30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 190500 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 44465 |
| 3 | 20250122 | 190400 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 4 | 20250122 | 190300 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 5 | 20250122 | 190200 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 6 | 20250122 | 190100 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 7 | 20250122 | 190000 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 8 | 20250122 | 185900 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 9 | 20250122 | 185800 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 10 | 20250122 | 185700 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 11 | 20250122 | 185600 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 12 | 20250122 | 185500 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 13 | 20250122 | 185400 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 14 | 20250122 | 185300 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 15 | 20250122 | 185200 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 16 | 20250122 | 185100 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 17 | 20250122 | 185000 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 18 | 20250122 | 184900 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 19 | 20250122 | 184800 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 20 | 20250122 | 184700 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 21 | 20250122 | 184600 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 22 | 20250122 | 184500 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 23 | 20250122 | 184400 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 24 | 20250122 | 184300 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 25 | 20250122 | 184200 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 26 | 20250122 | 184100 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 27 | 20250122 | 184000 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 28 | 20250122 | 183900 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 29 | 20250122 | 183800 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 30 | 20250122 | 183700 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 31 | 20250122 | 183600 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 32 | 20250122 | 183500 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 44465 |
| 33 | 20250122 | 183400 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 34 | 20250122 | 183300 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 35 | 20250122 | 183200 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 36 | 20250122 | 183100 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 37 | 20250122 | 183000 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 38 | 20250122 | 182900 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 39 | 20250122 | 182800 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 40 | 20250122 | 182700 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 41 | 20250122 | 182600 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 42 | 20250122 | 182500 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 43 | 20250122 | 182400 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 44 | 20250122 | 182300 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 45 | 20250122 | 182200 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 46 | 20250122 | 182100 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 47 | 20250122 | 182000 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 48 | 20250122 | 181900 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 49 | 20250122 | 181800 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 50 | 20250122 | 181700 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 51 | 20250122 | 181600 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 52 | 20250122 | 181500 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 53 | 20250122 | 181400 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 54 | 20250122 | 181300 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 55 | 20250122 | 181200 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 56 | 20250122 | 181100 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 57 | 20250122 | 181000 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 58 | 20250122 | 180900 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 59 | 20250122 | 180800 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 60 | 20250122 | 180700 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 61 | 20250122 | 180600 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 62 | 20250122 | 180500 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 44465 |
| 63 | 20250122 | 180400 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 64 | 20250122 | 180300 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 65 | 20250122 | 180200 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 66 | 20250122 | 180100 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 67 | 20250122 | 180000 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 68 | 20250122 | 175900 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 69 | 20250122 | 175800 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 70 | 20250122 | 175700 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 71 | 20250122 | 175600 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 72 | 20250122 | 175500 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 73 | 20250122 | 175400 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 74 | 20250122 | 175300 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 75 | 20250122 | 175200 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 76 | 20250122 | 175100 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 77 | 20250122 | 175000 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 78 | 20250122 | 174900 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 79 | 20250122 | 174800 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 80 | 20250122 | 174700 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 81 | 20250122 | 174600 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 82 | 20250122 | 174500 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 83 | 20250122 | 174400 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 84 | 20250122 | 174300 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 85 | 20250122 | 174200 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 86 | 20250122 | 174100 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 87 | 20250122 | 174000 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 88 | 20250122 | 173900 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 89 | 20250122 | 173800 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 90 | 20250122 | 173700 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 91 | 20250122 | 173600 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 92 | 20250122 | 173500 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 44465 |
| 93 | 20250122 | 173400 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 94 | 20250122 | 173300 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 95 | 20250122 | 173200 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 96 | 20250122 | 173100 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 97 | 20250122 | 173000 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 98 | 20250122 | 172900 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 99 | 20250122 | 172800 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 100 | 20250122 | 172700 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 101 | 20250122 | 172600 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 102 | 20250122 | 172500 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 103 | 20250122 | 172400 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 104 | 20250122 | 172300 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 105 | 20250122 | 172200 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 106 | 20250122 | 172100 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 107 | 20250122 | 172000 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 108 | 20250122 | 171900 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 109 | 20250122 | 171800 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 110 | 20250122 | 171700 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 111 | 20250122 | 171600 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 112 | 20250122 | 171500 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 113 | 20250122 | 171400 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 114 | 20250122 | 171300 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 115 | 20250122 | 171200 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 116 | 20250122 | 171100 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 117 | 20250122 | 171000 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 118 | 20250122 | 170900 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 119 | 20250122 | 170800 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 120 | 20250122 | 170700 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 121 | 20250122 | 170600 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 122 | 20250122 | 170500 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 44465 |
| 123 | 20250122 | 170400 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 124 | 20250122 | 170300 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 125 | 20250122 | 170200 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 126 | 20250122 | 170100 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 127 | 20250122 | 170000 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 128 | 20250122 | 165900 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 129 | 20250122 | 165800 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 130 | 20250122 | 165700 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 131 | 20250122 | 165600 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 132 | 20250122 | 165500 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 133 | 20250122 | 165400 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 134 | 20250122 | 165300 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 135 | 20250122 | 165200 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 136 | 20250122 | 165100 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 137 | 20250122 | 165000 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 138 | 20250122 | 164900 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 139 | 20250122 | 164800 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 140 | 20250122 | 164700 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 141 | 20250122 | 164600 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 142 | 20250122 | 164500 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 143 | 20250122 | 164400 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 144 | 20250122 | 164300 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 145 | 20250122 | 164200 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 146 | 20250122 | 164100 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 147 | 20250122 | 164000 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 148 | 20250122 | 163900 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 149 | 20250122 | 163800 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 150 | 20250122 | 163700 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 151 | 20250122 | 163600 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 152 | 20250122 | 163500 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 44465 |
| 153 | 20250122 | 163400 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 154 | 20250122 | 163300 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 155 | 20250122 | 163200 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 156 | 20250122 | 163100 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 157 | 20250122 | 163000 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 158 | 20250122 | 162900 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 159 | 20250122 | 162800 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 160 | 20250122 | 162700 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 161 | 20250122 | 162600 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 162 | 20250122 | 162500 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 163 | 20250122 | 162400 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 164 | 20250122 | 162300 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 165 | 20250122 | 162200 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 166 | 20250122 | 162100 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 167 | 20250122 | 162000 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 168 | 20250122 | 161900 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 169 | 20250122 | 161800 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 170 | 20250122 | 161700 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 171 | 20250122 | 161600 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 172 | 20250122 | 161500 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 173 | 20250122 | 161400 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 174 | 20250122 | 161300 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 175 | 20250122 | 161200 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 176 | 20250122 | 161100 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 177 | 20250122 | 161000 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 178 | 20250122 | 160900 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 179 | 20250122 | 160800 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 180 | 20250122 | 160700 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 181 | 20250122 | 160600 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 182 | 20250122 | 160500 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 44465 |
| 183 | 20250122 | 160400 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 184 | 20250122 | 160300 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 185 | 20250122 | 160200 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 186 | 20250122 | 160100 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 187 | 20250122 | 160000 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 188 | 20250122 | 155900 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 189 | 20250122 | 155800 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 190 | 20250122 | 155700 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 191 | 20250122 | 155600 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 192 | 20250122 | 155500 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 193 | 20250122 | 155400 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 194 | 20250122 | 155300 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 195 | 20250122 | 155200 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 196 | 20250122 | 155100 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 197 | 20250122 | 155000 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 198 | 20250122 | 154900 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 199 | 20250122 | 154800 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 200 | 20250122 | 154700 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 201 | 20250122 | 154600 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 202 | 20250122 | 154500 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 203 | 20250122 | 154400 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 204 | 20250122 | 154300 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 205 | 20250122 | 154200 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 206 | 20250122 | 154100 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 207 | 20250122 | 154000 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 208 | 20250122 | 153900 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 209 | 20250122 | 153800 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 210 | 20250122 | 153700 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 211 | 20250122 | 153600 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 212 | 20250122 | 153500 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 44465 |
| 213 | 20250122 | 153400 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 214 | 20250122 | 153300 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 215 | 20250122 | 153200 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 216 | 20250122 | 153100 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 217 | 20250122 | 153000 | 3506506395 | 4265 | 4265 | 4265 | 4265 | 44465 |
| 218 | 20250122 | 152900 | 3316863170 | 4265 | 4265 | 4265 | 4265 | 0 |
| 219 | 20250122 | 152800 | 3316863170 | 4265 | 4265 | 4265 | 4265 | 0 |
| 220 | 20250122 | 152700 | 3316863170 | 4265 | 4265 | 4265 | 4265 | 0 |
| 221 | 20250122 | 152600 | 3316863170 | 4265 | 4265 | 4265 | 4265 | 0 |
| 222 | 20250122 | 152500 | 3316863170 | 4265 | 4265 | 4265 | 4265 | 0 |
| 223 | 20250122 | 152400 | 3316863170 | 4265 | 4265 | 4265 | 4265 | 0 |
| 224 | 20250122 | 152300 | 3316863170 | 4265 | 4265 | 4265 | 4265 | 0 |
| 225 | 20250122 | 152200 | 3316863170 | 4265 | 4265 | 4265 | 4265 | 0 |
| 226 | 20250122 | 152100 | 3316863170 | 4265 | 4265 | 4265 | 4265 | 0 |
| 227 | 20250122 | 152000 | 3316863170 | 4265 | 4265 | 4265 | 4265 | 0 |
| 228 | 20250122 | 151900 | 3316863170 | 4265 | 4265 | 4270 | 4260 | 8681 |
| 229 | 20250122 | 151800 | 3279833740 | 4270 | 4270 | 4270 | 4265 | 1126 |
| 230 | 20250122 | 151700 | 3275026440 | 4270 | 4270 | 4270 | 4265 | 3156 |
| 231 | 20250122 | 151600 | 3261551055 | 4270 | 4275 | 4275 | 4270 | 1255 |
| 232 | 20250122 | 151500 | 3256190225 | 4270 | 4275 | 4275 | 4270 | 4342 |
| 233 | 20250122 | 151400 | 3237646830 | 4270 | 4270 | 4275 | 4270 | 2501 |
| 234 | 20250122 | 151300 | 3226960535 | 4270 | 4275 | 4275 | 4270 | 1252 |
| 235 | 20250122 | 151200 | 3221609770 | 4275 | 4280 | 4285 | 4275 | 5974 |
| 236 | 20250122 | 151100 | 3196060375 | 4285 | 4280 | 4285 | 4275 | 3189 |
| 237 | 20250122 | 151000 | 3182410765 | 4280 | 4280 | 4280 | 4275 | 698 |
| 238 | 20250122 | 150900 | 3179423775 | 4275 | 4285 | 4285 | 4275 | 5133 |
| 239 | 20250122 | 150800 | 3157465885 | 4285 | 4285 | 4285 | 4280 | 790 |
| 240 | 20250122 | 150700 | 3154081100 | 4280 | 4280 | 4280 | 4275 | 1677 |
| 241 | 20250122 | 150600 | 3146904505 | 4280 | 4280 | 4280 | 4275 | 1149 |
| 242 | 20250122 | 150500 | 3141988555 | 4275 | 4280 | 4280 | 4270 | 2780 |
| 243 | 20250122 | 150400 | 3130095460 | 4275 | 4275 | 4280 | 4275 | 1448 |
| 244 | 20250122 | 150300 | 3123900340 | 4275 | 4275 | 4280 | 4270 | 3218 |
| 245 | 20250122 | 150200 | 3110142340 | 4275 | 4275 | 4275 | 4270 | 3802 |
| 246 | 20250122 | 150100 | 3093890715 | 4275 | 4275 | 4275 | 4270 | 727 |
| 247 | 20250122 | 150000 | 3090782925 | 4270 | 4275 | 4275 | 4270 | 2032 |
| 248 | 20250122 | 145900 | 3082096420 | 4275 | 4275 | 4275 | 4270 | 3185 |
| 249 | 20250122 | 145800 | 3068492095 | 4270 | 4270 | 4275 | 4270 | 409 |
| 250 | 20250122 | 145700 | 3066743665 | 4270 | 4275 | 4280 | 4270 | 2959 |
| 251 | 20250122 | 145600 | 3054093525 | 4275 | 4285 | 4285 | 4270 | 6687 |
| 252 | 20250122 | 145500 | 3025526180 | 4285 | 4275 | 4285 | 4270 | 890 |
| 253 | 20250122 | 145400 | 3021719620 | 4275 | 4275 | 4285 | 4270 | 2309 |
| 254 | 20250122 | 145300 | 3011849390 | 4275 | 4280 | 4280 | 4270 | 828 |
| 255 | 20250122 | 145200 | 3008306420 | 4280 | 4285 | 4285 | 4275 | 2061 |
| 256 | 20250122 | 145100 | 2999487870 | 4285 | 4285 | 4285 | 4275 | 576 |
| 257 | 20250122 | 145000 | 2997020480 | 4285 | 4290 | 4290 | 4275 | 4164 |
| 258 | 20250122 | 144900 | 2979205200 | 4290 | 4285 | 4290 | 4280 | 1042 |
| 259 | 20250122 | 144800 | 2974737915 | 4285 | 4290 | 4290 | 4280 | 2147 |
| 260 | 20250122 | 144700 | 2965543055 | 4290 | 4285 | 4290 | 4280 | 2710 |
| 261 | 20250122 | 144600 | 2953934175 | 4290 | 4290 | 4290 | 4285 | 1204 |
| 262 | 20250122 | 144500 | 2948771605 | 4290 | 4285 | 4290 | 4280 | 922 |
| 263 | 20250122 | 144400 | 2944818750 | 4285 | 4285 | 4290 | 4280 | 4256 |
| 264 | 20250122 | 144300 | 2926581675 | 4285 | 4285 | 4285 | 4280 | 834 |
| 265 | 20250122 | 144200 | 2923008205 | 4285 | 4285 | 4285 | 4280 | 1236 |
| 266 | 20250122 | 144100 | 2917712445 | 4285 | 4280 | 4285 | 4275 | 1555 |
| 267 | 20250122 | 144000 | 2911057195 | 4280 | 4275 | 4280 | 4275 | 760 |
| 268 | 20250122 | 143900 | 2907805265 | 4275 | 4280 | 4280 | 4270 | 2466 |
| 269 | 20250122 | 143800 | 2897261785 | 4275 | 4280 | 4280 | 4275 | 1139 |
| 270 | 20250122 | 143700 | 2892387730 | 4280 | 4280 | 4280 | 4275 | 1266 |
| 271 | 20250122 | 143600 | 2886971000 | 4280 | 4280 | 4280 | 4275 | 1287 |
| 272 | 20250122 | 143500 | 2881465415 | 4280 | 4275 | 4280 | 4275 | 1022 |
| 273 | 20250122 | 143400 | 2877092655 | 4280 | 4280 | 4280 | 4275 | 721 |
| 274 | 20250122 | 143300 | 2874006830 | 4280 | 4280 | 4280 | 4275 | 1297 |
| 275 | 20250122 | 143200 | 2868456890 | 4275 | 4270 | 4280 | 4270 | 2196 |
| 276 | 20250122 | 143100 | 2859065385 | 4275 | 4275 | 4275 | 4270 | 1292 |
| 277 | 20250122 | 143000 | 2853542415 | 4275 | 4275 | 4275 | 4270 | 897 |
| 278 | 20250122 | 142900 | 2849707945 | 4275 | 4275 | 4275 | 4270 | 711 |
| 279 | 20250122 | 142800 | 2846669055 | 4270 | 4275 | 4275 | 4270 | 1763 |
| 280 | 20250122 | 142700 | 2839138865 | 4275 | 4275 | 4275 | 4270 | 1360 |
| 281 | 20250122 | 142600 | 2833324915 | 4270 | 4275 | 4275 | 4270 | 318 |
| 282 | 20250122 | 142500 | 2831966325 | 4275 | 4270 | 4275 | 4270 | 1534 |
| 283 | 20250122 | 142400 | 2825414965 | 4275 | 4270 | 4275 | 4270 | 589 |
| 284 | 20250122 | 142300 | 2822898705 | 4275 | 4270 | 4275 | 4270 | 6025 |
| 285 | 20250122 | 142200 | 2797171755 | 4270 | 4270 | 4270 | 4265 | 468 |
| 286 | 20250122 | 142100 | 2795173500 | 4265 | 4260 | 4265 | 4260 | 6651 |
| 287 | 20250122 | 142000 | 2766807125 | 4260 | 4270 | 4270 | 4260 | 7044 |
| 288 | 20250122 | 141900 | 2736764150 | 4265 | 4275 | 4275 | 4265 | 7142 |
| 289 | 20250122 | 141800 | 2706268225 | 4275 | 4275 | 4275 | 4270 | 159 |
| 290 | 20250122 | 141700 | 2705588655 | 4275 | 4270 | 4275 | 4270 | 213 |
| 291 | 20250122 | 141600 | 2704678185 | 4270 | 4275 | 4275 | 4270 | 444 |
| 292 | 20250122 | 141500 | 2702780130 | 4270 | 4275 | 4275 | 4270 | 510 |
| 293 | 20250122 | 141400 | 2700600490 | 4275 | 4275 | 4275 | 4275 | 171 |
| 294 | 20250122 | 141300 | 2699869465 | 4275 | 4275 | 4275 | 4270 | 802 |
| 295 | 20250122 | 141200 | 2696443815 | 4275 | 4275 | 4275 | 4270 | 830 |
| 296 | 20250122 | 141100 | 2692896415 | 4275 | 4275 | 4275 | 4270 | 1326 |
| 297 | 20250122 | 141000 | 2687233245 | 4275 | 4275 | 4280 | 4275 | 293 |
| 298 | 20250122 | 140900 | 2685980630 | 4275 | 4270 | 4275 | 4270 | 290 |
| 299 | 20250122 | 140800 | 2684740920 | 4275 | 4275 | 4275 | 4270 | 206 |
| 300 | 20250122 | 140700 | 2683861060 | 4270 | 4275 | 4275 | 4270 | 231 |
| 301 | 20250122 | 140600 | 2682873610 | 4275 | 4275 | 4275 | 4270 | 2317 |
| 302 | 20250122 | 140500 | 2672968505 | 4275 | 4280 | 4280 | 4275 | 457 |
| 303 | 20250122 | 140400 | 2671012615 | 4280 | 4280 | 4285 | 4275 | 2664 |
| 304 | 20250122 | 140300 | 2659611230 | 4280 | 4285 | 4285 | 4280 | 406 |
| 305 | 20250122 | 140200 | 2657873360 | 4285 | 4285 | 4285 | 4280 | 629 |
| 306 | 20250122 | 140100 | 2655179135 | 4285 | 4280 | 4285 | 4275 | 2762 |
| 307 | 20250122 | 140000 | 2643357640 | 4285 | 4280 | 4285 | 4280 | 3004 |
| 308 | 20250122 | 135900 | 2630498370 | 4280 | 4280 | 4285 | 4280 | 949 |
| 309 | 20250122 | 135800 | 2626436615 | 4280 | 4285 | 4285 | 4280 | 651 |
| 310 | 20250122 | 135700 | 2623647090 | 4285 | 4285 | 4285 | 4285 | 461 |
| 311 | 20250122 | 135600 | 2621671705 | 4285 | 4285 | 4285 | 4280 | 596 |
| 312 | 20250122 | 135500 | 2619117870 | 4280 | 4280 | 4285 | 4280 | 444 |
| 313 | 20250122 | 135400 | 2617217095 | 4285 | 4285 | 4285 | 4280 | 373 |
| 314 | 20250122 | 135300 | 2615619455 | 4280 | 4280 | 4285 | 4280 | 1281 |
| 315 | 20250122 | 135200 | 2610136660 | 4280 | 4285 | 4285 | 4280 | 226 |
| 316 | 20250122 | 135100 | 2609168560 | 4285 | 4285 | 4285 | 4280 | 230 |
| 317 | 20250122 | 135000 | 2608183480 | 4280 | 4285 | 4285 | 4280 | 24 |
| 318 | 20250122 | 134900 | 2608080645 | 4285 | 4285 | 4285 | 4275 | 5864 |
| 319 | 20250122 | 134800 | 2582958900 | 4285 | 4290 | 4290 | 4285 | 809 |
| 320 | 20250122 | 134700 | 2579490250 | 4290 | 4290 | 4290 | 4290 | 435 |
| 321 | 20250122 | 134600 | 2577624100 | 4290 | 4295 | 4295 | 4285 | 508 |
| 322 | 20250122 | 134500 | 2575443735 | 4295 | 4290 | 4295 | 4290 | 359 |
| 323 | 20250122 | 134400 | 2573903585 | 4290 | 4290 | 4290 | 4290 | 4042 |
| 324 | 20250122 | 134300 | 2556563405 | 4285 | 4290 | 4290 | 4285 | 121 |
| 325 | 20250122 | 134200 | 2556044330 | 4295 | 4290 | 4295 | 4290 | 5885 |
| 326 | 20250122 | 134100 | 2530797190 | 4290 | 4290 | 4290 | 4290 | 1544 |
| 327 | 20250122 | 134000 | 2524173430 | 4290 | 4285 | 4290 | 4285 | 309 |
| 328 | 20250122 | 133900 | 2522848750 | 4285 | 4285 | 4285 | 4280 | 1886 |
| 329 | 20250122 | 133800 | 2514767265 | 4285 | 4280 | 4285 | 4280 | 913 |
| 330 | 20250122 | 133700 | 2510857115 | 4280 | 4280 | 4280 | 4280 | 82 |
| 331 | 20250122 | 133600 | 2510506155 | 4285 | 4275 | 4285 | 4275 | 8667 |
| 332 | 20250122 | 133500 | 2473410945 | 4275 | 4275 | 4280 | 4275 | 1222 |
| 333 | 20250122 | 133400 | 2468184395 | 4280 | 4275 | 4280 | 4275 | 260 |
| 334 | 20250122 | 133300 | 2467071740 | 4275 | 4270 | 4280 | 4270 | 7024 |
| 335 | 20250122 | 133200 | 2437042595 | 4270 | 4275 | 4275 | 4270 | 1786 |
| 336 | 20250122 | 133100 | 2429409390 | 4275 | 4270 | 4275 | 4270 | 290 |
| 337 | 20250122 | 133000 | 2428170330 | 4270 | 4270 | 4275 | 4270 | 1447 |
| 338 | 20250122 | 132900 | 2421991115 | 4270 | 4270 | 4275 | 4270 | 198 |
| 339 | 20250122 | 132800 | 2421145170 | 4270 | 4270 | 4275 | 4270 | 662 |
| 340 | 20250122 | 132700 | 2418317940 | 4270 | 4270 | 4275 | 4270 | 315 |
| 341 | 20250122 | 132600 | 2416972400 | 4270 | 4270 | 4275 | 4270 | 2810 |
| 342 | 20250122 | 132500 | 2404973220 | 4270 | 4270 | 4275 | 4270 | 130 |
| 343 | 20250122 | 132400 | 2404417635 | 4270 | 4270 | 4275 | 4270 | 269 |
| 344 | 20250122 | 132300 | 2403268475 | 4270 | 4275 | 4275 | 4270 | 4626 |
| 345 | 20250122 | 132200 | 2383514970 | 4275 | 4275 | 4275 | 4270 | 40 |
| 346 | 20250122 | 132100 | 2383343975 | 4275 | 4270 | 4280 | 4270 | 2547 |
| 347 | 20250122 | 132000 | 2372455580 | 4275 | 4270 | 4275 | 4270 | 110 |
| 348 | 20250122 | 131900 | 2371985390 | 4275 | 4270 | 4275 | 4270 | 2645 |
| 349 | 20250122 | 131800 | 2360690765 | 4275 | 4275 | 4275 | 4270 | 764 |
| 350 | 20250122 | 131700 | 2357424675 | 4280 | 4270 | 4280 | 4270 | 526 |
| 351 | 20250122 | 131600 | 2355175670 | 4275 | 4275 | 4280 | 4270 | 1009 |
| 352 | 20250122 | 131500 | 2350861795 | 4275 | 4275 | 4280 | 4275 | 368 |
| 353 | 20250122 | 131400 | 2349288120 | 4275 | 4275 | 4280 | 4275 | 818 |
| 354 | 20250122 | 131300 | 2345789355 | 4275 | 4275 | 4280 | 4275 | 128 |
| 355 | 20250122 | 131200 | 2345241675 | 4275 | 4280 | 4280 | 4275 | 548 |
| 356 | 20250122 | 131100 | 2342898430 | 4275 | 4275 | 4275 | 4275 | 1103 |
| 357 | 20250122 | 131000 | 2338183105 | 4275 | 4270 | 4275 | 4270 | 1004 |
| 358 | 20250122 | 130900 | 2333892505 | 4275 | 4275 | 4275 | 4270 | 1395 |
| 359 | 20250122 | 130800 | 2327931380 | 4280 | 4275 | 4280 | 4275 | 3465 |
| 360 | 20250122 | 130700 | 2313113755 | 4275 | 4280 | 4280 | 4275 | 15320 |
| 361 | 20250122 | 130600 | 2247546255 | 4285 | 4280 | 4285 | 4280 | 437 |
| 362 | 20250122 | 130500 | 2245675160 | 4280 | 4280 | 4285 | 4280 | 156 |
| 363 | 20250122 | 130400 | 2245006990 | 4285 | 4285 | 4285 | 4280 | 208 |
| 364 | 20250122 | 130300 | 2244116040 | 4285 | 4285 | 4285 | 4280 | 234 |
| 365 | 20250122 | 130200 | 2243113770 | 4280 | 4285 | 4285 | 4280 | 522 |
| 366 | 20250122 | 130100 | 2240879075 | 4280 | 4285 | 4285 | 4280 | 190 |
| 367 | 20250122 | 130000 | 2240065275 | 4280 | 4285 | 4285 | 4280 | 821 |
| 368 | 20250122 | 125900 | 2236548005 | 4285 | 4280 | 4285 | 4280 | 1048 |
| 369 | 20250122 | 125800 | 2232057790 | 4280 | 4285 | 4285 | 4280 | 263 |
| 370 | 20250122 | 125700 | 2230931120 | 4280 | 4280 | 4285 | 4280 | 314 |
| 371 | 20250122 | 125600 | 2229586150 | 4285 | 4285 | 4285 | 4280 | 314 |
| 372 | 20250122 | 125500 | 2228240920 | 4285 | 4280 | 4285 | 4280 | 569 |
| 373 | 20250122 | 125400 | 2225803575 | 4280 | 4285 | 4285 | 4280 | 6492 |
| 374 | 20250122 | 125300 | 2197985430 | 4285 | 4290 | 4290 | 4285 | 666 |
| 375 | 20250122 | 125200 | 2195131110 | 4290 | 4290 | 4290 | 4285 | 1022 |
| 376 | 20250122 | 125100 | 2190748760 | 4290 | 4285 | 4290 | 4285 | 1224 |
| 377 | 20250122 | 125000 | 2185502865 | 4290 | 4290 | 4290 | 4285 | 38 |
| 378 | 20250122 | 124900 | 2185339965 | 4290 | 4285 | 4290 | 4285 | 219 |
| 379 | 20250122 | 124800 | 2184400565 | 4290 | 4290 | 4290 | 4285 | 1049 |
| 380 | 20250122 | 124700 | 2179903320 | 4290 | 4285 | 4290 | 4285 | 1638 |
| 381 | 20250122 | 124600 | 2172882915 | 4285 | 4290 | 4290 | 4285 | 1021 |
| 382 | 20250122 | 124500 | 2168507900 | 4290 | 4290 | 4290 | 4285 | 5203 |
| 383 | 20250122 | 124400 | 2146204035 | 4290 | 4290 | 4290 | 4285 | 718 |
| 384 | 20250122 | 124300 | 2143125790 | 4290 | 4295 | 4295 | 4285 | 1583 |
| 385 | 20250122 | 124200 | 2136333420 | 4295 | 4290 | 4295 | 4285 | 6378 |
| 386 | 20250122 | 124100 | 2108971875 | 4290 | 4290 | 4295 | 4290 | 1074 |
| 387 | 20250122 | 124000 | 2104364330 | 4290 | 4295 | 4295 | 4285 | 8714 |
| 388 | 20250122 | 123900 | 2066976980 | 4295 | 4295 | 4300 | 4290 | 9671 |
| 389 | 20250122 | 123800 | 2025439380 | 4295 | 4295 | 4295 | 4290 | 478 |
| 390 | 20250122 | 123700 | 2023386795 | 4295 | 4295 | 4295 | 4295 | 20 |
| 391 | 20250122 | 123600 | 2023300895 | 4295 | 4295 | 4295 | 4290 | 327 |
| 392 | 20250122 | 123500 | 2021896935 | 4290 | 4290 | 4290 | 4290 | 423 |
| 393 | 20250122 | 123400 | 2020082265 | 4290 | 4290 | 4295 | 4290 | 327 |
| 394 | 20250122 | 123300 | 2018679405 | 4290 | 4290 | 4290 | 4285 | 1117 |
| 395 | 20250122 | 123200 | 2013887480 | 4290 | 4290 | 4290 | 4285 | 1290 |
| 396 | 20250122 | 123100 | 2008353475 | 4290 | 4290 | 4290 | 4285 | 270 |
| 397 | 20250122 | 123000 | 2007195235 | 4290 | 4290 | 4290 | 4290 | 613 |
| 398 | 20250122 | 122900 | 2004565465 | 4290 | 4290 | 4290 | 4285 | 17 |
| 399 | 20250122 | 122800 | 2004492560 | 4290 | 4280 | 4290 | 4280 | 691 |
| 400 | 20250122 | 122700 | 2001531500 | 4285 | 4285 | 4285 | 4280 | 508 |
| 401 | 20250122 | 122600 | 1999354750 | 4280 | 4285 | 4285 | 4280 | 977 |
| 402 | 20250122 | 122500 | 1995171365 | 4285 | 4285 | 4285 | 4280 | 1049 |
| 403 | 20250122 | 122400 | 1990680045 | 4285 | 4285 | 4290 | 4280 | 2185 |
| 404 | 20250122 | 122300 | 1981318335 | 4290 | 4285 | 4290 | 4280 | 444 |
| 405 | 20250122 | 122200 | 1979414865 | 4280 | 4280 | 4290 | 4275 | 5442 |
| 406 | 20250122 | 122100 | 1956114440 | 4280 | 4280 | 4280 | 4280 | 692 |
| 407 | 20250122 | 122000 | 1953152680 | 4280 | 4280 | 4285 | 4280 | 851 |
| 408 | 20250122 | 121900 | 1949510345 | 4285 | 4280 | 4285 | 4280 | 1824 |
| 409 | 20250122 | 121800 | 1941703370 | 4280 | 4280 | 4280 | 4280 | 273 |
| 410 | 20250122 | 121700 | 1940534930 | 4280 | 4280 | 4280 | 4280 | 1316 |
| 411 | 20250122 | 121600 | 1934902450 | 4280 | 4275 | 4280 | 4275 | 1425 |
| 412 | 20250122 | 121500 | 1928805540 | 4275 | 4270 | 4275 | 4270 | 1339 |
| 413 | 20250122 | 121400 | 1923087985 | 4270 | 4270 | 4270 | 4270 | 331 |
| 414 | 20250122 | 121300 | 1921674615 | 4270 | 4270 | 4270 | 4265 | 386 |
| 415 | 20250122 | 121200 | 1920027825 | 4270 | 4270 | 4270 | 4265 | 328 |
| 416 | 20250122 | 121100 | 1918627580 | 4270 | 4265 | 4270 | 4265 | 959 |
| 417 | 20250122 | 121000 | 1914532745 | 4270 | 4265 | 4270 | 4265 | 354 |
| 418 | 20250122 | 120900 | 1913021800 | 4270 | 4265 | 4270 | 4265 | 2089 |
| 419 | 20250122 | 120800 | 1904111180 | 4270 | 4265 | 4270 | 4265 | 236 |
| 420 | 20250122 | 120700 | 1903103965 | 4270 | 4270 | 4270 | 4265 | 145 |
| 421 | 20250122 | 120600 | 1902485015 | 4265 | 4265 | 4270 | 4265 | 161 |
| 422 | 20250122 | 120500 | 1901797795 | 4270 | 4260 | 4270 | 4260 | 284 |
| 423 | 20250122 | 120400 | 1900586055 | 4265 | 4265 | 4265 | 4265 | 594 |
| 424 | 20250122 | 120300 | 1898052645 | 4265 | 4265 | 4265 | 4260 | 157 |
| 425 | 20250122 | 120200 | 1897383050 | 4265 | 4265 | 4265 | 4265 | 647 |
| 426 | 20250122 | 120100 | 1894623595 | 4265 | 4265 | 4265 | 4260 | 245 |
| 427 | 20250122 | 120000 | 1893578840 | 4260 | 4265 | 4265 | 4260 | 172 |
| 428 | 20250122 | 115900 | 1892845405 | 4260 | 4265 | 4265 | 4260 | 652 |
| 429 | 20250122 | 115800 | 1890065010 | 4260 | 4270 | 4270 | 4260 | 1067 |
| 430 | 20250122 | 115700 | 1885515335 | 4270 | 4265 | 4270 | 4265 | 373 |
| 431 | 20250122 | 115600 | 1883923000 | 4270 | 4260 | 4270 | 4260 | 848 |
| 432 | 20250122 | 115500 | 1880306080 | 4260 | 4255 | 4260 | 4255 | 380 |
| 433 | 20250122 | 115400 | 1878688120 | 4265 | 4265 | 4265 | 4255 | 5529 |
| 434 | 20250122 | 115300 | 1855134240 | 4265 | 4260 | 4265 | 4260 | 293 |
| 435 | 20250122 | 115200 | 1853885145 | 4265 | 4265 | 4265 | 4260 | 494 |
| 436 | 20250122 | 115100 | 1851780165 | 4260 | 4265 | 4265 | 4260 | 2590 |
| 437 | 20250122 | 115000 | 1840745705 | 4265 | 4265 | 4270 | 4260 | 809 |
| 438 | 20250122 | 114900 | 1837294290 | 4265 | 4270 | 4270 | 4260 | 9404 |
| 439 | 20250122 | 114800 | 1797205395 | 4270 | 4270 | 4270 | 4265 | 282 |
| 440 | 20250122 | 114700 | 1796002085 | 4265 | 4265 | 4270 | 4265 | 699 |
| 441 | 20250122 | 114600 | 1793019160 | 4265 | 4270 | 4270 | 4265 | 2882 |
| 442 | 20250122 | 114500 | 1780713265 | 4270 | 4270 | 4275 | 4270 | 379 |
| 443 | 20250122 | 114400 | 1779094305 | 4275 | 4275 | 4275 | 4270 | 970 |
| 444 | 20250122 | 114300 | 1774949410 | 4270 | 4275 | 4280 | 4270 | 850 |
| 445 | 20250122 | 114200 | 1771317845 | 4275 | 4275 | 4275 | 4270 | 3323 |
| 446 | 20250122 | 114100 | 1757112270 | 4280 | 4280 | 4280 | 4275 | 328 |
| 447 | 20250122 | 114000 | 1755709430 | 4280 | 4275 | 4280 | 4275 | 1494 |
| 448 | 20250122 | 113900 | 1749320570 | 4280 | 4275 | 4280 | 4275 | 1373 |
| 449 | 20250122 | 113800 | 1743449900 | 4275 | 4280 | 4280 | 4275 | 154 |
| 450 | 20250122 | 113700 | 1742791030 | 4275 | 4280 | 4280 | 4275 | 605 |
| 451 | 20250122 | 113600 | 1740204135 | 4280 | 4275 | 4280 | 4275 | 4184 |
| 452 | 20250122 | 113500 | 1722298730 | 4275 | 4275 | 4275 | 4270 | 266 |
| 453 | 20250122 | 113400 | 1721161615 | 4270 | 4275 | 4275 | 4270 | 265 |
| 454 | 20250122 | 113300 | 1720028885 | 4275 | 4275 | 4275 | 4270 | 732 |
| 455 | 20250122 | 113200 | 1716899685 | 4275 | 4275 | 4275 | 4270 | 2842 |
| 456 | 20250122 | 113100 | 1704763820 | 4270 | 4270 | 4275 | 4270 | 1279 |
| 457 | 20250122 | 113000 | 1699302450 | 4270 | 4270 | 4275 | 4270 | 6801 |
| 458 | 20250122 | 112900 | 1670260600 | 4270 | 4275 | 4275 | 4270 | 1414 |
| 459 | 20250122 | 112800 | 1664221035 | 4275 | 4275 | 4275 | 4275 | 815 |
| 460 | 20250122 | 112700 | 1660736910 | 4275 | 4275 | 4275 | 4270 | 1083 |
| 461 | 20250122 | 112600 | 1656108890 | 4275 | 4275 | 4275 | 4270 | 1426 |
| 462 | 20250122 | 112500 | 1650013375 | 4275 | 4275 | 4285 | 4275 | 937 |
| 463 | 20250122 | 112400 | 1646004120 | 4285 | 4275 | 4285 | 4275 | 551 |
| 464 | 20250122 | 112300 | 1643646295 | 4275 | 4275 | 4285 | 4270 | 2393 |
| 465 | 20250122 | 112200 | 1633406525 | 4270 | 4270 | 4275 | 4270 | 428 |
| 466 | 20250122 | 112100 | 1631577425 | 4270 | 4275 | 4280 | 4270 | 1726 |
| 467 | 20250122 | 112000 | 1624200195 | 4275 | 4280 | 4280 | 4275 | 1785 |
| 468 | 20250122 | 111900 | 1616564235 | 4275 | 4280 | 4285 | 4275 | 1710 |
| 469 | 20250122 | 111800 | 1609245655 | 4280 | 4280 | 4285 | 4280 | 1803 |
| 470 | 20250122 | 111700 | 1601528805 | 4280 | 4275 | 4280 | 4275 | 344 |
| 471 | 20250122 | 111600 | 1600058150 | 4275 | 4275 | 4275 | 4270 | 2555 |
| 472 | 20250122 | 111500 | 1589135590 | 4275 | 4275 | 4280 | 4275 | 6805 |
| 473 | 20250122 | 111400 | 1560044175 | 4275 | 4285 | 4285 | 4275 | 1761 |
| 474 | 20250122 | 111300 | 1552507960 | 4280 | 4280 | 4280 | 4275 | 930 |
| 475 | 20250122 | 111200 | 1548527570 | 4280 | 4285 | 4285 | 4275 | 1772 |
| 476 | 20250122 | 111100 | 1540943975 | 4280 | 4285 | 4285 | 4280 | 448 |
| 477 | 20250122 | 111000 | 1539024545 | 4285 | 4275 | 4285 | 4275 | 1111 |
| 478 | 20250122 | 110900 | 1534268170 | 4275 | 4275 | 4280 | 4275 | 737 |
| 479 | 20250122 | 110800 | 1531113955 | 4275 | 4280 | 4280 | 4275 | 3611 |
| 480 | 20250122 | 110700 | 1515658885 | 4280 | 4285 | 4285 | 4280 | 502 |
| 481 | 20250122 | 110600 | 1513508610 | 4280 | 4280 | 4280 | 4275 | 1796 |
| 482 | 20250122 | 110500 | 1505822150 | 4275 | 4275 | 4280 | 4275 | 536 |
| 483 | 20250122 | 110400 | 1503528225 | 4275 | 4280 | 4280 | 4275 | 710 |
| 484 | 20250122 | 110300 | 1500490530 | 4280 | 4280 | 4280 | 4275 | 141 |
| 485 | 20250122 | 110200 | 1499887195 | 4280 | 4280 | 4280 | 4280 | 7 |
| 486 | 20250122 | 110100 | 1499857235 | 4280 | 4275 | 4280 | 4275 | 1885 |
| 487 | 20250122 | 110000 | 1491797140 | 4275 | 4275 | 4280 | 4275 | 112 |
| 488 | 20250122 | 105900 | 1491318320 | 4275 | 4275 | 4280 | 4275 | 639 |
| 489 | 20250122 | 105800 | 1488585045 | 4275 | 4280 | 4280 | 4275 | 4376 |
| 490 | 20250122 | 105700 | 1469855935 | 4285 | 4285 | 4285 | 4280 | 357 |
| 491 | 20250122 | 105600 | 1468326560 | 4285 | 4285 | 4285 | 4280 | 1480 |
| 492 | 20250122 | 105500 | 1461985350 | 4285 | 4285 | 4290 | 4280 | 5148 |
| 493 | 20250122 | 105400 | 1439942265 | 4285 | 4285 | 4285 | 4285 | 3620 |
| 494 | 20250122 | 105300 | 1424430565 | 4290 | 4285 | 4290 | 4285 | 621 |
| 495 | 20250122 | 105200 | 1421767040 | 4285 | 4285 | 4290 | 4285 | 392 |
| 496 | 20250122 | 105100 | 1420086830 | 4285 | 4285 | 4290 | 4285 | 765 |
| 497 | 20250122 | 105000 | 1416808800 | 4285 | 4280 | 4285 | 4280 | 809 |
| 498 | 20250122 | 104900 | 1413342760 | 4280 | 4285 | 4285 | 4280 | 66 |
| 499 | 20250122 | 104800 | 1413060060 | 4285 | 4285 | 4285 | 4280 | 1081 |
| 500 | 20250122 | 104700 | 1408428560 | 4280 | 4285 | 4290 | 4280 | 3913 |
| 501 | 20250122 | 104600 | 1391660725 | 4290 | 4295 | 4295 | 4285 | 352 |
| 502 | 20250122 | 104500 | 1390150830 | 4295 | 4290 | 4295 | 4290 | 628 |
| 503 | 20250122 | 104400 | 1387456705 | 4290 | 4290 | 4295 | 4290 | 1052 |
| 504 | 20250122 | 104300 | 1382942160 | 4290 | 4295 | 4300 | 4285 | 7619 |
| 505 | 20250122 | 104200 | 1350239860 | 4295 | 4295 | 4300 | 4295 | 314 |
| 506 | 20250122 | 104100 | 1348890750 | 4295 | 4305 | 4310 | 4295 | 9586 |
| 507 | 20250122 | 104000 | 1307643350 | 4310 | 4310 | 4310 | 4305 | 299 |
| 508 | 20250122 | 103900 | 1306354685 | 4305 | 4310 | 4310 | 4305 | 303 |
| 509 | 20250122 | 103800 | 1305049775 | 4310 | 4305 | 4310 | 4305 | 2712 |
| 510 | 20250122 | 103700 | 1293374135 | 4310 | 4310 | 4310 | 4305 | 457 |
| 511 | 20250122 | 103600 | 1291405020 | 4310 | 4315 | 4315 | 4310 | 6475 |
| 512 | 20250122 | 103500 | 1263496680 | 4315 | 4310 | 4315 | 4310 | 786 |
| 513 | 20250122 | 103400 | 1260108410 | 4310 | 4315 | 4315 | 4310 | 326 |
| 514 | 20250122 | 103300 | 1258703315 | 4315 | 4315 | 4315 | 4310 | 1897 |
| 515 | 20250122 | 103200 | 1250524605 | 4315 | 4310 | 4315 | 4310 | 1453 |
| 516 | 20250122 | 103100 | 1244260790 | 4315 | 4315 | 4315 | 4310 | 1319 |
| 517 | 20250122 | 103000 | 1238575305 | 4315 | 4315 | 4315 | 4310 | 925 |
| 518 | 20250122 | 102900 | 1234584930 | 4315 | 4310 | 4315 | 4310 | 698 |
| 519 | 20250122 | 102800 | 1231576500 | 4315 | 4310 | 4315 | 4305 | 932 |
| 520 | 20250122 | 102700 | 1227559600 | 4305 | 4310 | 4310 | 4305 | 997 |
| 521 | 20250122 | 102600 | 1223262615 | 4315 | 4305 | 4315 | 4305 | 3453 |
| 522 | 20250122 | 102500 | 1208380660 | 4310 | 4310 | 4310 | 4305 | 1611 |
| 523 | 20250122 | 102400 | 1201437300 | 4310 | 4305 | 4310 | 4305 | 5817 |
| 524 | 20250122 | 102300 | 1176366155 | 4310 | 4305 | 4310 | 4300 | 2198 |
| 525 | 20250122 | 102200 | 1166897670 | 4305 | 4300 | 4310 | 4300 | 26215 |
| 526 | 20250122 | 102100 | 1054156305 | 4300 | 4295 | 4300 | 4295 | 893 |
| 527 | 20250122 | 102000 | 1050319780 | 4300 | 4300 | 4300 | 4295 | 432 |
| 528 | 20250122 | 101900 | 1048462205 | 4300 | 4295 | 4300 | 4295 | 1177 |
| 529 | 20250122 | 101800 | 1043406225 | 4295 | 4295 | 4300 | 4295 | 7414 |
| 530 | 20250122 | 101700 | 1011557585 | 4300 | 4300 | 4305 | 4300 | 2241 |
| 531 | 20250122 | 101600 | 1001921235 | 4300 | 4305 | 4305 | 4300 | 1441 |
| 532 | 20250122 | 101500 | 995723225 | 4305 | 4305 | 4305 | 4300 | 558 |
| 533 | 20250122 | 101400 | 993322875 | 4305 | 4300 | 4305 | 4300 | 2964 |
| 534 | 20250122 | 101300 | 980565075 | 4300 | 4305 | 4310 | 4300 | 7032 |
| 535 | 20250122 | 101200 | 950321415 | 4300 | 4310 | 4310 | 4300 | 1436 |
| 536 | 20250122 | 101100 | 944138800 | 4310 | 4305 | 4315 | 4305 | 3859 |
| 537 | 20250122 | 101000 | 927510375 | 4305 | 4305 | 4310 | 4300 | 2144 |
| 538 | 20250122 | 100900 | 918280105 | 4305 | 4300 | 4305 | 4300 | 5985 |
| 539 | 20250122 | 100800 | 892525045 | 4300 | 4300 | 4300 | 4300 | 5405 |
| 540 | 20250122 | 100700 | 869283545 | 4300 | 4305 | 4305 | 4295 | 2215 |
| 541 | 20250122 | 100600 | 859760035 | 4305 | 4305 | 4305 | 4300 | 3292 |
| 542 | 20250122 | 100500 | 845597360 | 4305 | 4305 | 4305 | 4300 | 6058 |
| 543 | 20250122 | 100400 | 819530570 | 4305 | 4300 | 4305 | 4295 | 5006 |
| 544 | 20250122 | 100300 | 797991960 | 4300 | 4300 | 4305 | 4295 | 12072 |
| 545 | 20250122 | 100200 | 746081190 | 4295 | 4290 | 4300 | 4290 | 5061 |
| 546 | 20250122 | 100100 | 724357560 | 4285 | 4285 | 4285 | 4285 | 783 |
| 547 | 20250122 | 100000 | 721002405 | 4285 | 4290 | 4295 | 4285 | 4885 |
| 548 | 20250122 | 095900 | 700039895 | 4290 | 4285 | 4290 | 4285 | 272 |
| 549 | 20250122 | 095800 | 698873890 | 4285 | 4295 | 4295 | 4285 | 2233 |
| 550 | 20250122 | 095700 | 689294205 | 4295 | 4300 | 4300 | 4295 | 529 |
| 551 | 20250122 | 095600 | 687021940 | 4300 | 4295 | 4300 | 4290 | 3466 |
| 552 | 20250122 | 095500 | 672131345 | 4290 | 4275 | 4300 | 4275 | 15754 |
| 553 | 20250122 | 095400 | 604538990 | 4270 | 4270 | 4275 | 4265 | 3756 |
| 554 | 20250122 | 095300 | 588512505 | 4270 | 4260 | 4270 | 4260 | 1681 |
| 555 | 20250122 | 095200 | 581342995 | 4265 | 4265 | 4270 | 4265 | 349 |
| 556 | 20250122 | 095100 | 579854305 | 4265 | 4265 | 4265 | 4260 | 332 |
| 557 | 20250122 | 095000 | 578439325 | 4265 | 4265 | 4265 | 4260 | 1742 |
| 558 | 20250122 | 094900 | 571009945 | 4265 | 4265 | 4265 | 4265 | 461 |
| 559 | 20250122 | 094800 | 569043780 | 4260 | 4260 | 4260 | 4260 | 2521 |
| 560 | 20250122 | 094700 | 558304320 | 4260 | 4260 | 4260 | 4260 | 102 |
| 561 | 20250122 | 094600 | 557869800 | 4260 | 4265 | 4265 | 4260 | 594 |
| 562 | 20250122 | 094500 | 555339355 | 4260 | 4255 | 4260 | 4255 | 2312 |
| 563 | 20250122 | 094400 | 545490745 | 4255 | 4250 | 4255 | 4245 | 8349 |
| 564 | 20250122 | 094300 | 510011430 | 4245 | 4245 | 4250 | 4245 | 141 |
| 565 | 20250122 | 094200 | 509412810 | 4245 | 4255 | 4255 | 4245 | 2000 |
| 566 | 20250122 | 094100 | 500913165 | 4255 | 4250 | 4255 | 4250 | 744 |
| 567 | 20250122 | 094000 | 497750745 | 4255 | 4250 | 4260 | 4250 | 2557 |
| 568 | 20250122 | 093900 | 486874605 | 4255 | 4255 | 4255 | 4255 | 42 |
| 569 | 20250122 | 093800 | 486695895 | 4250 | 4255 | 4255 | 4250 | 1279 |
| 570 | 20250122 | 093700 | 481259445 | 4255 | 4260 | 4260 | 4255 | 33 |
| 571 | 20250122 | 093600 | 481118990 | 4260 | 4260 | 4260 | 4260 | 48 |
| 572 | 20250122 | 093500 | 480914510 | 4260 | 4260 | 4260 | 4245 | 3889 |
| 573 | 20250122 | 093400 | 464388470 | 4260 | 4255 | 4260 | 4250 | 2698 |
| 574 | 20250122 | 093300 | 452909590 | 4255 | 4255 | 4255 | 4250 | 91 |
| 575 | 20250122 | 093200 | 452522450 | 4255 | 4255 | 4255 | 4250 | 156 |
| 576 | 20250122 | 093100 | 451859340 | 4250 | 4255 | 4255 | 4250 | 275 |
| 577 | 20250122 | 093000 | 450689220 | 4255 | 4255 | 4255 | 4245 | 2548 |
| 578 | 20250122 | 092900 | 439870040 | 4250 | 4240 | 4250 | 4240 | 7359 |
| 579 | 20250122 | 092800 | 408640800 | 4245 | 4245 | 4245 | 4240 | 1316 |
| 580 | 20250122 | 092700 | 403059920 | 4245 | 4250 | 4250 | 4245 | 519 |
| 581 | 20250122 | 092600 | 400855760 | 4245 | 4250 | 4250 | 4245 | 361 |
| 582 | 20250122 | 092500 | 399323260 | 4250 | 4255 | 4255 | 4240 | 6602 |
| 583 | 20250122 | 092400 | 371297360 | 4250 | 4260 | 4260 | 4245 | 5787 |
| 584 | 20250122 | 092300 | 346696965 | 4260 | 4260 | 4260 | 4260 | 745 |
| 585 | 20250122 | 092200 | 343523265 | 4260 | 4260 | 4260 | 4260 | 863 |
| 586 | 20250122 | 092100 | 339846885 | 4265 | 4265 | 4265 | 4265 | 648 |
| 587 | 20250122 | 092000 | 337083165 | 4265 | 4265 | 4265 | 4260 | 93 |
| 588 | 20250122 | 091900 | 336686545 | 4265 | 4265 | 4265 | 4265 | 652 |
| 589 | 20250122 | 091800 | 333905765 | 4265 | 4255 | 4265 | 4255 | 3360 |
| 590 | 20250122 | 091700 | 319607560 | 4250 | 4255 | 4255 | 4250 | 280 |
| 591 | 20250122 | 091600 | 318416175 | 4255 | 4250 | 4255 | 4250 | 498 |
| 592 | 20250122 | 091500 | 316298425 | 4250 | 4250 | 4255 | 4250 | 1538 |
| 593 | 20250122 | 091400 | 309761875 | 4250 | 4255 | 4255 | 4250 | 3780 |
| 594 | 20250122 | 091300 | 293686770 | 4255 | 4255 | 4255 | 4250 | 605 |
| 595 | 20250122 | 091200 | 291114015 | 4260 | 4255 | 4260 | 4250 | 430 |
| 596 | 20250122 | 091100 | 289285640 | 4250 | 4260 | 4260 | 4250 | 2206 |
| 597 | 20250122 | 091000 | 279905500 | 4255 | 4255 | 4255 | 4245 | 6303 |
| 598 | 20250122 | 090900 | 253110460 | 4255 | 4255 | 4260 | 4255 | 5051 |
| 599 | 20250122 | 090800 | 231611405 | 4255 | 4255 | 4260 | 4255 | 1481 |
| 600 | 20250122 | 090700 | 225304225 | 4255 | 4260 | 4260 | 4255 | 366 |
| 601 | 20250122 | 090600 | 223745125 | 4255 | 4260 | 4270 | 4250 | 2012 |
| 602 | 20250122 | 090500 | 215173825 | 4255 | 4265 | 4265 | 4255 | 10162 |
| 603 | 20250122 | 090400 | 171889700 | 4265 | 4255 | 4265 | 4255 | 1581 |
| 604 | 20250122 | 090300 | 165160935 | 4255 | 4260 | 4265 | 4240 | 19106 |
| 605 | 20250122 | 090200 | 84007295 | 4265 | 4275 | 4275 | 4260 | 2428 |
| 606 | 20250122 | 090100 | 73653955 | 4270 | 4295 | 4295 | 4270 | 1563 |
| 607 | 20250122 | 090000 | 66957765 | 4295 | 4285 | 4295 | 4280 | 15602 |