31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 193600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 9590 |
| 3 | 20250123 | 193500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 4 | 20250123 | 193400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 5 | 20250123 | 193300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 6 | 20250123 | 193200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 7 | 20250123 | 193100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 8 | 20250123 | 193000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 9 | 20250123 | 192900 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 10 | 20250123 | 192800 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 11 | 20250123 | 192700 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 12 | 20250123 | 192600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 13 | 20250123 | 192500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 14 | 20250123 | 192400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 15 | 20250123 | 192300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 16 | 20250123 | 192200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 17 | 20250123 | 192100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 18 | 20250123 | 192000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 19 | 20250123 | 191900 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 20 | 20250123 | 191800 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 21 | 20250123 | 191700 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 22 | 20250123 | 191600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 23 | 20250123 | 191500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 24 | 20250123 | 191400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 25 | 20250123 | 191300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 26 | 20250123 | 191200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 27 | 20250123 | 191100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 28 | 20250123 | 191000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 29 | 20250123 | 190900 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 30 | 20250123 | 190800 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 31 | 20250123 | 190700 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 32 | 20250123 | 190600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 9590 |
| 33 | 20250123 | 190500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 34 | 20250123 | 190400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 35 | 20250123 | 190300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 36 | 20250123 | 190200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 37 | 20250123 | 190100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 38 | 20250123 | 190000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 39 | 20250123 | 185900 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 40 | 20250123 | 185800 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 41 | 20250123 | 185700 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 42 | 20250123 | 185600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 43 | 20250123 | 185500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 44 | 20250123 | 185400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 45 | 20250123 | 185300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 46 | 20250123 | 185200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 47 | 20250123 | 185100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 48 | 20250123 | 185000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 49 | 20250123 | 184900 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 50 | 20250123 | 184800 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 51 | 20250123 | 184700 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 52 | 20250123 | 184600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 53 | 20250123 | 184500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 54 | 20250123 | 184400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 55 | 20250123 | 184300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 56 | 20250123 | 184200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 57 | 20250123 | 184100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 58 | 20250123 | 184000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 59 | 20250123 | 183900 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 60 | 20250123 | 183800 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 61 | 20250123 | 183700 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 62 | 20250123 | 183600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 9590 |
| 63 | 20250123 | 183500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 64 | 20250123 | 183400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 65 | 20250123 | 183300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 66 | 20250123 | 183200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 67 | 20250123 | 183100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 68 | 20250123 | 183000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 69 | 20250123 | 182900 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 70 | 20250123 | 182800 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 71 | 20250123 | 182700 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 72 | 20250123 | 182600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 73 | 20250123 | 182500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 74 | 20250123 | 182400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 75 | 20250123 | 182300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 76 | 20250123 | 182200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 77 | 20250123 | 182100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 78 | 20250123 | 182000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 79 | 20250123 | 181900 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 80 | 20250123 | 181800 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 81 | 20250123 | 181700 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 82 | 20250123 | 181600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 83 | 20250123 | 181500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 84 | 20250123 | 181400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 85 | 20250123 | 181300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 86 | 20250123 | 181200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 87 | 20250123 | 181100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 88 | 20250123 | 181000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 89 | 20250123 | 180900 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 90 | 20250123 | 180800 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 91 | 20250123 | 180700 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 92 | 20250123 | 180600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 9590 |
| 93 | 20250123 | 180500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 94 | 20250123 | 180400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 95 | 20250123 | 180300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 96 | 20250123 | 180200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 97 | 20250123 | 180100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 98 | 20250123 | 180000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 99 | 20250123 | 175900 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 100 | 20250123 | 175800 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 101 | 20250123 | 175700 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 102 | 20250123 | 175600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 103 | 20250123 | 175500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 104 | 20250123 | 175400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 105 | 20250123 | 175300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 106 | 20250123 | 175200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 107 | 20250123 | 175100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 108 | 20250123 | 175000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 109 | 20250123 | 174900 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 110 | 20250123 | 174800 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 111 | 20250123 | 174700 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 112 | 20250123 | 174600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 113 | 20250123 | 174500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 114 | 20250123 | 174400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 115 | 20250123 | 174300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 116 | 20250123 | 174200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 117 | 20250123 | 174100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 118 | 20250123 | 174000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 119 | 20250123 | 173900 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 120 | 20250123 | 173800 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 121 | 20250123 | 173700 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 122 | 20250123 | 173600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 9590 |
| 123 | 20250123 | 173500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 124 | 20250123 | 173400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 125 | 20250123 | 173300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 126 | 20250123 | 173200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 127 | 20250123 | 173100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 128 | 20250123 | 173000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 129 | 20250123 | 172900 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 130 | 20250123 | 172800 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 131 | 20250123 | 172700 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 132 | 20250123 | 172600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 133 | 20250123 | 172500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 134 | 20250123 | 172400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 135 | 20250123 | 172300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 136 | 20250123 | 172200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 137 | 20250123 | 172100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 138 | 20250123 | 172000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 139 | 20250123 | 171900 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 140 | 20250123 | 171800 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 141 | 20250123 | 171700 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 142 | 20250123 | 171600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 143 | 20250123 | 171500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 144 | 20250123 | 171400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 145 | 20250123 | 171300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 146 | 20250123 | 171200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 147 | 20250123 | 171100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 148 | 20250123 | 171000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 149 | 20250123 | 170900 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 150 | 20250123 | 170800 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 151 | 20250123 | 170700 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 152 | 20250123 | 170600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 9590 |
| 153 | 20250123 | 170500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 154 | 20250123 | 170400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 155 | 20250123 | 170300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 156 | 20250123 | 170200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 157 | 20250123 | 170100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 158 | 20250123 | 170000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 159 | 20250123 | 165900 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 160 | 20250123 | 165800 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 161 | 20250123 | 165700 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 162 | 20250123 | 165600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 163 | 20250123 | 165500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 164 | 20250123 | 165400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 165 | 20250123 | 165300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 166 | 20250123 | 165200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 167 | 20250123 | 165100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 168 | 20250123 | 165000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 169 | 20250123 | 164900 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 170 | 20250123 | 164800 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 171 | 20250123 | 164700 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 172 | 20250123 | 164600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 173 | 20250123 | 164500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 174 | 20250123 | 164400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 175 | 20250123 | 164300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 176 | 20250123 | 164200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 177 | 20250123 | 164100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 178 | 20250123 | 164000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 179 | 20250123 | 163900 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 180 | 20250123 | 163800 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 181 | 20250123 | 163700 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 182 | 20250123 | 163600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 9590 |
| 183 | 20250123 | 163500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 184 | 20250123 | 163400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 185 | 20250123 | 163300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 186 | 20250123 | 163200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 187 | 20250123 | 163100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 188 | 20250123 | 163000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 189 | 20250123 | 162900 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 190 | 20250123 | 162800 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 191 | 20250123 | 162700 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 192 | 20250123 | 162600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 193 | 20250123 | 162500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 194 | 20250123 | 162400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 195 | 20250123 | 162300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 196 | 20250123 | 162200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 197 | 20250123 | 162100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 198 | 20250123 | 162000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 199 | 20250123 | 161900 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 200 | 20250123 | 161800 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 201 | 20250123 | 161700 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 202 | 20250123 | 161600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 203 | 20250123 | 161500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 204 | 20250123 | 161400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 205 | 20250123 | 161300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 206 | 20250123 | 161200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 207 | 20250123 | 161100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 208 | 20250123 | 161000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 209 | 20250123 | 160900 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 210 | 20250123 | 160800 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 211 | 20250123 | 160700 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 212 | 20250123 | 160600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 9590 |
| 213 | 20250123 | 160500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 214 | 20250123 | 160400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 215 | 20250123 | 160300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 216 | 20250123 | 160200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 217 | 20250123 | 160100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 218 | 20250123 | 160000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 219 | 20250123 | 155900 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 220 | 20250123 | 155800 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 221 | 20250123 | 155700 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 222 | 20250123 | 155600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 223 | 20250123 | 155500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 224 | 20250123 | 155400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 225 | 20250123 | 155300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 226 | 20250123 | 155200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 227 | 20250123 | 155100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 228 | 20250123 | 155000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 229 | 20250123 | 154900 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 230 | 20250123 | 154800 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 231 | 20250123 | 154700 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 232 | 20250123 | 154600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 233 | 20250123 | 154500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 234 | 20250123 | 154400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 235 | 20250123 | 154300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 236 | 20250123 | 154200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 237 | 20250123 | 154100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 238 | 20250123 | 154000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 239 | 20250123 | 153900 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 240 | 20250123 | 153800 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 241 | 20250123 | 153700 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 242 | 20250123 | 153600 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 9590 |
| 243 | 20250123 | 153500 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 244 | 20250123 | 153400 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 245 | 20250123 | 153300 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 246 | 20250123 | 153200 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 247 | 20250123 | 153100 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 248 | 20250123 | 153000 | 3553274135 | 2365 | 2365 | 2365 | 2365 | 9590 |
| 249 | 20250123 | 152900 | 3530593785 | 2370 | 2370 | 2370 | 2370 | 0 |
| 250 | 20250123 | 152800 | 3530593785 | 2370 | 2370 | 2370 | 2370 | 0 |
| 251 | 20250123 | 152700 | 3530593785 | 2370 | 2370 | 2370 | 2370 | 0 |
| 252 | 20250123 | 152600 | 3530593785 | 2370 | 2370 | 2370 | 2370 | 0 |
| 253 | 20250123 | 152500 | 3530593785 | 2370 | 2370 | 2370 | 2370 | 0 |
| 254 | 20250123 | 152400 | 3530593785 | 2370 | 2370 | 2370 | 2370 | 0 |
| 255 | 20250123 | 152300 | 3530593785 | 2370 | 2370 | 2370 | 2370 | 0 |
| 256 | 20250123 | 152200 | 3530593785 | 2370 | 2370 | 2370 | 2370 | 0 |
| 257 | 20250123 | 152100 | 3530593785 | 2370 | 2370 | 2370 | 2370 | 0 |
| 258 | 20250123 | 152000 | 3530593785 | 2370 | 2370 | 2370 | 2370 | 0 |
| 259 | 20250123 | 151900 | 3530593785 | 2370 | 2380 | 2385 | 2370 | 5944 |
| 260 | 20250123 | 151800 | 3516494045 | 2385 | 2390 | 2395 | 2370 | 3500 |
| 261 | 20250123 | 151700 | 3508192665 | 2385 | 2385 | 2385 | 2385 | 1212 |
| 262 | 20250123 | 151600 | 3505302045 | 2385 | 2380 | 2385 | 2370 | 818 |
| 263 | 20250123 | 151500 | 3503361460 | 2385 | 2390 | 2395 | 2380 | 1896 |
| 264 | 20250123 | 151400 | 3498828980 | 2395 | 2400 | 2400 | 2380 | 4744 |
| 265 | 20250123 | 151300 | 3487496255 | 2400 | 2395 | 2400 | 2395 | 3729 |
| 266 | 20250123 | 151200 | 3478556915 | 2400 | 2395 | 2400 | 2395 | 766 |
| 267 | 20250123 | 151100 | 3476722180 | 2400 | 2400 | 2405 | 2390 | 2623 |
| 268 | 20250123 | 151000 | 3470427280 | 2395 | 2400 | 2400 | 2390 | 1366 |
| 269 | 20250123 | 150900 | 3467150495 | 2400 | 2390 | 2405 | 2390 | 4738 |
| 270 | 20250123 | 150800 | 3455798190 | 2380 | 2380 | 2390 | 2380 | 2681 |
| 271 | 20250123 | 150700 | 3449404350 | 2385 | 2380 | 2385 | 2370 | 1301 |
| 272 | 20250123 | 150600 | 3446315965 | 2370 | 2385 | 2385 | 2370 | 1508 |
| 273 | 20250123 | 150500 | 3442727490 | 2385 | 2375 | 2385 | 2375 | 823 |
| 274 | 20250123 | 150400 | 3440772020 | 2370 | 2375 | 2375 | 2370 | 2480 |
| 275 | 20250123 | 150300 | 3434885210 | 2375 | 2380 | 2380 | 2375 | 810 |
| 276 | 20250123 | 150200 | 3432960910 | 2385 | 2380 | 2385 | 2380 | 918 |
| 277 | 20250123 | 150100 | 3430775570 | 2385 | 2380 | 2385 | 2375 | 620 |
| 278 | 20250123 | 150000 | 3429300030 | 2370 | 2370 | 2380 | 2370 | 1342 |
| 279 | 20250123 | 145900 | 3426119480 | 2370 | 2370 | 2385 | 2370 | 1224 |
| 280 | 20250123 | 145800 | 3423218150 | 2385 | 2375 | 2385 | 2370 | 1358 |
| 281 | 20250123 | 145700 | 3419993440 | 2385 | 2385 | 2390 | 2375 | 1429 |
| 282 | 20250123 | 145600 | 3416594225 | 2390 | 2390 | 2390 | 2390 | 32 |
| 283 | 20250123 | 145500 | 3416517745 | 2390 | 2385 | 2390 | 2380 | 3256 |
| 284 | 20250123 | 145400 | 3408765160 | 2385 | 2395 | 2395 | 2385 | 674 |
| 285 | 20250123 | 145300 | 3407152425 | 2400 | 2405 | 2405 | 2395 | 2008 |
| 286 | 20250123 | 145200 | 3402328645 | 2405 | 2380 | 2405 | 2380 | 7333 |
| 287 | 20250123 | 145100 | 3384787920 | 2380 | 2385 | 2385 | 2380 | 854 |
| 288 | 20250123 | 145000 | 3382755130 | 2370 | 2380 | 2380 | 2370 | 1587 |
| 289 | 20250123 | 144900 | 3378985690 | 2380 | 2380 | 2380 | 2380 | 1051 |
| 290 | 20250123 | 144800 | 3376484310 | 2385 | 2380 | 2390 | 2380 | 3274 |
| 291 | 20250123 | 144700 | 3368672985 | 2385 | 2385 | 2390 | 2385 | 2626 |
| 292 | 20250123 | 144600 | 3362407605 | 2385 | 2380 | 2385 | 2375 | 1013 |
| 293 | 20250123 | 144500 | 3359994185 | 2375 | 2375 | 2375 | 2375 | 291 |
| 294 | 20250123 | 144400 | 3359303060 | 2375 | 2360 | 2375 | 2360 | 4093 |
| 295 | 20250123 | 144300 | 3349643565 | 2360 | 2360 | 2360 | 2360 | 155 |
| 296 | 20250123 | 144200 | 3349277765 | 2360 | 2370 | 2370 | 2360 | 1050 |
| 297 | 20250123 | 144100 | 3346794335 | 2370 | 2370 | 2370 | 2365 | 2635 |
| 298 | 20250123 | 144000 | 3340557050 | 2370 | 2370 | 2370 | 2370 | 0 |
| 299 | 20250123 | 143900 | 3340557050 | 2370 | 2370 | 2370 | 2370 | 1 |
| 300 | 20250123 | 143800 | 3340554680 | 2365 | 2370 | 2375 | 2365 | 423 |
| 301 | 20250123 | 143700 | 3339554270 | 2375 | 2375 | 2375 | 2375 | 1501 |
| 302 | 20250123 | 143600 | 3335989395 | 2375 | 2375 | 2375 | 2370 | 1061 |
| 303 | 20250123 | 143500 | 3333469525 | 2375 | 2375 | 2375 | 2375 | 0 |
| 304 | 20250123 | 143400 | 3333469525 | 2375 | 2365 | 2375 | 2365 | 191 |
| 305 | 20250123 | 143300 | 3333016800 | 2365 | 2365 | 2365 | 2365 | 762 |
| 306 | 20250123 | 143200 | 3331214670 | 2365 | 2380 | 2380 | 2365 | 1683 |
| 307 | 20250123 | 143100 | 3327226525 | 2380 | 2380 | 2380 | 2380 | 1 |
| 308 | 20250123 | 143000 | 3327224145 | 2380 | 2375 | 2380 | 2365 | 2801 |
| 309 | 20250123 | 142900 | 3320588480 | 2375 | 2380 | 2380 | 2375 | 22 |
| 310 | 20250123 | 142800 | 3320536175 | 2380 | 2365 | 2380 | 2365 | 1321 |
| 311 | 20250123 | 142700 | 3317398760 | 2365 | 2370 | 2370 | 2365 | 1498 |
| 312 | 20250123 | 142600 | 3313849275 | 2370 | 2380 | 2380 | 2370 | 85 |
| 313 | 20250123 | 142500 | 3313646985 | 2380 | 2370 | 2380 | 2365 | 2467 |
| 314 | 20250123 | 142400 | 3307801795 | 2370 | 2375 | 2375 | 2370 | 93 |
| 315 | 20250123 | 142300 | 3307581245 | 2380 | 2380 | 2380 | 2380 | 70 |
| 316 | 20250123 | 142200 | 3307414645 | 2385 | 2375 | 2390 | 2375 | 2423 |
| 317 | 20250123 | 142100 | 3301650005 | 2375 | 2395 | 2400 | 2375 | 10443 |
| 318 | 20250123 | 142000 | 3276731955 | 2405 | 2395 | 2405 | 2390 | 6376 |
| 319 | 20250123 | 141900 | 3261439855 | 2395 | 2400 | 2410 | 2395 | 3340 |
| 320 | 20250123 | 141800 | 3253394045 | 2400 | 2405 | 2415 | 2400 | 4354 |
| 321 | 20250123 | 141700 | 3242899605 | 2415 | 2415 | 2415 | 2405 | 879 |
| 322 | 20250123 | 141600 | 3240781000 | 2415 | 2405 | 2420 | 2405 | 2048 |
| 323 | 20250123 | 141500 | 3235840225 | 2400 | 2400 | 2405 | 2400 | 5132 |
| 324 | 20250123 | 141400 | 3223502160 | 2405 | 2390 | 2405 | 2390 | 4464 |
| 325 | 20250123 | 141300 | 3212788790 | 2390 | 2400 | 2405 | 2390 | 3596 |
| 326 | 20250123 | 141200 | 3204171560 | 2395 | 2405 | 2410 | 2395 | 4531 |
| 327 | 20250123 | 141100 | 3193282865 | 2415 | 2390 | 2420 | 2385 | 11483 |
| 328 | 20250123 | 141000 | 3165620010 | 2400 | 2375 | 2400 | 2375 | 12874 |
| 329 | 20250123 | 140900 | 3134812955 | 2375 | 2365 | 2375 | 2350 | 558 |
| 330 | 20250123 | 140800 | 3133493285 | 2350 | 2360 | 2365 | 2350 | 4511 |
| 331 | 20250123 | 140700 | 3122866765 | 2365 | 2365 | 2365 | 2350 | 7593 |
| 332 | 20250123 | 140600 | 3104956460 | 2365 | 2370 | 2370 | 2365 | 2195 |
| 333 | 20250123 | 140500 | 3099757235 | 2370 | 2375 | 2375 | 2370 | 1327 |
| 334 | 20250123 | 140400 | 3096610705 | 2380 | 2380 | 2380 | 2380 | 0 |
| 335 | 20250123 | 140300 | 3096610705 | 2380 | 2380 | 2385 | 2375 | 3548 |
| 336 | 20250123 | 140200 | 3088166465 | 2375 | 2380 | 2380 | 2375 | 266 |
| 337 | 20250123 | 140100 | 3087534015 | 2380 | 2385 | 2385 | 2380 | 874 |
| 338 | 20250123 | 140000 | 3085451575 | 2385 | 2385 | 2390 | 2385 | 768 |
| 339 | 20250123 | 135900 | 3083618305 | 2380 | 2385 | 2385 | 2380 | 1440 |
| 340 | 20250123 | 135800 | 3080188170 | 2385 | 2370 | 2390 | 2370 | 1056 |
| 341 | 20250123 | 135700 | 3077671320 | 2380 | 2370 | 2380 | 2365 | 501 |
| 342 | 20250123 | 135600 | 3076483440 | 2355 | 2390 | 2395 | 2345 | 8023 |
| 343 | 20250123 | 135500 | 3057371150 | 2385 | 2370 | 2405 | 2370 | 24160 |
| 344 | 20250123 | 135400 | 2999618110 | 2370 | 2350 | 2370 | 2350 | 7608 |
| 345 | 20250123 | 135300 | 2981621315 | 2340 | 2345 | 2345 | 2340 | 881 |
| 346 | 20250123 | 135200 | 2979555475 | 2340 | 2345 | 2345 | 2335 | 528 |
| 347 | 20250123 | 135100 | 2978320195 | 2345 | 2330 | 2345 | 2330 | 1411 |
| 348 | 20250123 | 135000 | 2975021885 | 2330 | 2325 | 2330 | 2325 | 957 |
| 349 | 20250123 | 134900 | 2972796345 | 2325 | 2325 | 2325 | 2325 | 0 |
| 350 | 20250123 | 134800 | 2972796345 | 2325 | 2325 | 2325 | 2325 | 1000 |
| 351 | 20250123 | 134700 | 2970471345 | 2325 | 2330 | 2335 | 2325 | 514 |
| 352 | 20250123 | 134600 | 2969273845 | 2330 | 2330 | 2330 | 2320 | 1066 |
| 353 | 20250123 | 134500 | 2966795125 | 2325 | 2335 | 2335 | 2320 | 9551 |
| 354 | 20250123 | 134400 | 2944588890 | 2335 | 2335 | 2335 | 2335 | 111 |
| 355 | 20250123 | 134300 | 2944329705 | 2340 | 2340 | 2340 | 2340 | 5 |
| 356 | 20250123 | 134200 | 2944318005 | 2330 | 2330 | 2330 | 2330 | 439 |
| 357 | 20250123 | 134100 | 2943295135 | 2330 | 2330 | 2340 | 2330 | 1925 |
| 358 | 20250123 | 134000 | 2938809825 | 2340 | 2330 | 2340 | 2325 | 908 |
| 359 | 20250123 | 133900 | 2936695475 | 2330 | 2340 | 2340 | 2330 | 931 |
| 360 | 20250123 | 133800 | 2934526225 | 2330 | 2335 | 2335 | 2330 | 6558 |
| 361 | 20250123 | 133700 | 2919243135 | 2340 | 2335 | 2340 | 2330 | 5596 |
| 362 | 20250123 | 133600 | 2906193320 | 2335 | 2345 | 2345 | 2335 | 5120 |
| 363 | 20250123 | 133500 | 2894224070 | 2340 | 2350 | 2350 | 2340 | 2016 |
| 364 | 20250123 | 133400 | 2889501625 | 2360 | 2360 | 2360 | 2345 | 4 |
| 365 | 20250123 | 133300 | 2889492200 | 2360 | 2360 | 2360 | 2360 | 20 |
| 366 | 20250123 | 133200 | 2889445000 | 2360 | 2350 | 2360 | 2340 | 857 |
| 367 | 20250123 | 133100 | 2887431630 | 2345 | 2350 | 2350 | 2345 | 139 |
| 368 | 20250123 | 133000 | 2887105365 | 2345 | 2355 | 2355 | 2345 | 267 |
| 369 | 20250123 | 132900 | 2886477710 | 2355 | 2355 | 2360 | 2350 | 1044 |
| 370 | 20250123 | 132800 | 2884019585 | 2350 | 2355 | 2355 | 2350 | 223 |
| 371 | 20250123 | 132700 | 2883494480 | 2355 | 2355 | 2360 | 2340 | 10524 |
| 372 | 20250123 | 132600 | 2858746610 | 2360 | 2345 | 2370 | 2345 | 13500 |
| 373 | 20250123 | 132500 | 2826865310 | 2355 | 2355 | 2355 | 2355 | 2491 |
| 374 | 20250123 | 132400 | 2820999005 | 2350 | 2340 | 2350 | 2335 | 3482 |
| 375 | 20250123 | 132300 | 2812842030 | 2355 | 2360 | 2360 | 2340 | 7986 |
| 376 | 20250123 | 132200 | 2794085300 | 2355 | 2355 | 2355 | 2350 | 4926 |
| 377 | 20250123 | 132100 | 2782485725 | 2355 | 2360 | 2360 | 2355 | 6551 |
| 378 | 20250123 | 132000 | 2767026865 | 2360 | 2365 | 2365 | 2360 | 1647 |
| 379 | 20250123 | 131900 | 2763131715 | 2370 | 2370 | 2370 | 2360 | 462 |
| 380 | 20250123 | 131800 | 2762038855 | 2365 | 2360 | 2375 | 2360 | 7095 |
| 381 | 20250123 | 131700 | 2745289495 | 2365 | 2375 | 2375 | 2365 | 735 |
| 382 | 20250123 | 131600 | 2743551100 | 2360 | 2370 | 2380 | 2360 | 1267 |
| 383 | 20250123 | 131500 | 2740555570 | 2380 | 2370 | 2380 | 2370 | 1338 |
| 384 | 20250123 | 131400 | 2737383395 | 2360 | 2360 | 2370 | 2360 | 2911 |
| 385 | 20250123 | 131300 | 2730513335 | 2360 | 2370 | 2375 | 2360 | 10730 |
| 386 | 20250123 | 131200 | 2705144560 | 2370 | 2380 | 2385 | 2370 | 5306 |
| 387 | 20250123 | 131100 | 2692535540 | 2385 | 2385 | 2390 | 2375 | 1370 |
| 388 | 20250123 | 131000 | 2689267875 | 2380 | 2380 | 2380 | 2365 | 2767 |
| 389 | 20250123 | 130900 | 2682715675 | 2365 | 2365 | 2385 | 2360 | 1928 |
| 390 | 20250123 | 130800 | 2678150845 | 2365 | 2375 | 2385 | 2365 | 4672 |
| 391 | 20250123 | 130700 | 2667066795 | 2375 | 2375 | 2380 | 2365 | 2790 |
| 392 | 20250123 | 130600 | 2660452830 | 2370 | 2370 | 2385 | 2370 | 263 |
| 393 | 20250123 | 130500 | 2659827600 | 2385 | 2365 | 2385 | 2365 | 830 |
| 394 | 20250123 | 130400 | 2657859060 | 2370 | 2380 | 2380 | 2370 | 2783 |
| 395 | 20250123 | 130300 | 2651250100 | 2385 | 2385 | 2385 | 2380 | 632 |
| 396 | 20250123 | 130200 | 2649745295 | 2380 | 2380 | 2380 | 2370 | 867 |
| 397 | 20250123 | 130100 | 2647685505 | 2380 | 2385 | 2385 | 2380 | 811 |
| 398 | 20250123 | 130000 | 2645754325 | 2390 | 2380 | 2395 | 2370 | 1652 |
| 399 | 20250123 | 125900 | 2641826780 | 2405 | 2385 | 2405 | 2380 | 6871 |
| 400 | 20250123 | 125800 | 2625420210 | 2385 | 2390 | 2390 | 2385 | 2675 |
| 401 | 20250123 | 125700 | 2619039195 | 2400 | 2400 | 2400 | 2385 | 2699 |
| 402 | 20250123 | 125600 | 2612579595 | 2400 | 2405 | 2405 | 2385 | 4333 |
| 403 | 20250123 | 125500 | 2602185030 | 2420 | 2420 | 2430 | 2405 | 9291 |
| 404 | 20250123 | 125400 | 2579689650 | 2410 | 2390 | 2420 | 2385 | 15412 |
| 405 | 20250123 | 125300 | 2542599620 | 2395 | 2395 | 2410 | 2390 | 6546 |
| 406 | 20250123 | 125200 | 2526903280 | 2395 | 2410 | 2415 | 2395 | 7002 |
| 407 | 20250123 | 125100 | 2510075295 | 2415 | 2385 | 2430 | 2380 | 11427 |
| 408 | 20250123 | 125000 | 2482576780 | 2390 | 2380 | 2390 | 2380 | 2801 |
| 409 | 20250123 | 124900 | 2475897445 | 2380 | 2375 | 2380 | 2360 | 4406 |
| 410 | 20250123 | 124800 | 2465471105 | 2375 | 2385 | 2385 | 2375 | 6577 |
| 411 | 20250123 | 124700 | 2449829930 | 2380 | 2380 | 2385 | 2380 | 1935 |
| 412 | 20250123 | 124600 | 2445224070 | 2385 | 2395 | 2395 | 2370 | 4863 |
| 413 | 20250123 | 124500 | 2433655110 | 2400 | 2395 | 2400 | 2380 | 7507 |
| 414 | 20250123 | 124400 | 2415695835 | 2395 | 2390 | 2410 | 2380 | 9117 |
| 415 | 20250123 | 124300 | 2393864740 | 2390 | 2380 | 2390 | 2380 | 7401 |
| 416 | 20250123 | 124200 | 2376219100 | 2390 | 2380 | 2390 | 2360 | 9868 |
| 417 | 20250123 | 124100 | 2352741280 | 2370 | 2360 | 2395 | 2350 | 14747 |
| 418 | 20250123 | 124000 | 2317720860 | 2370 | 2380 | 2385 | 2350 | 20056 |
| 419 | 20250123 | 123900 | 2270260320 | 2390 | 2380 | 2395 | 2365 | 24878 |
| 420 | 20250123 | 123800 | 2211028540 | 2375 | 2375 | 2380 | 2365 | 10701 |
| 421 | 20250123 | 123700 | 2185619475 | 2365 | 2375 | 2380 | 2335 | 56825 |
| 422 | 20250123 | 123600 | 2051772000 | 2385 | 2410 | 2410 | 2375 | 22086 |
| 423 | 20250123 | 123500 | 1999001775 | 2410 | 2410 | 2430 | 2385 | 35570 |
| 424 | 20250123 | 123400 | 1913482330 | 2410 | 2435 | 2440 | 2410 | 22186 |
| 425 | 20250123 | 123300 | 1859702425 | 2440 | 2435 | 2455 | 2415 | 29895 |
| 426 | 20250123 | 123200 | 1786769095 | 2420 | 2430 | 2460 | 2415 | 27705 |
| 427 | 20250123 | 123100 | 1719194770 | 2430 | 2410 | 2430 | 2380 | 36380 |
| 428 | 20250123 | 123000 | 1631847465 | 2410 | 2425 | 2425 | 2390 | 38925 |
| 429 | 20250123 | 122900 | 1538147320 | 2430 | 2430 | 2450 | 2430 | 28670 |
| 430 | 20250123 | 122800 | 1468307075 | 2430 | 2435 | 2450 | 2420 | 26435 |
| 431 | 20250123 | 122700 | 1403915100 | 2440 | 2415 | 2490 | 2400 | 73332 |
| 432 | 20250123 | 122600 | 1223823790 | 2410 | 2460 | 2470 | 2410 | 60430 |
| 433 | 20250123 | 122500 | 1076233605 | 2460 | 2420 | 2490 | 2400 | 162402 |
| 434 | 20250123 | 122400 | 676339045 | 2415 | 2350 | 2435 | 2350 | 58656 |
| 435 | 20250123 | 122300 | 535527850 | 2350 | 2340 | 2350 | 2340 | 3012 |
| 436 | 20250123 | 122200 | 528459770 | 2340 | 2340 | 2340 | 2340 | 761 |
| 437 | 20250123 | 122100 | 526679030 | 2340 | 2335 | 2340 | 2335 | 596 |
| 438 | 20250123 | 122000 | 525284770 | 2335 | 2325 | 2335 | 2325 | 573 |
| 439 | 20250123 | 121900 | 523951140 | 2330 | 2340 | 2340 | 2330 | 1522 |
| 440 | 20250123 | 121800 | 520397885 | 2345 | 2335 | 2345 | 2335 | 1011 |
| 441 | 20250123 | 121700 | 518037190 | 2340 | 2340 | 2340 | 2335 | 946 |
| 442 | 20250123 | 121600 | 515825695 | 2340 | 2345 | 2345 | 2340 | 1427 |
| 443 | 20250123 | 121500 | 512485765 | 2340 | 2345 | 2350 | 2335 | 2310 |
| 444 | 20250123 | 121400 | 507077610 | 2345 | 2350 | 2355 | 2340 | 2948 |
| 445 | 20250123 | 121300 | 500160395 | 2355 | 2350 | 2355 | 2345 | 1078 |
| 446 | 20250123 | 121200 | 497627220 | 2360 | 2350 | 2360 | 2345 | 5139 |
| 447 | 20250123 | 121100 | 485508530 | 2340 | 2335 | 2350 | 2335 | 5703 |
| 448 | 20250123 | 121000 | 472108230 | 2335 | 2345 | 2345 | 2325 | 2622 |
| 449 | 20250123 | 120900 | 465987615 | 2345 | 2325 | 2360 | 2325 | 9186 |
| 450 | 20250123 | 120800 | 444437750 | 2325 | 2325 | 2325 | 2320 | 144 |
| 451 | 20250123 | 120700 | 444103185 | 2325 | 2315 | 2325 | 2315 | 3605 |
| 452 | 20250123 | 120600 | 435727575 | 2310 | 2310 | 2310 | 2310 | 48 |
| 453 | 20250123 | 120500 | 435616695 | 2295 | 2315 | 2320 | 2290 | 1610 |
| 454 | 20250123 | 120400 | 431909580 | 2315 | 2310 | 2315 | 2310 | 274 |
| 455 | 20250123 | 120300 | 431276635 | 2320 | 2320 | 2320 | 2310 | 1583 |
| 456 | 20250123 | 120200 | 427614545 | 2320 | 2325 | 2325 | 2310 | 2726 |
| 457 | 20250123 | 120100 | 421291660 | 2325 | 2320 | 2325 | 2320 | 2365 |
| 458 | 20250123 | 120000 | 415797085 | 2320 | 2290 | 2320 | 2290 | 7678 |
| 459 | 20250123 | 115900 | 398063025 | 2290 | 2290 | 2290 | 2290 | 140 |
| 460 | 20250123 | 115800 | 397742425 | 2290 | 2285 | 2290 | 2285 | 409 |
| 461 | 20250123 | 115700 | 396807315 | 2285 | 2285 | 2285 | 2285 | 5 |
| 462 | 20250123 | 115600 | 396795890 | 2285 | 2280 | 2285 | 2280 | 48 |
| 463 | 20250123 | 115500 | 396686270 | 2270 | 2270 | 2270 | 2270 | 90 |
| 464 | 20250123 | 115400 | 396481970 | 2270 | 2270 | 2270 | 2270 | 430 |
| 465 | 20250123 | 115300 | 395505870 | 2270 | 2270 | 2270 | 2270 | 0 |
| 466 | 20250123 | 115200 | 395505870 | 2270 | 2275 | 2275 | 2270 | 299 |
| 467 | 20250123 | 115100 | 394826140 | 2280 | 2280 | 2280 | 2280 | 0 |
| 468 | 20250123 | 115000 | 394826140 | 2280 | 2280 | 2280 | 2280 | 387 |
| 469 | 20250123 | 114900 | 393943780 | 2280 | 2280 | 2280 | 2280 | 0 |
| 470 | 20250123 | 114800 | 393943780 | 2280 | 2280 | 2280 | 2280 | 0 |
| 471 | 20250123 | 114700 | 393943780 | 2280 | 2280 | 2280 | 2280 | 0 |
| 472 | 20250123 | 114600 | 393943780 | 2280 | 2280 | 2280 | 2280 | 0 |
| 473 | 20250123 | 114500 | 393943780 | 2280 | 2280 | 2280 | 2280 | 1 |
| 474 | 20250123 | 114400 | 393941500 | 2270 | 2285 | 2285 | 2270 | 2092 |
| 475 | 20250123 | 114300 | 389190720 | 2285 | 2285 | 2285 | 2285 | 40 |
| 476 | 20250123 | 114200 | 389099320 | 2285 | 2290 | 2290 | 2285 | 293 |
| 477 | 20250123 | 114100 | 388428860 | 2290 | 2285 | 2290 | 2285 | 8 |
| 478 | 20250123 | 114000 | 388410545 | 2275 | 2275 | 2275 | 2275 | 3 |
| 479 | 20250123 | 113900 | 388403720 | 2275 | 2290 | 2290 | 2275 | 88 |
| 480 | 20250123 | 113800 | 388202940 | 2295 | 2285 | 2295 | 2285 | 2 |
| 481 | 20250123 | 113700 | 388198360 | 2285 | 2285 | 2285 | 2285 | 40 |
| 482 | 20250123 | 113600 | 388106960 | 2285 | 2295 | 2295 | 2285 | 2 |
| 483 | 20250123 | 113500 | 388102380 | 2285 | 2285 | 2295 | 2285 | 48 |
| 484 | 20250123 | 113400 | 387992495 | 2295 | 2295 | 2295 | 2295 | 0 |
| 485 | 20250123 | 113300 | 387992495 | 2295 | 2295 | 2295 | 2295 | 0 |
| 486 | 20250123 | 113200 | 387992495 | 2295 | 2295 | 2295 | 2295 | 0 |
| 487 | 20250123 | 113100 | 387992495 | 2295 | 2290 | 2295 | 2290 | 100 |
| 488 | 20250123 | 113000 | 387763175 | 2290 | 2285 | 2290 | 2270 | 807 |
| 489 | 20250123 | 112900 | 385927075 | 2300 | 2290 | 2300 | 2290 | 372 |
| 490 | 20250123 | 112800 | 385072875 | 2285 | 2300 | 2300 | 2280 | 477 |
| 491 | 20250123 | 112700 | 383982575 | 2300 | 2295 | 2300 | 2295 | 252 |
| 492 | 20250123 | 112600 | 383402980 | 2295 | 2295 | 2295 | 2295 | 20 |
| 493 | 20250123 | 112500 | 383357080 | 2290 | 2290 | 2300 | 2290 | 436 |
| 494 | 20250123 | 112400 | 382356695 | 2295 | 2290 | 2295 | 2290 | 546 |
| 495 | 20250123 | 112300 | 381103645 | 2285 | 2295 | 2295 | 2285 | 5 |
| 496 | 20250123 | 112200 | 381092210 | 2290 | 2290 | 2295 | 2290 | 655 |
| 497 | 20250123 | 112100 | 379590260 | 2290 | 2290 | 2290 | 2290 | 0 |
| 498 | 20250123 | 112000 | 379590260 | 2290 | 2285 | 2290 | 2285 | 106 |
| 499 | 20250123 | 111900 | 379347525 | 2270 | 2270 | 2270 | 2270 | 0 |
| 500 | 20250123 | 111800 | 379347525 | 2270 | 2280 | 2280 | 2270 | 869 |
| 501 | 20250123 | 111700 | 377372575 | 2285 | 2285 | 2285 | 2285 | 0 |
| 502 | 20250123 | 111600 | 377372575 | 2285 | 2285 | 2285 | 2285 | 0 |
| 503 | 20250123 | 111500 | 377372575 | 2285 | 2285 | 2285 | 2285 | 0 |
| 504 | 20250123 | 111400 | 377372575 | 2285 | 2285 | 2285 | 2285 | 0 |
| 505 | 20250123 | 111300 | 377372575 | 2285 | 2285 | 2285 | 2285 | 0 |
| 506 | 20250123 | 111200 | 377372575 | 2285 | 2285 | 2285 | 2285 | 1 |
| 507 | 20250123 | 111100 | 377370290 | 2285 | 2285 | 2285 | 2285 | 0 |
| 508 | 20250123 | 111000 | 377370290 | 2285 | 2285 | 2285 | 2285 | 1 |
| 509 | 20250123 | 110900 | 377368005 | 2280 | 2280 | 2280 | 2280 | 0 |
| 510 | 20250123 | 110800 | 377368005 | 2280 | 2280 | 2280 | 2280 | 0 |
| 511 | 20250123 | 110700 | 377368005 | 2280 | 2280 | 2280 | 2280 | 0 |
| 512 | 20250123 | 110600 | 377368005 | 2280 | 2280 | 2280 | 2280 | 0 |
| 513 | 20250123 | 110500 | 377368005 | 2280 | 2280 | 2280 | 2280 | 0 |
| 514 | 20250123 | 110400 | 377368005 | 2280 | 2280 | 2280 | 2280 | 0 |
| 515 | 20250123 | 110300 | 377368005 | 2280 | 2280 | 2280 | 2280 | 0 |
| 516 | 20250123 | 110200 | 377368005 | 2280 | 2280 | 2280 | 2280 | 0 |
| 517 | 20250123 | 110100 | 377368005 | 2280 | 2280 | 2280 | 2280 | 0 |
| 518 | 20250123 | 110000 | 377368005 | 2280 | 2280 | 2280 | 2280 | 3752 |
| 519 | 20250123 | 105900 | 368813445 | 2280 | 2280 | 2280 | 2280 | 1 |
| 520 | 20250123 | 105800 | 368811165 | 2265 | 2280 | 2280 | 2265 | 1027 |
| 521 | 20250123 | 105700 | 366480075 | 2280 | 2275 | 2280 | 2270 | 690 |
| 522 | 20250123 | 105600 | 364911205 | 2275 | 2280 | 2280 | 2275 | 142 |
| 523 | 20250123 | 105500 | 364587955 | 2280 | 2275 | 2280 | 2270 | 172 |
| 524 | 20250123 | 105400 | 364197000 | 2280 | 2280 | 2280 | 2275 | 1192 |
| 525 | 20250123 | 105300 | 361479620 | 2285 | 2285 | 2285 | 2285 | 0 |
| 526 | 20250123 | 105200 | 361479620 | 2285 | 2285 | 2285 | 2285 | 0 |
| 527 | 20250123 | 105100 | 361479620 | 2285 | 2295 | 2295 | 2285 | 3913 |
| 528 | 20250123 | 105000 | 352533855 | 2290 | 2290 | 2290 | 2290 | 770 |
| 529 | 20250123 | 104900 | 350770555 | 2290 | 2290 | 2290 | 2290 | 314 |
| 530 | 20250123 | 104800 | 350051495 | 2285 | 2285 | 2285 | 2285 | 0 |
| 531 | 20250123 | 104700 | 350051495 | 2285 | 2285 | 2285 | 2285 | 0 |
| 532 | 20250123 | 104600 | 350051495 | 2285 | 2295 | 2295 | 2285 | 850 |
| 533 | 20250123 | 104500 | 348105745 | 2295 | 2295 | 2295 | 2295 | 0 |
| 534 | 20250123 | 104400 | 348105745 | 2295 | 2295 | 2295 | 2295 | 0 |
| 535 | 20250123 | 104300 | 348105745 | 2295 | 2295 | 2295 | 2295 | 22 |
| 536 | 20250123 | 104200 | 348055255 | 2295 | 2295 | 2295 | 2295 | 0 |
| 537 | 20250123 | 104100 | 348055255 | 2295 | 2295 | 2295 | 2295 | 100 |
| 538 | 20250123 | 104000 | 347825755 | 2300 | 2290 | 2300 | 2285 | 414 |
| 539 | 20250123 | 103900 | 346878235 | 2290 | 2290 | 2290 | 2290 | 102 |
| 540 | 20250123 | 103800 | 346644655 | 2290 | 2300 | 2300 | 2290 | 1868 |
| 541 | 20250123 | 103700 | 342364395 | 2300 | 2305 | 2305 | 2300 | 700 |
| 542 | 20250123 | 103600 | 340753395 | 2310 | 2310 | 2310 | 2310 | 0 |
| 543 | 20250123 | 103500 | 340753395 | 2310 | 2310 | 2310 | 2310 | 1540 |
| 544 | 20250123 | 103400 | 337195995 | 2310 | 2310 | 2310 | 2310 | 3 |
| 545 | 20250123 | 103300 | 337189065 | 2310 | 2305 | 2310 | 2305 | 23 |
| 546 | 20250123 | 103200 | 337136045 | 2295 | 2300 | 2310 | 2290 | 485 |
| 547 | 20250123 | 103100 | 336022985 | 2300 | 2315 | 2315 | 2295 | 2179 |
| 548 | 20250123 | 103000 | 330988865 | 2315 | 2315 | 2330 | 2315 | 538 |
| 549 | 20250123 | 102900 | 329741060 | 2315 | 2315 | 2315 | 2315 | 286 |
| 550 | 20250123 | 102800 | 329078970 | 2325 | 2325 | 2325 | 2315 | 447 |
| 551 | 20250123 | 102700 | 328043525 | 2325 | 2335 | 2345 | 2325 | 3041 |
| 552 | 20250123 | 102600 | 320930230 | 2340 | 2345 | 2350 | 2325 | 6754 |
| 553 | 20250123 | 102500 | 305156040 | 2345 | 2300 | 2365 | 2300 | 25336 |
| 554 | 20250123 | 102400 | 246120100 | 2300 | 2290 | 2305 | 2290 | 7922 |
| 555 | 20250123 | 102300 | 227921600 | 2290 | 2290 | 2290 | 2285 | 2402 |
| 556 | 20250123 | 102200 | 222421330 | 2280 | 2280 | 2295 | 2280 | 4538 |
| 557 | 20250123 | 102100 | 212034705 | 2280 | 2275 | 2285 | 2275 | 1020 |
| 558 | 20250123 | 102000 | 209708810 | 2275 | 2275 | 2275 | 2275 | 1 |
| 559 | 20250123 | 101900 | 209706535 | 2275 | 2275 | 2275 | 2275 | 0 |
| 560 | 20250123 | 101800 | 209706535 | 2275 | 2275 | 2275 | 2275 | 1 |
| 561 | 20250123 | 101700 | 209704260 | 2275 | 2275 | 2275 | 2275 | 0 |
| 562 | 20250123 | 101600 | 209704260 | 2275 | 2275 | 2275 | 2275 | 125 |
| 563 | 20250123 | 101500 | 209419885 | 2275 | 2260 | 2275 | 2260 | 682 |
| 564 | 20250123 | 101400 | 207868455 | 2280 | 2280 | 2280 | 2280 | 0 |
| 565 | 20250123 | 101300 | 207868455 | 2280 | 2280 | 2280 | 2280 | 0 |
| 566 | 20250123 | 101200 | 207868455 | 2280 | 2280 | 2280 | 2280 | 300 |
| 567 | 20250123 | 101100 | 207184455 | 2280 | 2275 | 2280 | 2275 | 2 |
| 568 | 20250123 | 101000 | 207179900 | 2275 | 2265 | 2280 | 2260 | 1716 |
| 569 | 20250123 | 100900 | 203288485 | 2265 | 2270 | 2280 | 2260 | 111 |
| 570 | 20250123 | 100800 | 203036405 | 2270 | 2270 | 2270 | 2270 | 0 |
| 571 | 20250123 | 100700 | 203036405 | 2270 | 2270 | 2270 | 2260 | 911 |
| 572 | 20250123 | 100600 | 200977515 | 2260 | 2260 | 2260 | 2260 | 3127 |
| 573 | 20250123 | 100500 | 193910495 | 2260 | 2250 | 2260 | 2250 | 1500 |
| 574 | 20250123 | 100400 | 190526130 | 2255 | 2255 | 2255 | 2255 | 0 |
| 575 | 20250123 | 100300 | 190526130 | 2255 | 2255 | 2255 | 2255 | 10 |
| 576 | 20250123 | 100200 | 190503580 | 2245 | 2245 | 2245 | 2245 | 0 |
| 577 | 20250123 | 100100 | 190503580 | 2245 | 2245 | 2245 | 2245 | 5 |
| 578 | 20250123 | 100000 | 190492355 | 2245 | 2245 | 2245 | 2245 | 0 |
| 579 | 20250123 | 095900 | 190492355 | 2245 | 2245 | 2245 | 2245 | 0 |
| 580 | 20250123 | 095800 | 190492355 | 2245 | 2245 | 2245 | 2245 | 63 |
| 581 | 20250123 | 095700 | 190350920 | 2265 | 2265 | 2265 | 2265 | 0 |
| 582 | 20250123 | 095600 | 190350920 | 2265 | 2265 | 2265 | 2265 | 0 |
| 583 | 20250123 | 095500 | 190350920 | 2265 | 2265 | 2265 | 2265 | 40 |
| 584 | 20250123 | 095400 | 190260320 | 2245 | 2270 | 2270 | 2245 | 2757 |
| 585 | 20250123 | 095300 | 184051205 | 2270 | 2245 | 2270 | 2245 | 1213 |
| 586 | 20250123 | 095200 | 181309650 | 2245 | 2245 | 2245 | 2245 | 4 |
| 587 | 20250123 | 095100 | 181300670 | 2250 | 2250 | 2250 | 2250 | 2300 |
| 588 | 20250123 | 095000 | 176125670 | 2235 | 2250 | 2250 | 2235 | 805 |
| 589 | 20250123 | 094900 | 174324720 | 2250 | 2250 | 2250 | 2250 | 0 |
| 590 | 20250123 | 094800 | 174324720 | 2250 | 2250 | 2250 | 2250 | 0 |
| 591 | 20250123 | 094700 | 174324720 | 2250 | 2250 | 2250 | 2250 | 0 |
| 592 | 20250123 | 094600 | 174324720 | 2250 | 2250 | 2250 | 2250 | 0 |
| 593 | 20250123 | 094500 | 174324720 | 2250 | 2250 | 2250 | 2245 | 662 |
| 594 | 20250123 | 094400 | 172838465 | 2250 | 2250 | 2250 | 2250 | 2 |
| 595 | 20250123 | 094300 | 172833965 | 2250 | 2250 | 2250 | 2250 | 8 |
| 596 | 20250123 | 094200 | 172815965 | 2250 | 2250 | 2250 | 2250 | 1 |
| 597 | 20250123 | 094100 | 172813715 | 2240 | 2240 | 2240 | 2240 | 63 |
| 598 | 20250123 | 094000 | 172672595 | 2250 | 2250 | 2250 | 2250 | 2 |
| 599 | 20250123 | 093900 | 172668095 | 2250 | 2245 | 2250 | 2245 | 261 |
| 600 | 20250123 | 093800 | 172082140 | 2245 | 2240 | 2245 | 2240 | 56 |
| 601 | 20250123 | 093700 | 171956695 | 2250 | 2250 | 2250 | 2250 | 1 |
| 602 | 20250123 | 093600 | 171954445 | 2250 | 2245 | 2250 | 2240 | 1033 |
| 603 | 20250123 | 093500 | 169640510 | 2255 | 2255 | 2255 | 2235 | 177 |
| 604 | 20250123 | 093400 | 169244780 | 2255 | 2255 | 2255 | 2255 | 1 |
| 605 | 20250123 | 093300 | 169242525 | 2255 | 2255 | 2255 | 2255 | 0 |
| 606 | 20250123 | 093200 | 169242525 | 2255 | 2255 | 2255 | 2255 | 0 |
| 607 | 20250123 | 093100 | 169242525 | 2255 | 2255 | 2255 | 2255 | 4 |
| 608 | 20250123 | 093000 | 169233505 | 2255 | 2255 | 2255 | 2255 | 0 |
| 609 | 20250123 | 092900 | 169233505 | 2255 | 2255 | 2255 | 2255 | 10 |
| 610 | 20250123 | 092800 | 169210955 | 2255 | 2255 | 2255 | 2235 | 1002 |
| 611 | 20250123 | 092700 | 166971445 | 2235 | 2235 | 2235 | 2230 | 5670 |
| 612 | 20250123 | 092600 | 154299345 | 2260 | 2245 | 2260 | 2240 | 101 |
| 613 | 20250123 | 092500 | 154073065 | 2260 | 2260 | 2260 | 2260 | 1 |
| 614 | 20250123 | 092400 | 154070805 | 2235 | 2250 | 2250 | 2235 | 1424 |
| 615 | 20250123 | 092300 | 150877275 | 2265 | 2240 | 2275 | 2240 | 1182 |
| 616 | 20250123 | 092200 | 148229125 | 2255 | 2255 | 2255 | 2255 | 0 |
| 617 | 20250123 | 092100 | 148229125 | 2255 | 2245 | 2255 | 2245 | 1506 |
| 618 | 20250123 | 092000 | 144848140 | 2245 | 2255 | 2255 | 2245 | 104 |
| 619 | 20250123 | 091900 | 144613650 | 2240 | 2250 | 2255 | 2240 | 2240 |
| 620 | 20250123 | 091800 | 139579800 | 2265 | 2260 | 2270 | 2255 | 4444 |
| 621 | 20250123 | 091700 | 129556335 | 2280 | 2265 | 2280 | 2260 | 4575 |
| 622 | 20250123 | 091600 | 119209275 | 2265 | 2270 | 2270 | 2265 | 2600 |
| 623 | 20250123 | 091500 | 113318795 | 2285 | 2270 | 2285 | 2270 | 15 |
| 624 | 20250123 | 091400 | 113284580 | 2285 | 2285 | 2285 | 2285 | 0 |
| 625 | 20250123 | 091300 | 113284580 | 2285 | 2280 | 2295 | 2270 | 8054 |
| 626 | 20250123 | 091200 | 94965840 | 2295 | 2295 | 2295 | 2295 | 0 |
| 627 | 20250123 | 091100 | 94965840 | 2295 | 2280 | 2295 | 2280 | 501 |
| 628 | 20250123 | 091000 | 93823545 | 2295 | 2280 | 2295 | 2280 | 219 |
| 629 | 20250123 | 090900 | 93320955 | 2295 | 2280 | 2295 | 2280 | 118 |
| 630 | 20250123 | 090800 | 93051645 | 2300 | 2280 | 2300 | 2270 | 7594 |
| 631 | 20250123 | 090700 | 75678700 | 2295 | 2275 | 2295 | 2275 | 1356 |
| 632 | 20250123 | 090600 | 72589700 | 2295 | 2275 | 2295 | 2275 | 2017 |
| 633 | 20250123 | 090500 | 67973940 | 2270 | 2255 | 2270 | 2225 | 7726 |
| 634 | 20250123 | 090400 | 50576055 | 2275 | 2285 | 2290 | 2250 | 8463 |
| 635 | 20250123 | 090300 | 31425080 | 2290 | 2300 | 2310 | 2290 | 1194 |
| 636 | 20250123 | 090200 | 28686460 | 2315 | 2300 | 2315 | 2300 | 509 |
| 637 | 20250123 | 090100 | 27515725 | 2315 | 2295 | 2320 | 2285 | 10520 |
| 638 | 20250123 | 090000 | 3284320 | 2295 | 2285 | 2295 | 2285 | 1132 |