | 0 |
| 245 | 20250123 | 152200 | 1252762360 | 3155 | 3155 | 3155 | 3155 | 0 |
| 246 | 20250123 | 152100 | 1252762360 | 3155 | 3155 | 3155 | 3155 | 0 |
| 247 | 20250123 | 152000 | 1252762360 | 3155 | 3155 | 3155 | 3155 | 0 |
| 248 | 20250123 | 151900 | 1252762360 | 3155 | 3160 | 3160 | 3155 | 475 |
| 249 | 20250123 | 151800 | 1251262135 | 3145 | 3145 | 3145 | 3145 | 2041 |
| 250 | 20250123 | 151700 | 1244843190 | 3145 | 3145 | 3145 | 3145 | 300 |
| 251 | 20250123 | 151600 | 1243899690 | 3145 | 3145 | 3145 | 3145 | 40 |
| 252 | 20250123 | 151500 | 1243773890 | 3145 | 3155 | 3155 | 3145 | 2390 |
| 253 | 20250123 | 151400 | 1236255670 | 3150 | 3145 | 3150 | 3145 | 37 |
| 254 | 20250123 | 151300 | 1236139225 | 3150 | 3150 | 3170 | 3145 | 1352 |
| 255 | 20250123 | 151200 | 1231881165 | 3155 | 3170 | 3170 | 3155 | 10010 |
| 256 | 20250123 | 151100 | 1200296205 | 3170 | 3170 | 3170 | 3155 | 351 |
| 257 | 20250123 | 151000 | 1199188470 | 3140 | 3170 | 3170 | 3140 | 16802 |
| 258 | 20250123 | 150900 | 1146182475 | 3170 | 3180 | 3180 | 3165 | 3808 |
| 259 | 20250123 | 150800 | 1134109010 | 3180 | 3180 | 3185 | 3180 | 3596 |
| 260 | 20250123 | 150700 | 1122670195 | 3185 | 3180 | 3185 | 3170 | 5320 |
| 261 | 20250123 | 150600 | 1105778145 | 3180 | 3180 | 3180 | 3180 | 1 |
| 262 | 20250123 | 150500 | 1105774965 | 3180 | 3185 | 3185 | 3180 | 43 |
| 263 | 20250123 | 150400 | 1105638090 | 3180 | 3180 | 3180 | 3180 | 2172 |
| 264 | 20250123 | 150300 | 1098731130 | 3180 | 3180 | 3180 | 3180 | 1001 |
| 265 | 20250123 | 150200 | 1095547950 | 3180 | 3185 | 3195 | 3180 | 3958 |
| 266 | 20250123 | 150100 | 1082959950 | 3180 | 3185 | 3185 | 3180 | 2030 |
| 267 | 20250123 | 150000 | 1076494735 | 3200 | 3200 | 3200 | 3185 | 302 |
| 268 | 20250123 | 145900 | 1075528350 | 3185 | 3200 | 3200 | 3185 | 1062 |
| 269 | 20250123 | 145800 | 1072144950 | 3200 | 3200 | 3200 | 3200 | 106 |
| 270 | 20250123 | 145700 | 1071805750 | 3200 | 3185 | 3200 | 3185 | 1501 |
| 271 | 20250123 | 145600 | 1067025050 | 3180 | 3190 | 3195 | 3180 | 13249 |
| 272 | 20250123 | 145500 | 1024736305 | 3190 | 3205 | 3205 | 3190 | 3282 |
| 273 | 20250123 | 145400 | 1014252010 | 3200 | 3205 | 3205 | 3200 | 309 |
| 274 | 20250123 | 145300 | 1013263170 | 3200 | 3195 | 3200 | 3195 | 2527 |
| 275 | 20250123 | 145200 | 1005186425 | 3200 | 3200 | 3205 | 3200 | 256 |
| 276 | 20250123 | 145100 | 1004367180 | 3200 | 3200 | 3205 | 3200 | 1320 |
| 277 | 20250123 | 145000 | 1000143165 | 3200 | 3200 | 3200 | 3200 | 0 |
| 278 | 20250123 | 144900 | 1000143165 | 3200 | 3200 | 3210 | 3200 | 702 |
| 279 | 20250123 | 144800 | 997896145 | 3200 | 3205 | 3205 | 3200 | 5402 |
| 280 | 20250123 | 144700 | 980596375 | 3205 | 3210 | 3210 | 3205 | 509 |
| 281 | 20250123 | 144600 | 978964630 | 3210 | 3210 | 3210 | 3210 | 312 |
| 282 | 20250123 | 144500 | 977963110 | 3210 | 3205 | 3210 | 3205 | 1424 |
| 283 | 20250123 | 144400 | 973394515 | 3210 | 3210 | 3210 | 3210 | 2071 |
| 284 | 20250123 | 144300 | 966746605 | 3210 | 3210 | 3210 | 3210 | 635 |
| 285 | 20250123 | 144200 | 964708255 | 3215 | 3210 | 3215 | 3205 | 1630 |
| 286 | 20250123 | 144100 | 959478670 | 3215 | 3215 | 3220 | 3210 | 9163 |
| 287 | 20250123 | 144000 | 930042165 | 3220 | 3220 | 3220 | 3220 | 3365 |
| 288 | 20250123 | 143900 | 919206865 | 3225 | 3230 | 3230 | 3225 | 102 |
| 289 | 20250123 | 143800 | 918877905 | 3220 | 3220 | 3220 | 3220 | 342 |
| 290 | 20250123 | 143700 | 917776665 | 3230 | 3230 | 3230 | 3230 | 500 |
| 291 | 20250123 | 143600 | 916161665 | 3225 | 3230 | 3230 | 3225 | 609 |
| 292 | 20250123 | 143500 | 914195095 | 3230 | 3230 | 3230 | 3230 | 1 |
| 293 | 20250123 | 143400 | 914191865 | 3220 | 3220 | 3220 | 3220 | 1500 |
| 294 | 20250123 | 143300 | 909361865 | 3220 | 3220 | 3220 | 3220 | 18 |
| 295 | 20250123 | 143200 | 909303905 | 3230 | 3225 | 3230 | 3225 | 2054 |
| 296 | 20250123 | 143100 | 902679750 | 3225 | 3225 | 3225 | 3225 | 1650 |
| 297 | 20250123 | 143000 | 897358500 | 3230 | 3230 | 3230 | 3230 | 0 |
| 298 | 20250123 | 142900 | 897358500 | 3230 | 3230 | 3230 | 3230 | 0 |
| 299 | 20250123 | 142800 | 897358500 | 3230 | 3230 | 3230 | 3230 | 0 |
| 300 | 20250123 | 142700 | 897358500 | 3230 | 3225 | 3230 | 3225 | 224 |
| 301 | 20250123 | 142600 | 896635980 | 3225 | 3225 | 3225 | 3225 | 0 |
| 302 | 20250123 | 142500 | 896635980 | 3225 | 3240 | 3240 | 3225 | 2001 |
| 303 | 20250123 | 142400 | 890182740 | 3230 | 3230 | 3230 | 3230 | 0 |
| 304 | 20250123 | 142300 | 890182740 | 3230 | 3230 | 3230 | 3230 | 1370 |
| 305 | 20250123 | 142200 | 885757640 | 3230 | 3230 | 3230 | 3230 | 0 |
| 306 | 20250123 | 142100 | 885757640 | 3230 | 3230 | 3230 | 3230 | 100 |
| 307 | 20250123 | 142000 | 885434640 | 3230 | 3235 | 3235 | 3230 | 1432 |
| 308 | 20250123 | 141900 | 880804125 | 3235 | 3235 | 3235 | 3235 | 23 |
| 309 | 20250123 | 141800 | 880729720 | 3235 | 3235 | 3235 | 3235 | 50 |
| 310 | 20250123 | 141700 | 880567970 | 3235 | 3235 | 3235 | 3235 | 908 |
| 311 | 20250123 | 141600 | 877630590 | 3235 | 3235 | 3235 | 3235 | 1830 |
| 312 | 20250123 | 141500 | 871710540 | 3235 | 3235 | 3235 | 3235 | 389 |
| 313 | 20250123 | 141400 | 870452125 | 3235 | 3235 | 3235 | 3235 | 14 |
| 314 | 20250123 | 141300 | 870406835 | 3240 | 3240 | 3240 | 3240 | 39 |
| 315 | 20250123 | 141200 | 870280475 | 3235 | 3235 | 3235 | 3235 | 0 |
| 316 | 20250123 | 141100 | 870280475 | 3235 | 3235 | 3240 | 3235 | 112 |
| 317 | 20250123 | 141000 | 869918150 | 3235 | 3235 | 3235 | 3235 | 1241 |
| 318 | 20250123 | 140900 | 865903515 | 3235 | 3235 | 3235 | 3235 | 326 |
| 319 | 20250123 | 140800 | 864848905 | 3235 | 3240 | 3240 | 3235 | 23 |
| 320 | 20250123 | 140700 | 864774495 | 3240 | 3240 | 3240 | 3240 | 0 |
| 321 | 20250123 | 140600 | 864774495 | 3240 | 3240 | 3240 | 3240 | 1 |
| 322 | 20250123 | 140500 | 864771255 | 3235 | 3235 | 3235 | 3235 | 8 |
| 323 | 20250123 | 140400 | 864745375 | 3240 | 3240 | 3240 | 3240 | 0 |
| 324 | 20250123 | 140300 | 864745375 | 3240 | 3240 | 3240 | 3240 | 0 |
| 325 | 20250123 | 140200 | 864745375 | 3240 | 3240 | 3240 | 3240 | 22 |
| 326 | 20250123 | 140100 | 864674095 | 3240 | 3240 | 3240 | 3240 | 0 |
| 327 | 20250123 | 140000 | 864674095 | 3240 | 3240 | 3240 | 3240 | 96 |
| 328 | 20250123 | 135900 | 864363055 | 3245 | 3240 | 3245 | 3240 | 4 |
| 329 | 20250123 | 135800 | 864350080 | 3240 | 3240 | 3240 | 3240 | 72 |
| 330 | 20250123 | 135700 | 864116800 | 3240 | 3240 | 3240 | 3240 | 20 |
| 331 | 20250123 | 135600 | 864052000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 332 | 20250123 | 135500 | 864052000 | 3240 | 3245 | 3245 | 3240 | 1502 |
| 333 | 20250123 | 135400 | 859185510 | 3240 | 3240 | 3240 | 3240 | 20 |
| 334 | 20250123 | 135300 | 859120710 | 3245 | 3245 | 3245 | 3245 | 0 |
| 335 | 20250123 | 135200 | 859120710 | 3245 | 3245 | 3245 | 3245 | 50 |
| 336 | 20250123 | 135100 | 858958460 | 3245 | 3245 | 3245 | 3245 | 27 |
| 337 | 20250123 | 135000 | 858870845 | 3250 | 3250 | 3250 | 3250 | 226 |
| 338 | 20250123 | 134900 | 858136345 | 3245 | 3240 | 3245 | 3240 | 71 |
| 339 | 20250123 | 134800 | 857906270 | 3240 | 3235 | 3240 | 3235 | 619 |
| 340 | 20250123 | 134700 | 855900715 | 3240 | 3240 | 3240 | 3240 | 0 |
| 341 | 20250123 | 134600 | 855900715 | 3240 | 3235 | 3240 | 3235 | 501 |
| 342 | 20250123 | 134500 | 854279975 | 3235 | 3235 | 3235 | 3235 | 883 |
| 343 | 20250123 | 134400 | 851423470 | 3235 | 3235 | 3235 | 3235 | 855 |
| 344 | 20250123 | 134300 | 848657545 | 3235 | 3235 | 3235 | 3235 | 187 |
| 345 | 20250123 | 134200 | 848052600 | 3240 | 3240 | 3240 | 3240 | 1000 |
| 346 | 20250123 | 134100 | 844812600 | 3240 | 3240 | 3240 | 3240 | 10 |
| 347 | 20250123 | 134000 | 844780200 | 3240 | 3240 | 3240 | 3240 | 0 |
| 348 | 20250123 | 133900 | 844780200 | 3240 | 3240 | 3240 | 3240 | 103 |
| 349 | 20250123 | 133800 | 844446480 | 3240 | 3240 | 3245 | 3240 | 804 |
| 350 | 20250123 | 133700 | 841841515 | 3245 | 3245 | 3245 | 3245 | 72 |
| 351 | 20250123 | 133600 | 841607875 | 3250 | 3250 | 3250 | 3250 | 4 |
| 352 | 20250123 | 133500 | 841594875 | 3250 | 3250 | 3250 | 3250 | 0 |
| 353 | 20250123 | 133400 | 841594875 | 3250 | 3250 | 3250 | 3250 | 0 |
| 354 | 20250123 | 133300 | 841594875 | 3250 | 3250 | 3250 | 3250 | 278 |
| 355 | 20250123 | 133200 | 840691375 | 3245 | 3245 | 3245 | 3245 | 190 |
| 356 | 20250123 | 133100 | 840074825 | 3245 | 3245 | 3245 | 3245 | 219 |
| 357 | 20250123 | 133000 | 839364170 | 3240 | 3240 | 3240 | 3240 | 0 |
| 358 | 20250123 | 132900 | 839364170 | 3240 | 3240 | 3240 | 3240 | 0 |
| 359 | 20250123 | 132800 | 839364170 | 3240 | 3240 | 3240 | 3240 | 3000 |
| 360 | 20250123 | 132700 | 829644170 | 3240 | 3245 | 3245 | 3240 | 638 |
| 361 | 20250123 | 132600 | 827577040 | 3250 | 3250 | 3250 | 3250 | 1 |
| 362 | 20250123 | 132500 | 827573790 | 3240 | 3240 | 3240 | 3240 | 100 |
| 363 | 20250123 | 132400 | 827249790 | 3250 | 3250 | 3250 | 3250 | 0 |
| 364 | 20250123 | 132300 | 827249790 | 3250 | 3250 | 3250 | 3250 | 10 |
| 365 | 20250123 | 132200 | 827217290 | 3250 | 3250 | 3250 | 3250 | 1 |
| 366 | 20250123 | 132100 | 827214040 | 3240 | 3240 | 3240 | 3240 | 0 |
| 367 | 20250123 | 132000 | 827214040 | 3240 | 3240 | 3240 | 3240 | 200 |
| 368 | 20250123 | 131900 | 826566040 | 3250 | 3250 | 3250 | 3250 | 0 |
| 369 | 20250123 | 131800 | 826566040 | 3250 | 3250 | 3250 | 3250 | 1 |
| 370 | 20250123 | 131700 | 826562790 | 3240 | 3240 | 3240 | 3240 | 1 |
| 371 | 20250123 | 131600 | 826559550 | 3240 | 3245 | 3245 | 3240 | 97 |
| 372 | 20250123 | 131500 | 826245210 | 3250 | 3250 | 3250 | 3250 | 0 |
| 373 | 20250123 | 131400 | 826245210 | 3250 | 3250 | 3250 | 3250 | 0 |
| 374 | 20250123 | 131300 | 826245210 | 3250 | 3250 | 3250 | 3250 | 0 |
| 375 | 20250123 | 131200 | 826245210 | 3250 | 3255 | 3255 | 3250 | 12 |
| 376 | 20250123 | 131100 | 826206195 | 3240 | 3245 | 3245 | 3240 | 531 |
| 377 | 20250123 | 131000 | 824483105 | 3245 | 3245 | 3245 | 3245 | 0 |
| 378 | 20250123 | 130900 | 824483105 | 3245 | 3245 | 3245 | 3245 | 0 |
| 379 | 20250123 | 130800 | 824483105 | 3245 | 3250 | 3250 | 3245 | 3675 |
| 380 | 20250123 | 130700 | 812556090 | 3250 | 3250 | 3250 | 3250 | 0 |
| 381 | 20250123 | 130600 | 812556090 | 3250 | 3250 | 3250 | 3250 | 222 |
| 382 | 20250123 | 130500 | 811834590 | 3250 | 3250 | 3250 | 3250 | 1478 |
| 383 | 20250123 | 130400 | 807031090 | 3250 | 3255 | 3255 | 3250 | 459 |
| 384 | 20250123 | 130300 | 805539260 | 3260 | 3260 | 3260 | 3260 | 1204 |
| 385 | 20250123 | 130200 | 801614220 | 3260 | 3265 | 3265 | 3260 | 67 |
| 386 | 20250123 | 130100 | 801395525 | 3270 | 3270 | 3270 | 3270 | 11 |
| 387 | 20250123 | 130000 | 801359555 | 3265 | 3270 | 3270 | 3265 | 1023 |
| 388 | 20250123 | 125900 | 798019455 | 3265 | 3265 | 3265 | 3265 | 222 |
| 389 | 20250123 | 125800 | 797294625 | 3265 | 3265 | 3265 | 3265 | 0 |
| 390 | 20250123 | 125700 | 797294625 | 3265 | 3265 | 3265 | 3265 | 643 |
| 391 | 20250123 | 125600 | 795195230 | 3270 | 3270 | 3270 | 3270 | 50 |
| 392 | 20250123 | 125500 | 795031730 | 3270 | 3270 | 3270 | 3270 | 1080 |
| 393 | 20250123 | 125400 | 791500130 | 3270 | 3265 | 3270 | 3265 | 432 |
| 394 | 20250123 | 125300 | 790089645 | 3260 | 3260 | 3260 | 3260 | 703 |
| 395 | 20250123 | 125200 | 787797865 | 3260 | 3260 | 3260 | 3260 | 163 |
| 396 | 20250123 | 125100 | 787266485 | 3255 | 3255 | 3255 | 3255 | 0 |
| 397 | 20250123 | 125000 | 787266485 | 3255 | 3255 | 3265 | 3255 | 2441 |
| 398 | 20250123 | 124900 | 779321020 | 3255 | 3255 | 3260 | 3255 | 3786 |
| 399 | 20250123 | 124800 | 766997585 | 3255 | 3260 | 3260 | 3255 | 2652 |
| 400 | 20250123 | 124700 | 758365075 | 3265 | 3265 | 3265 | 3260 | 1166 |
| 401 | 20250123 | 124600 | 754563520 | 3255 | 3255 | 3255 | 3255 | 182 |
| 402 | 20250123 | 124500 | 753971110 | 3255 | 3260 | 3270 | 3255 | 1101 |
| 403 | 20250123 | 124400 | 750376520 | 3260 | 3260 | 3260 | 3260 | 100 |
| 404 | 20250123 | 124300 | 750050520 | 3255 | 3260 | 3260 | 3255 | 595 |
| 405 | 20250123 | 124200 | 748112465 | 3260 | 3260 | 3260 | 3260 | 254 |
| 406 | 20250123 | 124100 | 747284425 | 3260 | 3260 | 3260 | 3260 | 50 |
| 407 | 20250123 | 124000 | 747121425 | 3260 | 3260 | 3260 | 3260 | 0 |
| 408 | 20250123 | 123900 | 747121425 | 3260 | 3265 | 3265 | 3260 | 183 |
| 409 | 20250123 | 123800 | 746523935 | 3265 | 3250 | 3265 | 3250 | 306 |
| 410 | 20250123 | 123700 | 745529345 | 3250 | 3260 | 3275 | 3250 | 4712 |
| 411 | 20250123 | 123600 | 730166570 | 3260 | 3270 | 3275 | 3260 | 2939 |
| 412 | 20250123 | 123500 | 720577810 | 3265 | 3285 | 3290 | 3260 | 5145 |
| 413 | 20250123 | 123400 | 703737700 | 3285 | 3285 | 3290 | 3260 | 10432 |
| 414 | 20250123 | 123300 | 669561210 | 3285 | 3260 | 3285 | 3245 | 8713 |
| 415 | 20250123 | 123200 | 641067805 | 3260 | 3240 | 3260 | 3240 | 3931 |
| 416 | 20250123 | 123100 | 628273635 | 3240 | 3240 | 3240 | 3240 | 0 |
| 417 | 20250123 | 123000 | 628273635 | 3240 | 3240 | 3240 | 3240 | 4 |
| 418 | 20250123 | 122900 | 628260675 | 3240 | 3240 | 3240 | 3240 | 205 |
| 419 | 20250123 | 122800 | 627596475 | 3240 | 3240 | 3240 | 3240 | 0 |
| 420 | 20250123 | 122700 | 627596475 | 3240 | 3240 | 3240 | 3240 | 0 |
| 421 | 20250123 | 122600 | 627596475 | 3240 | 3240 | 3240 | 3240 | 0 |
| 422 | 20250123 | 122500 | 627596475 | 3240 | 3240 | 3240 | 3240 | 0 |
| 423 | 20250123 | 122400 | 627596475 | 3240 | 3240 | 3240 | 3240 | 0 |
| 424 | 20250123 | 122300 | 627596475 | 3240 | 3240 | 3240 | 3240 | 0 |
| 425 | 20250123 | 122200 | 627596475 | 3240 | 3240 | 3240 | 3240 | 0 |
| 426 | 20250123 | 122100 | 627596475 | 3240 | 3240 | 3240 | 3240 | 6 |
| 427 | 20250123 | 122000 | 627577035 | 3235 | 3235 | 3235 | 3235 | 200 |
| 428 | 20250123 | 121900 | 626930035 | 3235 | 3235 | 3235 | 3235 | 325 |
| 429 | 20250123 | 121800 | 625878660 | 3235 | 3235 | 3235 | 3235 | 0 |
| 430 | 20250123 | 121700 | 625878660 | 3235 | 3235 | 3235 | 3235 | 342 |
| 431 | 20250123 | 121600 | 624772290 | 3240 | 3240 | 3240 | 3240 | 1 |
| 432 | 20250123 | 121500 | 624769050 | 3240 | 3240 | 3240 | 3240 | 0 |
| 433 | 20250123 | 121400 | 624769050 | 3240 | 3240 | 3240 | 3240 | 1000 |
| 434 | 20250123 | 121300 | 621529050 | 3240 | 3240 | 3240 | 3240 | 0 |
| 435 | 20250123 | 121200 | 621529050 | 3240 | 3250 | 3250 | 3240 | 768 |
| 436 | 20250123 | 121100 | 619038365 | 3250 | 3250 | 3250 | 3250 | 1 |
| 437 | 20250123 | 121000 | 619035115 | 3250 | 3250 | 3250 | 3250 | 55 |
| 438 | 20250123 | 120900 | 618856365 | 3250 | 3250 | 3250 | 3250 | 0 |
| 439 | 20250123 | 120800 | 618856365 | 3250 | 3250 | 3250 | 3250 | 0 |
| 440 | 20250123 | 120700 | 618856365 | 3250 | 3250 | 3250 | 3250 | 0 |
| 441 | 20250123 | 120600 | 618856365 | 3250 | 3250 | 3250 | 3250 | 153 |
| 442 | 20250123 | 120500 | 618359115 | 3250 | 3250 | 3250 | 3250 | 1000 |
| 443 | 20250123 | 120400 | 615109115 | 3250 | 3250 | 3250 | 3250 | 2015 |
| 444 | 20250123 | 120300 | 608560365 | 3250 | 3250 | 3250 | 3250 | 0 |
| 445 | 20250123 | 120200 | 608560365 | 3250 | 3250 | 3250 | 3245 | 28 |
| 446 | 20250123 | 120100 | 608469470 | 3250 | 3250 | 3250 | 3250 | 0 |
| 447 | 20250123 | 120000 | 608469470 | 3250 | 3250 | 3250 | 3250 | 0 |
| 448 | 20250123 | 115900 | 608469470 | 3250 | 3250 | 3250 | 3250 | 9 |
| 449 | 20250123 | 115800 | 608440220 | 3250 | 3250 | 3250 | 3250 | 0 |
| 450 | 20250123 | 115700 | 608440220 | 3250 | 3250 | 3250 | 3250 | 0 |
| 451 | 20250123 | 115600 | 608440220 | 3250 | 3250 | 3250 | 3250 | 0 |
| 452 | 20250123 | 115500 | 608440220 | 3250 | 3250 | 3250 | 3250 | 0 |
| 453 | 20250123 | 115400 | 608440220 | 3250 | 3250 | 3250 | 3250 | 0 |
| 454 | 20250123 | 115300 | 608440220 | 3250 | 3250 | 3250 | 3250 | 1 |
| 455 | 20250123 | 115200 | 608436970 | 3255 | 3255 | 3255 | 3255 | 0 |
| 456 | 20250123 | 115100 | 608436970 | 3255 | 3245 | 3255 | 3245 | 6 |
| 457 | 20250123 | 115000 | 608417490 | 3245 | 3245 | 3245 | 3245 | 0 |
| 458 | 20250123 | 114900 | 608417490 | 3245 | 3245 | 3245 | 3245 | 100 |
| 459 | 20250123 | 114800 | 608092990 | 3250 | 3250 | 3250 | 3250 | 0 |
| 460 | 20250123 | 114700 | 608092990 | 3250 | 3250 | 3250 | 3250 | 0 |
| 461 | 20250123 | 114600 | 608092990 | 3250 | 3250 | 3250 | 3250 | 0 |
| 462 | 20250123 | 114500 | 608092990 | 3250 | 3250 | 3250 | 3250 | 10 |
| 463 | 20250123 | 114400 | 608060490 | 3255 | 3245 | 3255 | 3245 | 173 |
| 464 | 20250123 | 114300 | 607499075 | 3255 | 3255 | 3255 | 3255 | 0 |
| 465 | 20250123 | 114200 | 607499075 | 3255 | 3255 | 3255 | 3255 | 20 |
| 466 | 20250123 | 114100 | 607433975 | 3255 | 3255 | 3255 | 3255 | 0 |
| 467 | 20250123 | 114000 | 607433975 | 3255 | 3255 | 3255 | 3255 | 1 |
| 468 | 20250123 | 113900 | 607430720 | 3240 | 3240 | 3240 | 3240 | 0 |
| 469 | 20250123 | 113800 | 607430720 | 3240 | 3240 | 3240 | 3240 | 0 |
| 470 | 20250123 | 113700 | 607430720 | 3240 | 3240 | 3240 | 3240 | 590 |
| 471 | 20250123 | 113600 | 605519120 | 3240 | 3240 | 3240 | 3240 | 1682 |
| 472 | 20250123 | 113500 | 600069440 | 3250 | 3250 | 3250 | 3250 | 0 |
| 473 | 20250123 | 113400 | 600069440 | 3250 | 3245 | 3250 | 3245 | 208 |
| 474 | 20250123 | 113300 | 599394460 | 3245 | 3245 | 3245 | 3245 | 352 |
| 475 | 20250123 | 113200 | 598252220 | 3250 | 3250 | 3250 | 3250 | 3 |
| 476 | 20250123 | 113100 | 598242470 | 3250 | 3250 | 3250 | 3250 | 560 |
| 477 | 20250123 | 113000 | 596422470 | 3250 | 3250 | 3250 | 3250 | 1260 |
| 478 | 20250123 | 112900 | 592327470 | 3250 | 3255 | 3255 | 3250 | 79 |
| 479 | 20250123 | 112800 | 592070390 | 3255 | 3255 | 3255 | 3255 | 167 |
| 480 | 20250123 | 112700 | 591526805 | 3255 | 3255 | 3255 | 3255 | 0 |
| 481 | 20250123 | 112600 | 591526805 | 3255 | 3255 | 3255 | 3255 | 0 |
| 482 | 20250123 | 112500 | 591526805 | 3255 | 3255 | 3255 | 3255 | 0 |
| 483 | 20250123 | 112400 | 591526805 | 3255 | 3255 | 3255 | 3255 | 0 |
| 484 | 20250123 | 112300 | 591526805 | 3255 | 3255 | 3255 | 3255 | 42 |
| 485 | 20250123 | 112200 | 591390095 | 3255 | 3255 | 3255 | 3255 | 0 |
| 486 | 20250123 | 112100 | 591390095 | 3255 | 3255 | 3255 | 3255 | 0 |
| 487 | 20250123 | 112000 | 591390095 | 3255 | 3250 | 3255 | 3250 | 10 |
| 488 | 20250123 | 111900 | 591357570 | 3245 | 3255 | 3255 | 3245 | 304 |
| 489 | 20250123 | 111800 | 590369685 | 3255 | 3255 | 3255 | 3255 | 0 |
| 490 | 20250123 | 111700 | 590369685 | 3255 | 3250 | 3255 | 3250 | 263 |
| 491 | 20250123 | 111600 | 589514910 | 3250 | 3250 | 3250 | 3250 | 1004 |
| 492 | 20250123 | 111500 | 586251910 | 3255 | 3255 | 3255 | 3255 | 153 |
| 493 | 20250123 | 111400 | 585753895 | 3255 | 3255 | 3255 | 3255 | 965 |
| 494 | 20250123 | 111300 | 582612820 | 3255 | 3255 | 3255 | 3255 | 750 |
| 495 | 20250123 | 111200 | 580171570 | 3245 | 3245 | 3245 | 3245 | 1 |
| 496 | 20250123 | 111100 | 580168325 | 3245 | 3245 | 3245 | 3245 | 0 |
| 497 | 20250123 | 111000 | 580168325 | 3245 | 3245 | 3245 | 3245 | 2375 |
| 498 | 20250123 | 110900 | 572461450 | 3240 | 3240 | 3240 | 3240 | 2 |
| 499 | 20250123 | 110800 | 572454970 | 3240 | 3240 | 3240 | 3240 | 13 |
| 500 | 20250123 | 110700 | 572412850 | 3240 | 3240 | 3240 | 3240 | 341 |
| 501 | 20250123 | 110600 | 571308010 | 3240 | 3240 | 3240 | 3240 | 0 |
| 502 | 20250123 | 110500 | 571308010 | 3240 | 3240 | 3240 | 3240 | 729 |
| 503 | 20250123 | 110400 | 568946050 | 3240 | 3240 | 3240 | 3240 | 8 |
| 504 | 20250123 | 110300 | 568920130 | 3235 | 3235 | 3235 | 3235 | 697 |
| 505 | 20250123 | 110200 | 566665335 | 3235 | 3235 | 3235 | 3235 | 5 |
| 506 | 20250123 | 110100 | 566649160 | 3235 | 3235 | 3235 | 3235 | 0 |
| 507 | 20250123 | 110000 | 566649160 | 3235 | 3235 | 3235 | 3235 | 0 |
| 508 | 20250123 | 105900 | 566649160 | 3235 | 3235 | 3235 | 3235 | 4 |
| 509 | 20250123 | 105800 | 566636220 | 3235 | 3235 | 3235 | 3230 | 594 |
| 510 | 20250123 | 105700 | 564716130 | 3235 | 3240 | 3240 | 3235 | 694 |
| 511 | 20250123 | 105600 | 562471030 | 3235 | 3235 | 3235 | 3235 | 0 |
| 512 | 20250123 | 105500 | 562471030 | 3235 | 3235 | 3235 | 3235 | 15 |
| 513 | 20250123 | 105400 | 562422505 | 3240 | 3240 | 3240 | 3240 | 1 |
| 514 | 20250123 | 105300 | 562419265 | 3235 | 3235 | 3235 | 3235 | 110 |
| 515 | 20250123 | 105200 | 562063415 | 3230 | 3230 | 3230 | 3230 | 0 |
| 516 | 20250123 | 105100 | 562063415 | 3230 | 3230 | 3240 | 3230 | 1298 |
| 517 | 20250123 | 105000 | 557870575 | 3230 | 3235 | 3235 | 3230 | 1869 |
| 518 | 20250123 | 104900 | 551829060 | 3235 | 3235 | 3235 | 3235 | 2006 |
| 519 | 20250123 | 104800 | 545339650 | 3240 | 3240 | 3240 | 3240 | 39 |
| 520 | 20250123 | 104700 | 545213290 | 3240 | 3240 | 3240 | 3240 | 1961 |
| 521 | 20250123 | 104600 | 538859650 | 3240 | 3245 | 3245 | 3240 | 3 |
| 522 | 20250123 | 104500 | 538849925 | 3235 | 3240 | 3240 | 3235 | 943 |
| 523 | 20250123 | 104400 | 535797835 | 3245 | 3245 | 3245 | 3245 | 0 |
| 524 | 20250123 | 104300 | 535797835 | 3245 | 3260 | 3260 | 3245 | 1239 |
| 525 | 20250123 | 104200 | 531774835 | 3260 | 3250 | 3260 | 3250 | 7770 |
| 526 | 20250123 | 104100 | 506456245 | 3250 | 3240 | 3250 | 3240 | 805 |
| 527 | 20250123 | 104000 | 503843025 | 3250 | 3250 | 3250 | 3250 | 0 |
| 528 | 20250123 | 103900 | 503843025 | 3250 | 3250 | 3250 | 3250 | 0 |
| 529 | 20250123 | 103800 | 503843025 | 3250 | 3250 | 3250 | 3250 | 411 |
| 530 | 20250123 | 103700 | 502507275 | 3240 | 3240 | 3240 | 3240 | 20 |
| 531 | 20250123 | 103600 | 502442475 | 3240 | 3240 | 3240 | 3240 | 0 |
| 532 | 20250123 | 103500 | 502442475 | 3240 | 3240 | 3240 | 3240 | 29 |
| 533 | 20250123 | 103400 | 502348515 | 3240 | 3240 | 3240 | 3240 | 1 |
| 534 | 20250123 | 103300 | 502345275 | 3240 | 3240 | 3240 | 3240 | 349 |
| 535 | 20250123 | 103200 | 501214515 | 3235 | 3250 | 3250 | 3235 | 3976 |
| 536 | 20250123 | 103100 | 488304155 | 3250 | 3250 | 3250 | 3250 | 0 |
| 537 | 20250123 | 103000 | 488304155 | 3250 | 3255 | 3255 | 3250 | 1961 |
| 538 | 20250123 | 102900 | 481925140 | 3255 | 3250 | 3255 | 3250 | 266 |
| 539 | 20250123 | 102800 | 481059810 | 3250 | 3250 | 3250 | 3250 | 1 |
| 540 | 20250123 | 102700 | 481056560 | 3250 | 3255 | 3255 | 3250 | 542 |
| 541 | 20250123 | 102600 | 479294850 | 3250 | 3250 | 3250 | 3250 | 364 |
| 542 | 20250123 | 102500 | 478111850 | 3250 | 3250 | 3250 | 3250 | 0 |
| 543 | 20250123 | 102400 | 478111850 | 3250 | 3250 | 3250 | 3250 | 3106 |
| 544 | 20250123 | 102300 | 468017350 | 3240 | 3240 | 3240 | 3240 | 0 |
| 545 | 20250123 | 102200 | 468017350 | 3240 | 3240 | 3240 | 3240 | 0 |
| 546 | 20250123 | 102100 | 468017350 | 3240 | 3240 | 3240 | 3240 | 170 |
| 547 | 20250123 | 102000 | 467466550 | 3240 | 3240 | 3240 | 3240 | 0 |
| 548 | 20250123 | 101900 | 467466550 | 3240 | 3250 | 3250 | 3240 | 1133 |
| 549 | 20250123 | 101800 | 463790505 | 3250 | 3250 | 3250 | 3250 | 0 |
| 550 | 20250123 | 101700 | 463790505 | 3250 | 3250 | 3250 | 3250 | 150 |
| 551 | 20250123 | 101600 | 463303005 | 3250 | 3250 | 3250 | 3250 | 0 |
| 552 | 20250123 | 101500 | 463303005 | 3250 | 3250 | 3250 | 3250 | 1000 |
| 553 | 20250123 | 101400 | 460053005 | 3240 | 3240 | 3240 | 3240 | 190 |
| 554 | 20250123 | 101300 | 459437405 | 3255 | 3245 | 3255 | 3240 | 697 |
| 555 | 20250123 | 101200 | 457173255 | 3245 | 3245 | 3245 | 3245 | 0 |
| 556 | 20250123 | 101100 | 457173255 | 3245 | 3245 | 3245 | 3245 | 998 |
| 557 | 20250123 | 101000 | 453934745 | 3245 | 3245 | 3245 | 3240 | 1203 |
| 558 | 20250123 | 100900 | 450031840 | 3245 | 3240 | 3245 | 3240 | 2280 |
| 559 | 20250123 | 100800 | 442642300 | 3240 | 3235 | 3240 | 3230 | 440 |
| 560 | 20250123 | 100700 | 441220930 | 3230 | 3245 | 3245 | 3230 | 2486 |
| 561 | 20250123 | 100600 | 433172035 | 3245 | 3250 | 3250 | 3245 | 33 |
| 562 | 20250123 | 100500 | 433064850 | 3250 | 3250 | 3250 | 3250 | 45 |
| 563 | 20250123 | 100400 | 432918600 | 3250 | 3250 | 3250 | 3250 | 40 |
| 564 | 20250123 | 100300 | 432788600 | 3250 | 3255 | 3255 | 3250 | 829 |
| 565 | 20250123 | 100200 | 430094220 | 3255 | 3255 | 3255 | 3250 | 325 |
| 566 | 20250123 | 100100 | 429037570 | 3255 | 3255 | 3255 | 3255 | 20 |
| 567 | 20250123 | 100000 | 428972470 | 3255 | 3255 | 3255 | 3255 | 10 |
| 568 | 20250123 | 095900 | 428939920 | 3255 | 3255 | 3255 | 3250 | 1302 |
| 569 | 20250123 | 095800 | 424702410 | 3255 | 3260 | 3260 | 3255 | 96 |
| 570 | 20250123 | 095700 | 424389525 | 3245 | 3245 | 3245 | 3245 | 5 |
| 571 | 20250123 | 095600 | 424373300 | 3255 | 3255 | 3255 | 3255 | 5 |
| 572 | 20250123 | 095500 | 424357025 | 3250 | 3255 | 3255 | 3250 | 1588 |
| 573 | 20250123 | 095400 | 419188980 | 3260 | 3260 | 3260 | 3260 | 584 |
| 574 | 20250123 | 095300 | 417285140 | 3265 | 3265 | 3265 | 3265 | 541 |
| 575 | 20250123 | 095200 | 415518775 | 3265 | 3265 | 3265 | 3260 | 1949 |
| 576 | 20250123 | 095100 | 409155490 | 3265 | 3270 | 3280 | 3265 | 812 |
| 577 | 20250123 | 095000 | 406497755 | 3275 | 3255 | 3280 | 3255 | 6850 |
| 578 | 20250123 | 094900 | 384142445 | 3250 | 3250 | 3255 | 3245 | 3236 |
| 579 | 20250123 | 094800 | 373634920 | 3250 | 3255 | 3255 | 3250 | 1012 |
| 580 | 20250123 | 094700 | 370345910 | 3250 | 3250 | 3255 | 3250 | 2064 |
| 581 | 20250123 | 094600 | 363637900 | 3250 | 3250 | 3255 | 3245 | 1115 |
| 582 | 20250123 | 094500 | 360015600 | 3255 | 3250 | 3255 | 3245 | 2458 |
| 583 | 20250123 | 094400 | 352022105 | 3245 | 3250 | 3250 | 3240 | 550 |
| 584 | 20250123 | 094300 | 350236105 | 3250 | 3250 | 3250 | 3245 | 2071 |
| 585 | 20250123 | 094200 | 343515170 | 3245 | 3245 | 3250 | 3245 | 175 |
| 586 | 20250123 | 094100 | 342946795 | 3245 | 3245 | 3245 | 3245 | 356 |
| 587 | 20250123 | 094000 | 341791575 | 3245 | 3245 | 3245 | 3245 | 570 |
| 588 | 20250123 | 093900 | 339941925 | 3245 | 3260 | 3260 | 3245 | 12273 |
| 589 | 20250123 | 093800 | 300039575 | 3260 | 3245 | 3265 | 3245 | 9485 |
| 590 | 20250123 | 093700 | 269141030 | 3235 | 3250 | 3255 | 3235 | 4940 |
| 591 | 20250123 | 093600 | 253109980 | 3245 | 3245 | 3245 | 3245 | 642 |
| 592 | 20250123 | 093500 | 251026690 | 3235 | 3235 | 3235 | 3235 | 123 |
| 593 | 20250123 | 093400 | 250628785 | 3225 | 3230 | 3235 | 3225 | 949 |
| 594 | 20250123 | 093300 | 247563680 | 3230 | 3240 | 3240 | 3230 | 10390 |
| 595 | 20250123 | 093200 | 213943290 | 3250 | 3250 | 3250 | 3250 | 710 |
| 596 | 20250123 | 093100 | 211635790 | 3250 | 3250 | 3255 | 3230 | 6704 |
| 597 | 20250123 | 093000 | 189876800 | 3260 | 3215 | 3260 | 3210 | 17644 |
| 598 | 20250123 | 092900 | 132695970 | 3215 | 3215 | 3215 | 3215 | 0 |
| 599 | 20250123 | 092800 | 132695970 | 3215 | 3215 | 3215 | 3215 | 403 |
| 600 | 20250123 | 092700 | 131400325 | 3215 | 3220 | 3220 | 3215 | 7 |
| 601 | 20250123 | 092600 | 131377795 | 3225 | 3230 | 3230 | 3215 | 9729 |
| 602 | 20250123 | 092500 | 100055295 | 3225 | 3230 | 3230 | 3225 | 1933 |
| 603 | 20250123 | 092400 | 93812455 | 3230 | 3245 | 3245 | 3230 | 282 |
| 604 | 20250123 | 092300 | 92901250 | 3235 | 3240 | 3240 | 3235 | 4075 |
| 605 | 20250123 | 092200 | 79718125 | 3245 | 3245 | 3245 | 3245 | 1400 |
| 606 | 20250123 | 092100 | 75175125 | 3235 | 3240 | 3245 | 3235 | 951 |
| 607 | 20250123 | 092000 | 72093985 | 3235 | 3235 | 3235 | 3235 | 1000 |
| 608 | 20250123 | 091900 | 68858985 | 3240 | 3240 | 3240 | 3240 | 1 |
| 609 | 20250123 | 091800 | 68855745 | 3240 | 3240 | 3240 | 3240 | 159 |
| 610 | 20250123 | 091700 | 68340585 | 3240 | 3230 | 3240 | 3230 | 1259 |
| 611 | 20250123 | 091600 | 64265595 | 3230 | 3230 | 3240 | 3230 | 348 |
| 612 | 20250123 | 091500 | 63140735 | 3230 | 3230 | 3230 | 3230 | 0 |
| 613 | 20250123 | 091400 | 63140735 | 3230 | 3230 | 3230 | 3230 | 73 |
| 614 | 20250123 | 091300 | 62904945 | 3240 | 3240 | 3240 | 3240 | 8 |
| 615 | 20250123 | 091200 | 62879025 | 3225 | 3230 | 3235 | 3225 | 1741 |
| 616 | 20250123 | 091100 | 57252100 | 3220 | 3220 | 3220 | 3220 | 0 |
| 617 | 20250123 | 091000 | 57252100 | 3220 | 3230 | 3230 | 3220 | 2006 |
| 618 | 20250123 | 090900 | 50784240 | 3225 | 3230 | 3230 | 3225 | 12 |
| 619 | 20250123 | 090800 | 50745490 | 3230 | 3225 | 3230 | 3225 | 1307 |
| 620 | 20250123 | 090700 | 46530355 | 3240 | 3240 | 3240 | 3225 | 3039 |
| 621 | 20250123 | 090600 | 36728050 | 3225 | 3235 | 3240 | 3225 | 1079 |
| 622 | 20250123 | 090500 | 33248250 | 3225 | 3230 | 3230 | 3225 | 2524 |
| 623 | 20250123 | 090400 | 25105705 | 3235 | 3235 | 3235 | 3235 | 499 |
| 624 | 20250123 | 090300 | 23491440 | 3245 | 3235 | 3245 | 3235 | 14 |
| 625 | 20250123 | 090200 | 23446040 | 3235 | 3235 | 3235 | 3235 | 81 |
| 626 | 20250123 | 090100 | 23184005 | 3245 | 3240 | 3245 | 3240 | 2217 |
| 627 | 20250123 | 090000 | 15996040 | 3245 | 3250 | 3250 | 3245 | 4924 |