31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 193000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 31746 |
| 3 | 20250120 | 192900 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20250120 | 192800 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20250120 | 192700 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20250120 | 192600 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20250120 | 192500 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20250120 | 192400 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20250120 | 192300 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20250120 | 192200 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20250120 | 192100 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20250120 | 192000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20250120 | 191900 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20250120 | 191800 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20250120 | 191700 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20250120 | 191600 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20250120 | 191500 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20250120 | 191400 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20250120 | 191300 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20250120 | 191200 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20250120 | 191100 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20250120 | 191000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20250120 | 190900 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20250120 | 190800 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20250120 | 190700 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20250120 | 190600 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20250120 | 190500 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20250120 | 190400 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20250120 | 190300 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20250120 | 190200 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20250120 | 190100 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20250120 | 190000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 31746 |
| 33 | 20250120 | 185900 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20250120 | 185800 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20250120 | 185700 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20250120 | 185600 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20250120 | 185500 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20250120 | 185400 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20250120 | 185300 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20250120 | 185200 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20250120 | 185100 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20250120 | 185000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20250120 | 184900 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20250120 | 184800 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20250120 | 184700 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20250120 | 184600 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20250120 | 184500 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20250120 | 184400 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20250120 | 184300 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20250120 | 184200 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20250120 | 184100 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20250120 | 184000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20250120 | 183900 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20250120 | 183800 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20250120 | 183700 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20250120 | 183600 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20250120 | 183500 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20250120 | 183400 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20250120 | 183300 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20250120 | 183200 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20250120 | 183100 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20250120 | 183000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 31746 |
| 63 | 20250120 | 182900 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20250120 | 182800 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20250120 | 182700 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20250120 | 182600 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20250120 | 182500 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20250120 | 182400 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20250120 | 182300 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20250120 | 182200 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20250120 | 182100 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20250120 | 182000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20250120 | 181900 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20250120 | 181800 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20250120 | 181700 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20250120 | 181600 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20250120 | 181500 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20250120 | 181400 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20250120 | 181300 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20250120 | 181200 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20250120 | 181100 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20250120 | 181000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20250120 | 180900 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20250120 | 180800 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20250120 | 180700 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20250120 | 180600 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20250120 | 180500 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20250120 | 180400 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20250120 | 180300 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20250120 | 180200 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20250120 | 180100 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20250120 | 180000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 31746 |
| 93 | 20250120 | 175900 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20250120 | 175800 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20250120 | 175700 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20250120 | 175600 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20250120 | 175500 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20250120 | 175400 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20250120 | 175300 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20250120 | 175200 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20250120 | 175100 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20250120 | 175000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20250120 | 174900 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20250120 | 174800 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20250120 | 174700 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20250120 | 174600 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20250120 | 174500 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20250120 | 174400 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20250120 | 174300 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20250120 | 174200 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20250120 | 174100 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20250120 | 174000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20250120 | 173900 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20250120 | 173800 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20250120 | 173700 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20250120 | 173600 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20250120 | 173500 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20250120 | 173400 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20250120 | 173300 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20250120 | 173200 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20250120 | 173100 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20250120 | 173000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 31746 |
| 123 | 20250120 | 172900 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20250120 | 172800 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20250120 | 172700 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20250120 | 172600 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20250120 | 172500 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20250120 | 172400 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20250120 | 172300 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20250120 | 172200 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20250120 | 172100 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20250120 | 172000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20250120 | 171900 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20250120 | 171800 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20250120 | 171700 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20250120 | 171600 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20250120 | 171500 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20250120 | 171400 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20250120 | 171300 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20250120 | 171200 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20250120 | 171100 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20250120 | 171000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20250120 | 170900 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20250120 | 170800 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20250120 | 170700 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20250120 | 170600 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20250120 | 170500 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20250120 | 170400 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20250120 | 170300 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20250120 | 170200 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20250120 | 170100 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20250120 | 170000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 31746 |
| 153 | 20250120 | 165900 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20250120 | 165800 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20250120 | 165700 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20250120 | 165600 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20250120 | 165500 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20250120 | 165400 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20250120 | 165300 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20250120 | 165200 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20250120 | 165100 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20250120 | 165000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20250120 | 164900 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20250120 | 164800 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20250120 | 164700 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20250120 | 164600 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20250120 | 164500 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20250120 | 164400 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20250120 | 164300 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20250120 | 164200 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20250120 | 164100 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20250120 | 164000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20250120 | 163900 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20250120 | 163800 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20250120 | 163700 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20250120 | 163600 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20250120 | 163500 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20250120 | 163400 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20250120 | 163300 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20250120 | 163200 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20250120 | 163100 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20250120 | 163000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 31746 |
| 183 | 20250120 | 162900 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20250120 | 162800 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20250120 | 162700 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20250120 | 162600 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20250120 | 162500 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20250120 | 162400 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20250120 | 162300 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20250120 | 162200 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20250120 | 162100 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20250120 | 162000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20250120 | 161900 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20250120 | 161800 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20250120 | 161700 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20250120 | 161600 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20250120 | 161500 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20250120 | 161400 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20250120 | 161300 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20250120 | 161200 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20250120 | 161100 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20250120 | 161000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20250120 | 160900 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20250120 | 160800 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20250120 | 160700 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20250120 | 160600 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20250120 | 160500 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20250120 | 160400 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20250120 | 160300 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20250120 | 160200 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20250120 | 160100 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20250120 | 160000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 31746 |
| 213 | 20250120 | 155900 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 214 | 20250120 | 155800 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 215 | 20250120 | 155700 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 216 | 20250120 | 155600 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20250120 | 155500 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 218 | 20250120 | 155400 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 219 | 20250120 | 155300 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 220 | 20250120 | 155200 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 221 | 20250120 | 155100 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 222 | 20250120 | 155000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 223 | 20250120 | 154900 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 224 | 20250120 | 154800 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 225 | 20250120 | 154700 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 226 | 20250120 | 154600 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 227 | 20250120 | 154500 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 228 | 20250120 | 154400 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 229 | 20250120 | 154300 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 230 | 20250120 | 154200 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 231 | 20250120 | 154100 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 232 | 20250120 | 154000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 233 | 20250120 | 153900 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 234 | 20250120 | 153800 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 235 | 20250120 | 153700 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 236 | 20250120 | 153600 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 237 | 20250120 | 153500 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 238 | 20250120 | 153400 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 239 | 20250120 | 153300 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 240 | 20250120 | 153200 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 241 | 20250120 | 153100 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 242 | 20250120 | 153000 | 5698765525 | 3510 | 3510 | 3510 | 3510 | 63492 |
| 243 | 20250120 | 152900 | 5587337065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 244 | 20250120 | 152800 | 5587337065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 245 | 20250120 | 152700 | 5587337065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 246 | 20250120 | 152600 | 5587337065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 247 | 20250120 | 152500 | 5587337065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 248 | 20250120 | 152400 | 5587337065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 249 | 20250120 | 152300 | 5587337065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 250 | 20250120 | 152200 | 5587337065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 251 | 20250120 | 152100 | 5587337065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 252 | 20250120 | 152000 | 5587337065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 253 | 20250120 | 151900 | 5587337065 | 3515 | 3520 | 3520 | 3510 | 10278 |
| 254 | 20250120 | 151800 | 5551191425 | 3525 | 3525 | 3530 | 3520 | 5334 |
| 255 | 20250120 | 151700 | 5532387305 | 3530 | 3530 | 3530 | 3520 | 1854 |
| 256 | 20250120 | 151600 | 5525849225 | 3530 | 3520 | 3530 | 3520 | 4279 |
| 257 | 20250120 | 151500 | 5510775680 | 3520 | 3520 | 3520 | 3515 | 1049 |
| 258 | 20250120 | 151400 | 5507087470 | 3520 | 3520 | 3520 | 3515 | 3014 |
| 259 | 20250120 | 151300 | 5496482115 | 3520 | 3520 | 3520 | 3520 | 4 |
| 260 | 20250120 | 151200 | 5496468035 | 3510 | 3510 | 3520 | 3505 | 7301 |
| 261 | 20250120 | 151100 | 5470815620 | 3515 | 3515 | 3515 | 3505 | 11305 |
| 262 | 20250120 | 151000 | 5431144725 | 3520 | 3520 | 3530 | 3515 | 12244 |
| 263 | 20250120 | 150900 | 5388078285 | 3525 | 3540 | 3540 | 3525 | 304 |
| 264 | 20250120 | 150800 | 5387005835 | 3545 | 3540 | 3555 | 3535 | 4635 |
| 265 | 20250120 | 150700 | 5370565640 | 3540 | 3540 | 3545 | 3520 | 7995 |
| 266 | 20250120 | 150600 | 5342318720 | 3540 | 3530 | 3555 | 3530 | 6018 |
| 267 | 20250120 | 150500 | 5321011495 | 3530 | 3550 | 3555 | 3530 | 4367 |
| 268 | 20250120 | 150400 | 5305558450 | 3555 | 3540 | 3560 | 3535 | 10374 |
| 269 | 20250120 | 150300 | 5268744515 | 3540 | 3530 | 3550 | 3530 | 14849 |
| 270 | 20250120 | 150200 | 5216173955 | 3530 | 3515 | 3530 | 3510 | 8570 |
| 271 | 20250120 | 150100 | 5185992055 | 3515 | 3510 | 3515 | 3510 | 1616 |
| 272 | 20250120 | 150000 | 5180316325 | 3515 | 3515 | 3515 | 3510 | 2352 |
| 273 | 20250120 | 145900 | 5172052135 | 3515 | 3510 | 3515 | 3505 | 11771 |
| 274 | 20250120 | 145800 | 5130751150 | 3505 | 3510 | 3515 | 3505 | 7548 |
| 275 | 20250120 | 145700 | 5104266165 | 3510 | 3500 | 3510 | 3500 | 7504 |
| 276 | 20250120 | 145600 | 5077971750 | 3500 | 3500 | 3500 | 3490 | 686 |
| 277 | 20250120 | 145500 | 5075576480 | 3500 | 3500 | 3505 | 3500 | 626 |
| 278 | 20250120 | 145400 | 5073385450 | 3500 | 3480 | 3505 | 3480 | 4203 |
| 279 | 20250120 | 145300 | 5058689790 | 3480 | 3475 | 3480 | 3470 | 1184 |
| 280 | 20250120 | 145200 | 5054575260 | 3475 | 3480 | 3480 | 3475 | 1202 |
| 281 | 20250120 | 145100 | 5050397570 | 3480 | 3485 | 3490 | 3480 | 524 |
| 282 | 20250120 | 145000 | 5048573210 | 3480 | 3480 | 3480 | 3480 | 210 |
| 283 | 20250120 | 144900 | 5047842410 | 3480 | 3480 | 3480 | 3480 | 100 |
| 284 | 20250120 | 144800 | 5047494410 | 3490 | 3485 | 3490 | 3485 | 145 |
| 285 | 20250120 | 144700 | 5046988950 | 3485 | 3480 | 3485 | 3480 | 2068 |
| 286 | 20250120 | 144600 | 5039792145 | 3480 | 3485 | 3485 | 3480 | 213 |
| 287 | 20250120 | 144500 | 5039050690 | 3480 | 3480 | 3480 | 3480 | 100 |
| 288 | 20250120 | 144400 | 5038702690 | 3480 | 3480 | 3480 | 3480 | 620 |
| 289 | 20250120 | 144300 | 5036545090 | 3480 | 3490 | 3490 | 3480 | 885 |
| 290 | 20250120 | 144200 | 5033462830 | 3490 | 3495 | 3495 | 3485 | 752 |
| 291 | 20250120 | 144100 | 5030839845 | 3495 | 3490 | 3500 | 3490 | 321 |
| 292 | 20250120 | 144000 | 5029716450 | 3490 | 3500 | 3500 | 3485 | 920 |
| 293 | 20250120 | 143900 | 5026505940 | 3505 | 3510 | 3510 | 3505 | 466 |
| 294 | 20250120 | 143800 | 5024871110 | 3510 | 3510 | 3515 | 3505 | 7177 |
| 295 | 20250120 | 143700 | 4999679445 | 3510 | 3490 | 3515 | 3485 | 13234 |
| 296 | 20250120 | 143600 | 4953340145 | 3490 | 3490 | 3490 | 3485 | 750 |
| 297 | 20250120 | 143500 | 4950722895 | 3490 | 3490 | 3490 | 3485 | 307 |
| 298 | 20250120 | 143400 | 4949652515 | 3495 | 3500 | 3500 | 3495 | 105 |
| 299 | 20250120 | 143300 | 4949285265 | 3500 | 3500 | 3505 | 3495 | 3394 |
| 300 | 20250120 | 143200 | 4937408615 | 3490 | 3485 | 3495 | 3485 | 7100 |
| 301 | 20250120 | 143100 | 4912647920 | 3485 | 3465 | 3485 | 3465 | 5303 |
| 302 | 20250120 | 143000 | 4894178550 | 3465 | 3465 | 3465 | 3465 | 1381 |
| 303 | 20250120 | 142900 | 4889393385 | 3465 | 3465 | 3465 | 3465 | 296 |
| 304 | 20250120 | 142800 | 4888367745 | 3460 | 3460 | 3470 | 3460 | 1212 |
| 305 | 20250120 | 142700 | 4884171345 | 3475 | 3465 | 3475 | 3465 | 600 |
| 306 | 20250120 | 142600 | 4882092130 | 3475 | 3470 | 3475 | 3470 | 130 |
| 307 | 20250120 | 142500 | 4881640530 | 3460 | 3470 | 3470 | 3460 | 4602 |
| 308 | 20250120 | 142400 | 4865712195 | 3480 | 3480 | 3480 | 3470 | 186 |
| 309 | 20250120 | 142300 | 4865066215 | 3490 | 3470 | 3490 | 3470 | 963 |
| 310 | 20250120 | 142200 | 4861711315 | 3470 | 3470 | 3470 | 3465 | 491 |
| 311 | 20250120 | 142100 | 4860008285 | 3470 | 3470 | 3470 | 3470 | 630 |
| 312 | 20250120 | 142000 | 4857822185 | 3470 | 3480 | 3480 | 3470 | 2600 |
| 313 | 20250120 | 141900 | 4848792170 | 3480 | 3480 | 3485 | 3480 | 138 |
| 314 | 20250120 | 141800 | 4848311765 | 3475 | 3475 | 3475 | 3475 | 1100 |
| 315 | 20250120 | 141700 | 4844489265 | 3480 | 3480 | 3480 | 3480 | 33 |
| 316 | 20250120 | 141600 | 4844374425 | 3485 | 3480 | 3485 | 3480 | 9 |
| 317 | 20250120 | 141500 | 4844343100 | 3460 | 3475 | 3475 | 3460 | 8572 |
| 318 | 20250120 | 141400 | 4814643735 | 3475 | 3480 | 3480 | 3475 | 639 |
| 319 | 20250120 | 141300 | 4812422515 | 3475 | 3480 | 3480 | 3475 | 1000 |
| 320 | 20250120 | 141200 | 4808947370 | 3480 | 3470 | 3480 | 3470 | 169 |
| 321 | 20250120 | 141100 | 4808360930 | 3490 | 3490 | 3490 | 3490 | 519 |
| 322 | 20250120 | 141000 | 4806549620 | 3490 | 3490 | 3490 | 3490 | 20 |
| 323 | 20250120 | 140900 | 4806479820 | 3470 | 3470 | 3470 | 3470 | 2216 |
| 324 | 20250120 | 140800 | 4798790300 | 3470 | 3480 | 3485 | 3470 | 3965 |
| 325 | 20250120 | 140700 | 4785005930 | 3485 | 3485 | 3485 | 3480 | 2077 |
| 326 | 20250120 | 140600 | 4777770325 | 3490 | 3475 | 3490 | 3470 | 1050 |
| 327 | 20250120 | 140500 | 4774117200 | 3470 | 3495 | 3495 | 3470 | 1024 |
| 328 | 20250120 | 140400 | 4770543115 | 3495 | 3510 | 3515 | 3485 | 8112 |
| 329 | 20250120 | 140300 | 4742157105 | 3515 | 3500 | 3515 | 3500 | 24980 |
| 330 | 20250120 | 140200 | 4654453440 | 3500 | 3490 | 3500 | 3485 | 4443 |
| 331 | 20250120 | 140100 | 4638946295 | 3490 | 3475 | 3490 | 3475 | 4816 |
| 332 | 20250120 | 140000 | 4622169805 | 3480 | 3480 | 3480 | 3475 | 413 |
| 333 | 20250120 | 135900 | 4620733565 | 3480 | 3480 | 3490 | 3480 | 5499 |
| 334 | 20250120 | 135800 | 4601566915 | 3480 | 3465 | 3485 | 3460 | 9345 |
| 335 | 20250120 | 135700 | 4569108820 | 3465 | 3460 | 3465 | 3455 | 4747 |
| 336 | 20250120 | 135600 | 4552667120 | 3455 | 3460 | 3460 | 3455 | 690 |
| 337 | 20250120 | 135500 | 4550282170 | 3455 | 3455 | 3470 | 3455 | 2865 |
| 338 | 20250120 | 135400 | 4540359355 | 3465 | 3455 | 3465 | 3445 | 10066 |
| 339 | 20250120 | 135300 | 4505602180 | 3460 | 3460 | 3485 | 3460 | 10166 |
| 340 | 20250120 | 135200 | 4470341575 | 3465 | 3420 | 3490 | 3420 | 23359 |
| 341 | 20250120 | 135100 | 4389807670 | 3420 | 3420 | 3420 | 3420 | 2900 |
| 342 | 20250120 | 135000 | 4379889670 | 3420 | 3420 | 3420 | 3420 | 1722 |
| 343 | 20250120 | 134900 | 4374000430 | 3420 | 3400 | 3420 | 3400 | 575 |
| 344 | 20250120 | 134800 | 4372045175 | 3400 | 3400 | 3400 | 3400 | 32 |
| 345 | 20250120 | 134700 | 4371936375 | 3400 | 3400 | 3400 | 3400 | 9 |
| 346 | 20250120 | 134600 | 4371905775 | 3390 | 3395 | 3395 | 3390 | 850 |
| 347 | 20250120 | 134500 | 4369021870 | 3395 | 3395 | 3395 | 3395 | 2384 |
| 348 | 20250120 | 134400 | 4360928190 | 3400 | 3395 | 3400 | 3395 | 4122 |
| 349 | 20250120 | 134300 | 4346926075 | 3400 | 3405 | 3405 | 3400 | 6224 |
| 350 | 20250120 | 134200 | 4325762005 | 3405 | 3405 | 3405 | 3405 | 763 |
| 351 | 20250120 | 134100 | 4323163990 | 3410 | 3410 | 3410 | 3410 | 191 |
| 352 | 20250120 | 134000 | 4322512680 | 3410 | 3410 | 3410 | 3405 | 141 |
| 353 | 20250120 | 133900 | 4322032120 | 3410 | 3410 | 3410 | 3395 | 3613 |
| 354 | 20250120 | 133800 | 4309751320 | 3410 | 3410 | 3410 | 3405 | 402 |
| 355 | 20250120 | 133700 | 4308381980 | 3400 | 3410 | 3410 | 3400 | 716 |
| 356 | 20250120 | 133600 | 4305947570 | 3395 | 3410 | 3410 | 3390 | 17026 |
| 357 | 20250120 | 133500 | 4248052030 | 3410 | 3410 | 3410 | 3410 | 297 |
| 358 | 20250120 | 133400 | 4247039260 | 3410 | 3415 | 3415 | 3410 | 440 |
| 359 | 20250120 | 133300 | 4245537650 | 3415 | 3420 | 3420 | 3415 | 5771 |
| 360 | 20250120 | 133200 | 4225827185 | 3420 | 3430 | 3430 | 3420 | 2970 |
| 361 | 20250120 | 133100 | 4215665330 | 3430 | 3435 | 3435 | 3430 | 856 |
| 362 | 20250120 | 133000 | 4212729225 | 3430 | 3430 | 3435 | 3430 | 144 |
| 363 | 20250120 | 132900 | 4212235155 | 3440 | 3440 | 3440 | 3430 | 114 |
| 364 | 20250120 | 132800 | 4211844105 | 3440 | 3435 | 3440 | 3420 | 3031 |
| 365 | 20250120 | 132700 | 4201461825 | 3435 | 3435 | 3435 | 3435 | 155 |
| 366 | 20250120 | 132600 | 4200929400 | 3435 | 3435 | 3435 | 3435 | 10 |
| 367 | 20250120 | 132500 | 4200895050 | 3435 | 3450 | 3450 | 3435 | 235 |
| 368 | 20250120 | 132400 | 4200085665 | 3440 | 3450 | 3450 | 3440 | 3527 |
| 369 | 20250120 | 132300 | 4187934390 | 3455 | 3445 | 3455 | 3445 | 1686 |
| 370 | 20250120 | 132200 | 4182120095 | 3445 | 3445 | 3445 | 3445 | 572 |
| 371 | 20250120 | 132100 | 4180149555 | 3445 | 3445 | 3445 | 3440 | 739 |
| 372 | 20250120 | 132000 | 4177607120 | 3445 | 3450 | 3450 | 3445 | 1543 |
| 373 | 20250120 | 131900 | 4172286820 | 3450 | 3440 | 3450 | 3435 | 1503 |
| 374 | 20250120 | 131800 | 4167114920 | 3455 | 3455 | 3460 | 3450 | 1326 |
| 375 | 20250120 | 131700 | 4162530735 | 3440 | 3450 | 3460 | 3435 | 3849 |
| 376 | 20250120 | 131600 | 4149244390 | 3455 | 3450 | 3455 | 3445 | 864 |
| 377 | 20250120 | 131500 | 4146264580 | 3450 | 3440 | 3455 | 3440 | 8318 |
| 378 | 20250120 | 131400 | 4117606130 | 3440 | 3430 | 3440 | 3430 | 779 |
| 379 | 20250120 | 131300 | 4114933425 | 3425 | 3425 | 3425 | 3425 | 306 |
| 380 | 20250120 | 131200 | 4113885375 | 3430 | 3425 | 3430 | 3425 | 104 |
| 381 | 20250120 | 131100 | 4113528805 | 3430 | 3430 | 3430 | 3430 | 0 |
| 382 | 20250120 | 131000 | 4113528805 | 3430 | 3430 | 3430 | 3430 | 6 |
| 383 | 20250120 | 130900 | 4113508225 | 3430 | 3430 | 3430 | 3420 | 49 |
| 384 | 20250120 | 130800 | 4113340430 | 3415 | 3425 | 3430 | 3415 | 4223 |
| 385 | 20250120 | 130700 | 4098897960 | 3430 | 3430 | 3430 | 3430 | 514 |
| 386 | 20250120 | 130600 | 4097134940 | 3435 | 3430 | 3435 | 3430 | 304 |
| 387 | 20250120 | 130500 | 4096090740 | 3435 | 3425 | 3435 | 3425 | 2206 |
| 388 | 20250120 | 130400 | 4088521025 | 3420 | 3425 | 3425 | 3420 | 4767 |
| 389 | 20250120 | 130300 | 4072217805 | 3425 | 3430 | 3430 | 3425 | 6 |
| 390 | 20250120 | 130200 | 4072197230 | 3430 | 3425 | 3430 | 3425 | 3422 |
| 391 | 20250120 | 130100 | 4060463235 | 3425 | 3425 | 3425 | 3425 | 17 |
| 392 | 20250120 | 130000 | 4060405010 | 3420 | 3420 | 3420 | 3420 | 904 |
| 393 | 20250120 | 125900 | 4057313330 | 3420 | 3410 | 3420 | 3410 | 225 |
| 394 | 20250120 | 125800 | 4056545950 | 3415 | 3415 | 3415 | 3415 | 150 |
| 395 | 20250120 | 125700 | 4056033700 | 3415 | 3415 | 3415 | 3415 | 85 |
| 396 | 20250120 | 125600 | 4055743425 | 3415 | 3415 | 3415 | 3415 | 5 |
| 397 | 20250120 | 125500 | 4055726350 | 3415 | 3415 | 3415 | 3415 | 317 |
| 398 | 20250120 | 125400 | 4054643795 | 3415 | 3415 | 3415 | 3405 | 393 |
| 399 | 20250120 | 125300 | 4053303845 | 3415 | 3415 | 3415 | 3410 | 1388 |
| 400 | 20250120 | 125200 | 4048567940 | 3415 | 3420 | 3420 | 3415 | 922 |
| 401 | 20250120 | 125100 | 4045416810 | 3415 | 3415 | 3415 | 3415 | 178 |
| 402 | 20250120 | 125000 | 4044808940 | 3415 | 3420 | 3420 | 3415 | 1114 |
| 403 | 20250120 | 124900 | 4040999630 | 3420 | 3425 | 3425 | 3420 | 74 |
| 404 | 20250120 | 124800 | 4040746530 | 3420 | 3420 | 3420 | 3420 | 746 |
| 405 | 20250120 | 124700 | 4038195210 | 3425 | 3425 | 3425 | 3425 | 100 |
| 406 | 20250120 | 124600 | 4037852710 | 3425 | 3425 | 3425 | 3420 | 35 |
| 407 | 20250120 | 124500 | 4037732860 | 3420 | 3420 | 3420 | 3420 | 14 |
| 408 | 20250120 | 124400 | 4037684980 | 3420 | 3425 | 3425 | 3420 | 571 |
| 409 | 20250120 | 124300 | 4035729805 | 3425 | 3425 | 3425 | 3425 | 110 |
| 410 | 20250120 | 124200 | 4035353055 | 3425 | 3425 | 3425 | 3425 | 0 |
| 411 | 20250120 | 124100 | 4035353055 | 3425 | 3425 | 3425 | 3425 | 0 |
| 412 | 20250120 | 124000 | 4035353055 | 3425 | 3425 | 3425 | 3425 | 32 |
| 413 | 20250120 | 123900 | 4035243455 | 3425 | 3425 | 3425 | 3425 | 0 |
| 414 | 20250120 | 123800 | 4035243455 | 3425 | 3425 | 3425 | 3425 | 0 |
| 415 | 20250120 | 123700 | 4035243455 | 3425 | 3425 | 3425 | 3425 | 0 |
| 416 | 20250120 | 123600 | 4035243455 | 3425 | 3420 | 3425 | 3415 | 1003 |
| 417 | 20250120 | 123500 | 4031818145 | 3425 | 3420 | 3425 | 3420 | 267 |
| 418 | 20250120 | 123400 | 4030904985 | 3420 | 3420 | 3420 | 3420 | 3 |
| 419 | 20250120 | 123300 | 4030894725 | 3420 | 3420 | 3420 | 3420 | 30 |
| 420 | 20250120 | 123200 | 4030792125 | 3420 | 3420 | 3420 | 3420 | 0 |
| 421 | 20250120 | 123100 | 4030792125 | 3420 | 3415 | 3420 | 3410 | 327 |
| 422 | 20250120 | 123000 | 4029676345 | 3415 | 3415 | 3415 | 3415 | 593 |
| 423 | 20250120 | 122900 | 4027651250 | 3420 | 3420 | 3420 | 3420 | 73 |
| 424 | 20250120 | 122800 | 4027401590 | 3420 | 3420 | 3420 | 3415 | 93 |
| 425 | 20250120 | 122700 | 4027083775 | 3420 | 3420 | 3420 | 3420 | 0 |
| 426 | 20250120 | 122600 | 4027083775 | 3420 | 3410 | 3420 | 3410 | 208 |
| 427 | 20250120 | 122500 | 4026374385 | 3415 | 3415 | 3420 | 3415 | 547 |
| 428 | 20250120 | 122400 | 4024506235 | 3415 | 3425 | 3425 | 3415 | 719 |
| 429 | 20250120 | 122300 | 4022049925 | 3425 | 3420 | 3425 | 3420 | 1024 |
| 430 | 20250120 | 122200 | 4018546500 | 3420 | 3425 | 3425 | 3420 | 744 |
| 431 | 20250120 | 122100 | 4016000485 | 3425 | 3425 | 3425 | 3415 | 527 |
| 432 | 20250120 | 122000 | 4014200510 | 3425 | 3420 | 3425 | 3415 | 820 |
| 433 | 20250120 | 121900 | 4011398040 | 3425 | 3420 | 3425 | 3420 | 1152 |
| 434 | 20250120 | 121800 | 4007458185 | 3420 | 3425 | 3425 | 3420 | 220 |
| 435 | 20250120 | 121700 | 4006705685 | 3425 | 3420 | 3425 | 3420 | 1183 |
| 436 | 20250120 | 121600 | 4002659805 | 3420 | 3410 | 3420 | 3410 | 250 |
| 437 | 20250120 | 121500 | 4001807225 | 3410 | 3410 | 3410 | 3400 | 1672 |
| 438 | 20250120 | 121400 | 3996118100 | 3410 | 3410 | 3410 | 3410 | 71 |
| 439 | 20250120 | 121300 | 3995875990 | 3415 | 3415 | 3415 | 3415 | 329 |
| 440 | 20250120 | 121200 | 3994752455 | 3410 | 3415 | 3415 | 3410 | 749 |
| 441 | 20250120 | 121100 | 3992194665 | 3415 | 3415 | 3415 | 3415 | 1 |
| 442 | 20250120 | 121000 | 3992191250 | 3415 | 3415 | 3415 | 3415 | 8 |
| 443 | 20250120 | 120900 | 3992163930 | 3410 | 3410 | 3410 | 3410 | 17 |
| 444 | 20250120 | 120800 | 3992105960 | 3415 | 3415 | 3415 | 3415 | 4 |
| 445 | 20250120 | 120700 | 3992092300 | 3405 | 3405 | 3405 | 3405 | 2400 |
| 446 | 20250120 | 120600 | 3983920300 | 3415 | 3410 | 3415 | 3410 | 788 |
| 447 | 20250120 | 120500 | 3981232760 | 3410 | 3410 | 3410 | 3410 | 2 |
| 448 | 20250120 | 120400 | 3981225940 | 3405 | 3405 | 3410 | 3405 | 897 |
| 449 | 20250120 | 120300 | 3978171645 | 3410 | 3410 | 3410 | 3410 | 1000 |
| 450 | 20250120 | 120200 | 3974761645 | 3415 | 3415 | 3415 | 3415 | 256 |
| 451 | 20250120 | 120100 | 3973887405 | 3415 | 3420 | 3420 | 3415 | 364 |
| 452 | 20250120 | 120000 | 3972642765 | 3425 | 3425 | 3425 | 3425 | 10 |
| 453 | 20250120 | 115900 | 3972608515 | 3420 | 3425 | 3425 | 3420 | 273 |
| 454 | 20250120 | 115800 | 3971674170 | 3425 | 3425 | 3425 | 3425 | 48 |
| 455 | 20250120 | 115700 | 3971509770 | 3425 | 3410 | 3425 | 3410 | 1452 |
| 456 | 20250120 | 115600 | 3966548785 | 3410 | 3410 | 3410 | 3410 | 800 |
| 457 | 20250120 | 115500 | 3963820785 | 3410 | 3410 | 3410 | 3410 | 815 |
| 458 | 20250120 | 115400 | 3961041635 | 3410 | 3410 | 3410 | 3410 | 1330 |
| 459 | 20250120 | 115300 | 3956506335 | 3410 | 3410 | 3410 | 3410 | 484 |
| 460 | 20250120 | 115200 | 3954855895 | 3400 | 3400 | 3400 | 3400 | 2025 |
| 461 | 20250120 | 115100 | 3947970895 | 3405 | 3405 | 3405 | 3405 | 1862 |
| 462 | 20250120 | 115000 | 3941630785 | 3405 | 3410 | 3410 | 3405 | 1101 |
| 463 | 20250120 | 114900 | 3937879880 | 3410 | 3415 | 3415 | 3410 | 1513 |
| 464 | 20250120 | 114800 | 3932715000 | 3420 | 3405 | 3420 | 3405 | 309 |
| 465 | 20250120 | 114700 | 3931659810 | 3405 | 3405 | 3405 | 3405 | 441 |
| 466 | 20250120 | 114600 | 3930158205 | 3410 | 3425 | 3430 | 3410 | 2125 |
| 467 | 20250120 | 114500 | 3922896755 | 3430 | 3415 | 3430 | 3410 | 297 |
| 468 | 20250120 | 114400 | 3921881875 | 3420 | 3420 | 3420 | 3420 | 2926 |
| 469 | 20250120 | 114300 | 3911874955 | 3425 | 3420 | 3425 | 3420 | 366 |
| 470 | 20250120 | 114200 | 3910621735 | 3425 | 3425 | 3425 | 3425 | 104 |
| 471 | 20250120 | 114100 | 3910265535 | 3420 | 3410 | 3425 | 3410 | 668 |
| 472 | 20250120 | 114000 | 3907985490 | 3415 | 3420 | 3425 | 3415 | 1561 |
| 473 | 20250120 | 113900 | 3902648995 | 3425 | 3420 | 3430 | 3420 | 887 |
| 474 | 20250120 | 113800 | 3899609590 | 3420 | 3415 | 3430 | 3415 | 957 |
| 475 | 20250120 | 113700 | 3896331095 | 3415 | 3420 | 3430 | 3410 | 3681 |
| 476 | 20250120 | 113600 | 3883752575 | 3430 | 3425 | 3435 | 3425 | 2299 |
| 477 | 20250120 | 113500 | 3875871985 | 3425 | 3415 | 3425 | 3415 | 1265 |
| 478 | 20250120 | 113400 | 3871547895 | 3425 | 3425 | 3425 | 3415 | 955 |
| 479 | 20250120 | 113300 | 3868282020 | 3430 | 3425 | 3430 | 3425 | 1699 |
| 480 | 20250120 | 113200 | 3862462930 | 3425 | 3420 | 3425 | 3410 | 1535 |
| 481 | 20250120 | 113100 | 3857221565 | 3420 | 3420 | 3420 | 3415 | 1261 |
| 482 | 20250120 | 113000 | 3852909045 | 3420 | 3415 | 3420 | 3405 | 3134 |
| 483 | 20250120 | 112900 | 3842235270 | 3415 | 3420 | 3425 | 3415 | 269 |
| 484 | 20250120 | 112800 | 3841315960 | 3430 | 3415 | 3430 | 3415 | 1925 |
| 485 | 20250120 | 112700 | 3834730835 | 3415 | 3400 | 3415 | 3400 | 1899 |
| 486 | 20250120 | 112600 | 3828267160 | 3400 | 3390 | 3400 | 3390 | 3077 |
| 487 | 20250120 | 112500 | 3817827550 | 3390 | 3390 | 3390 | 3390 | 58 |
| 488 | 20250120 | 112400 | 3817630930 | 3385 | 3390 | 3390 | 3385 | 1200 |
| 489 | 20250120 | 112300 | 3813567930 | 3385 | 3390 | 3390 | 3385 | 1167 |
| 490 | 20250120 | 112200 | 3809612975 | 3390 | 3395 | 3395 | 3390 | 1106 |
| 491 | 20250120 | 112100 | 3805860915 | 3400 | 3400 | 3400 | 3395 | 2478 |
| 492 | 20250120 | 112000 | 3797447800 | 3400 | 3405 | 3405 | 3400 | 289 |
| 493 | 20250120 | 111900 | 3796464980 | 3400 | 3400 | 3400 | 3400 | 25 |
| 494 | 20250120 | 111800 | 3796379980 | 3395 | 3395 | 3395 | 3395 | 40 |
| 495 | 20250120 | 111700 | 3796244180 | 3405 | 3395 | 3405 | 3390 | 2054 |
| 496 | 20250120 | 111600 | 3789277000 | 3405 | 3415 | 3415 | 3405 | 633 |
| 497 | 20250120 | 111500 | 3787121505 | 3415 | 3415 | 3415 | 3415 | 1353 |
| 498 | 20250120 | 111400 | 3782501010 | 3415 | 3415 | 3415 | 3405 | 1406 |
| 499 | 20250120 | 111300 | 3777712470 | 3400 | 3410 | 3415 | 3400 | 4431 |
| 500 | 20250120 | 111200 | 3762635850 | 3415 | 3410 | 3415 | 3405 | 118 |
| 501 | 20250120 | 111100 | 3762233820 | 3415 | 3415 | 3415 | 3410 | 28 |
| 502 | 20250120 | 111000 | 3762138270 | 3410 | 3420 | 3420 | 3410 | 4531 |
| 503 | 20250120 | 110900 | 3746677295 | 3420 | 3410 | 3420 | 3410 | 2730 |
| 504 | 20250120 | 110800 | 3737358945 | 3410 | 3405 | 3410 | 3405 | 1017 |
| 505 | 20250120 | 110700 | 3733896025 | 3405 | 3400 | 3405 | 3400 | 1531 |
| 506 | 20250120 | 110600 | 3728685025 | 3400 | 3400 | 3400 | 3400 | 1448 |
| 507 | 20250120 | 110500 | 3723761825 | 3395 | 3395 | 3395 | 3390 | 495 |
| 508 | 20250120 | 110400 | 3722081320 | 3390 | 3390 | 3390 | 3390 | 965 |
| 509 | 20250120 | 110300 | 3718809970 | 3390 | 3390 | 3390 | 3385 | 273 |
| 510 | 20250120 | 110200 | 3717884605 | 3390 | 3390 | 3390 | 3390 | 0 |
| 511 | 20250120 | 110100 | 3717884605 | 3390 | 3385 | 3390 | 3385 | 127 |
| 512 | 20250120 | 110000 | 3717454585 | 3385 | 3385 | 3385 | 3385 | 622 |
| 513 | 20250120 | 105900 | 3715349115 | 3385 | 3395 | 3395 | 3385 | 377 |
| 514 | 20250120 | 105800 | 3714071920 | 3395 | 3390 | 3395 | 3390 | 499 |
| 515 | 20250120 | 105700 | 3712380290 | 3390 | 3400 | 3400 | 3390 | 12 |
| 516 | 20250120 | 105600 | 3712339540 | 3385 | 3390 | 3400 | 3385 | 2022 |
| 517 | 20250120 | 105500 | 3705493965 | 3400 | 3400 | 3400 | 3395 | 322 |
| 518 | 20250120 | 105400 | 3704399750 | 3400 | 3385 | 3400 | 3385 | 359 |
| 519 | 20250120 | 105300 | 3703182415 | 3385 | 3400 | 3400 | 3385 | 4923 |
| 520 | 20250120 | 105200 | 3686508310 | 3400 | 3395 | 3400 | 3395 | 1473 |
| 521 | 20250120 | 105100 | 3681506765 | 3395 | 3415 | 3415 | 3395 | 2289 |
| 522 | 20250120 | 105000 | 3673718520 | 3415 | 3405 | 3415 | 3405 | 3178 |
| 523 | 20250120 | 104900 | 3662881170 | 3405 | 3390 | 3405 | 3385 | 8090 |
| 524 | 20250120 | 104800 | 3635411335 | 3390 | 3385 | 3390 | 3385 | 460 |
| 525 | 20250120 | 104700 | 3633854195 | 3390 | 3390 | 3390 | 3390 | 100 |
| 526 | 20250120 | 104600 | 3633515195 | 3390 | 3390 | 3390 | 3390 | 11 |
| 527 | 20250120 | 104500 | 3633477905 | 3385 | 3380 | 3390 | 3380 | 3876 |
| 528 | 20250120 | 104400 | 3620362205 | 3380 | 3380 | 3380 | 3380 | 900 |
| 529 | 20250120 | 104300 | 3617320205 | 3370 | 3370 | 3370 | 3370 | 489 |
| 530 | 20250120 | 104200 | 3615672275 | 3370 | 3375 | 3375 | 3365 | 1206 |
| 531 | 20250120 | 104100 | 3611607600 | 3375 | 3375 | 3375 | 3375 | 90 |
| 532 | 20250120 | 104000 | 3611303850 | 3375 | 3385 | 3385 | 3365 | 1367 |
| 533 | 20250120 | 103900 | 3606701185 | 3370 | 3380 | 3385 | 3370 | 1511 |
| 534 | 20250120 | 103800 | 3601603890 | 3370 | 3385 | 3385 | 3370 | 572 |
| 535 | 20250120 | 103700 | 3599674600 | 3385 | 3380 | 3390 | 3375 | 297 |
| 536 | 20250120 | 103600 | 3598671770 | 3390 | 3390 | 3390 | 3380 | 170 |
| 537 | 20250120 | 103500 | 3598096790 | 3385 | 3385 | 3385 | 3385 | 0 |
| 538 | 20250120 | 103400 | 3598096790 | 3385 | 3385 | 3385 | 3385 | 100 |
| 539 | 20250120 | 103300 | 3597758290 | 3385 | 3370 | 3385 | 3365 | 3595 |
| 540 | 20250120 | 103200 | 3585602105 | 3385 | 3385 | 3385 | 3385 | 16 |
| 541 | 20250120 | 103100 | 3585547945 | 3380 | 3370 | 3380 | 3370 | 1084 |
| 542 | 20250120 | 103000 | 3581894265 | 3370 | 3355 | 3370 | 3350 | 6376 |
| 543 | 20250120 | 102900 | 3560470500 | 3365 | 3360 | 3365 | 3355 | 1044 |
| 544 | 20250120 | 102800 | 3556966275 | 3370 | 3350 | 3370 | 3350 | 1835 |
| 545 | 20250120 | 102700 | 3550818905 | 3345 | 3350 | 3360 | 3345 | 7638 |
| 546 | 20250120 | 102600 | 3525209625 | 3355 | 3355 | 3370 | 3355 | 2648 |
| 547 | 20250120 | 102500 | 3516321670 | 3370 | 3390 | 3390 | 3360 | 2215 |
| 548 | 20250120 | 102400 | 3508865765 | 3395 | 3395 | 3395 | 3395 | 1000 |
| 549 | 20250120 | 102300 | 3505470765 | 3395 | 3385 | 3395 | 3385 | 181 |
| 550 | 20250120 | 102200 | 3504857150 | 3400 | 3380 | 3400 | 3380 | 1388 |
| 551 | 20250120 | 102100 | 3500139290 | 3380 | 3365 | 3380 | 3355 | 1052 |
| 552 | 20250120 | 102000 | 3496594340 | 3350 | 3360 | 3360 | 3350 | 3469 |
| 553 | 20250120 | 101900 | 3484955190 | 3360 | 3365 | 3365 | 3355 | 19263 |
| 554 | 20250120 | 101800 | 3420231465 | 3370 | 3350 | 3370 | 3350 | 933 |
| 555 | 20250120 | 101700 | 3417092920 | 3355 | 3350 | 3355 | 3350 | 2063 |
| 556 | 20250120 | 101600 | 3410176650 | 3350 | 3355 | 3360 | 3350 | 4286 |
| 557 | 20250120 | 101500 | 3395814300 | 3370 | 3355 | 3370 | 3350 | 4335 |
| 558 | 20250120 | 101400 | 3381285650 | 3360 | 3375 | 3375 | 3355 | 4582 |
| 559 | 20250120 | 101300 | 3365905475 | 3370 | 3365 | 3380 | 3360 | 6126 |
| 560 | 20250120 | 101200 | 3345307250 | 3365 | 3385 | 3385 | 3360 | 8041 |
| 561 | 20250120 | 101100 | 3318249145 | 3385 | 3370 | 3385 | 3370 | 1428 |
| 562 | 20250120 | 101000 | 3313436745 | 3385 | 3380 | 3385 | 3365 | 3193 |
| 563 | 20250120 | 100900 | 3302678455 | 3400 | 3380 | 3400 | 3370 | 5875 |
| 564 | 20250120 | 100800 | 3282846570 | 3385 | 3380 | 3385 | 3370 | 5732 |
| 565 | 20250120 | 100700 | 3263500855 | 3375 | 3395 | 3395 | 3375 | 14089 |
| 566 | 20250120 | 100600 | 3215865675 | 3395 | 3400 | 3400 | 3385 | 7576 |
| 567 | 20250120 | 100500 | 3190197185 | 3395 | 3405 | 3410 | 3390 | 14450 |
| 568 | 20250120 | 100400 | 3141123840 | 3415 | 3405 | 3415 | 3405 | 1676 |
| 569 | 20250120 | 100300 | 3135412280 | 3405 | 3410 | 3415 | 3400 | 3072 |
| 570 | 20250120 | 100200 | 3124963570 | 3405 | 3415 | 3415 | 3405 | 998 |
| 571 | 20250120 | 100100 | 3121563355 | 3405 | 3410 | 3420 | 3405 | 4929 |
| 572 | 20250120 | 100000 | 3104753330 | 3410 | 3425 | 3425 | 3410 | 4911 |
| 573 | 20250120 | 095900 | 3087991235 | 3430 | 3430 | 3430 | 3430 | 782 |
| 574 | 20250120 | 095800 | 3085308975 | 3430 | 3420 | 3430 | 3420 | 829 |
| 575 | 20250120 | 095700 | 3082471140 | 3430 | 3425 | 3430 | 3415 | 5103 |
| 576 | 20250120 | 095600 | 3065022450 | 3430 | 3430 | 3430 | 3425 | 27 |
| 577 | 20250120 | 095500 | 3064929845 | 3430 | 3420 | 3435 | 3420 | 1871 |
| 578 | 20250120 | 095400 | 3058525165 | 3420 | 3420 | 3420 | 3410 | 2457 |
| 579 | 20250120 | 095300 | 3050144955 | 3420 | 3415 | 3430 | 3405 | 2811 |
| 580 | 20250120 | 095200 | 3040564375 | 3420 | 3415 | 3420 | 3415 | 2093 |
| 581 | 20250120 | 095100 | 3033416770 | 3415 | 3415 | 3415 | 3400 | 4999 |
| 582 | 20250120 | 095000 | 3016412465 | 3410 | 3410 | 3410 | 3400 | 3231 |
| 583 | 20250120 | 094900 | 3005423455 | 3410 | 3415 | 3415 | 3410 | 1056 |
| 584 | 20250120 | 094800 | 3001820775 | 3405 | 3405 | 3415 | 3400 | 3369 |
| 585 | 20250120 | 094700 | 2990359095 | 3405 | 3400 | 3410 | 3400 | 4512 |
| 586 | 20250120 | 094600 | 2975018035 | 3410 | 3410 | 3410 | 3400 | 1089 |
| 587 | 20250120 | 094500 | 2971309945 | 3420 | 3430 | 3430 | 3390 | 24451 |
| 588 | 20250120 | 094400 | 2887948315 | 3425 | 3435 | 3435 | 3425 | 1615 |
| 589 | 20250120 | 094300 | 2882412845 | 3425 | 3430 | 3440 | 3420 | 4143 |
| 590 | 20250120 | 094200 | 2868223835 | 3425 | 3435 | 3435 | 3425 | 8366 |
| 591 | 20250120 | 094100 | 2839527820 | 3435 | 3430 | 3435 | 3425 | 2640 |
| 592 | 20250120 | 094000 | 2830462720 | 3430 | 3435 | 3445 | 3425 | 6504 |
| 593 | 20250120 | 093900 | 2808143880 | 3440 | 3450 | 3450 | 3440 | 7319 |
| 594 | 20250120 | 093800 | 2782946225 | 3450 | 3440 | 3455 | 3435 | 9567 |
| 595 | 20250120 | 093700 | 2749974970 | 3425 | 3425 | 3445 | 3425 | 1428 |
| 596 | 20250120 | 093600 | 2745065395 | 3430 | 3420 | 3430 | 3420 | 6971 |
| 597 | 20250120 | 093500 | 2721219285 | 3420 | 3410 | 3420 | 3405 | 3467 |
| 598 | 20250120 | 093400 | 2709389610 | 3415 | 3425 | 3430 | 3410 | 8850 |
| 599 | 20250120 | 093300 | 2679142310 | 3425 | 3430 | 3440 | 3425 | 2748 |
| 600 | 20250120 | 093200 | 2669710315 | 3420 | 3410 | 3435 | 3410 | 3255 |
| 601 | 20250120 | 093100 | 2658581150 | 3415 | 3405 | 3415 | 3405 | 3900 |
| 602 | 20250120 | 093000 | 2645286360 | 3410 | 3405 | 3410 | 3400 | 887 |
| 603 | 20250120 | 092900 | 2642266080 | 3405 | 3400 | 3415 | 3400 | 2632 |
| 604 | 20250120 | 092800 | 2633311330 | 3410 | 3410 | 3420 | 3400 | 4221 |
| 605 | 20250120 | 092700 | 2618936890 | 3400 | 3410 | 3420 | 3400 | 6444 |
| 606 | 20250120 | 092600 | 2597013880 | 3415 | 3420 | 3420 | 3400 | 4185 |
| 607 | 20250120 | 092500 | 2582737830 | 3420 | 3410 | 3420 | 3405 | 3967 |
| 608 | 20250120 | 092400 | 2569208165 | 3410 | 3415 | 3415 | 3395 | 4830 |
| 609 | 20250120 | 092300 | 2552785660 | 3395 | 3385 | 3415 | 3380 | 5893 |
| 610 | 20250120 | 092200 | 2532741710 | 3380 | 3385 | 3390 | 3375 | 18171 |
| 611 | 20250120 | 092100 | 2471282915 | 3390 | 3380 | 3400 | 3380 | 15460 |
| 612 | 20250120 | 092000 | 2418953250 | 3400 | 3390 | 3400 | 3380 | 18670 |
| 613 | 20250120 | 091900 | 2355729920 | 3385 | 3405 | 3410 | 3385 | 17330 |
| 614 | 20250120 | 091800 | 2296807795 | 3405 | 3455 | 3455 | 3405 | 24919 |
| 615 | 20250120 | 091700 | 2211756085 | 3430 | 3435 | 3455 | 3430 | 10779 |
| 616 | 20250120 | 091600 | 2174718165 | 3440 | 3450 | 3460 | 3435 | 7869 |
| 617 | 20250120 | 091500 | 2147639595 | 3445 | 3440 | 3445 | 3425 | 14301 |
| 618 | 20250120 | 091400 | 2098474725 | 3440 | 3455 | 3460 | 3435 | 10122 |
| 619 | 20250120 | 091300 | 2063628730 | 3460 | 3470 | 3475 | 3450 | 3906 |
| 620 | 20250120 | 091200 | 2050099060 | 3470 | 3455 | 3470 | 3435 | 9986 |
| 621 | 20250120 | 091100 | 2015610390 | 3455 | 3480 | 3495 | 3425 | 38858 |
| 622 | 20250120 | 091000 | 1881617055 | 3495 | 3485 | 3495 | 3470 | 9564 |
| 623 | 20250120 | 090900 | 1848365765 | 3495 | 3485 | 3510 | 3485 | 8509 |
| 624 | 20250120 | 090800 | 1818643175 | 3485 | 3495 | 3530 | 3485 | 23285 |
| 625 | 20250120 | 090700 | 1737226665 | 3485 | 3545 | 3550 | 3460 | 66364 |
| 626 | 20250120 | 090600 | 1505378405 | 3555 | 3625 | 3635 | 3545 | 69254 |
| 627 | 20250120 | 090500 | 1257954125 | 3630 | 3675 | 3695 | 3615 | 29927 |
| 628 | 20250120 | 090400 | 1148581265 | 3680 | 3650 | 3745 | 3640 | 95405 |
| 629 | 20250120 | 090300 | 795804850 | 3650 | 3590 | 3650 | 3585 | 31275 |
| 630 | 20250120 | 090200 | 682512640 | 3585 | 3615 | 3635 | 3585 | 24368 |
| 631 | 20250120 | 090100 | 594480985 | 3615 | 3580 | 3635 | 3550 | 57842 |
| 632 | 20250120 | 090000 | 387622040 | 3580 | 3600 | 3600 | 3565 | 107044 |