30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 190500 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 19045 |
| 3 | 20250121 | 190400 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 4 | 20250121 | 190300 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 5 | 20250121 | 190200 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 6 | 20250121 | 190100 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 7 | 20250121 | 190000 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 8 | 20250121 | 185900 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 9 | 20250121 | 185800 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 10 | 20250121 | 185700 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 11 | 20250121 | 185600 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 12 | 20250121 | 185500 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 13 | 20250121 | 185400 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 14 | 20250121 | 185300 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 15 | 20250121 | 185200 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 16 | 20250121 | 185100 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 17 | 20250121 | 185000 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 18 | 20250121 | 184900 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 19 | 20250121 | 184800 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 20 | 20250121 | 184700 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 21 | 20250121 | 184600 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 22 | 20250121 | 184500 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 23 | 20250121 | 184400 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 24 | 20250121 | 184300 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 25 | 20250121 | 184200 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 26 | 20250121 | 184100 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 27 | 20250121 | 184000 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 28 | 20250121 | 183900 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 29 | 20250121 | 183800 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 30 | 20250121 | 183700 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 31 | 20250121 | 183600 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 32 | 20250121 | 183500 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 19045 |
| 33 | 20250121 | 183400 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 34 | 20250121 | 183300 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 35 | 20250121 | 183200 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 36 | 20250121 | 183100 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 37 | 20250121 | 183000 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 38 | 20250121 | 182900 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 39 | 20250121 | 182800 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 40 | 20250121 | 182700 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 41 | 20250121 | 182600 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 42 | 20250121 | 182500 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 43 | 20250121 | 182400 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 44 | 20250121 | 182300 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 45 | 20250121 | 182200 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 46 | 20250121 | 182100 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 47 | 20250121 | 182000 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 48 | 20250121 | 181900 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 49 | 20250121 | 181800 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 50 | 20250121 | 181700 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 51 | 20250121 | 181600 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 52 | 20250121 | 181500 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 53 | 20250121 | 181400 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 54 | 20250121 | 181300 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 55 | 20250121 | 181200 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 56 | 20250121 | 181100 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 57 | 20250121 | 181000 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 58 | 20250121 | 180900 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 59 | 20250121 | 180800 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 60 | 20250121 | 180700 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 61 | 20250121 | 180600 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 62 | 20250121 | 180500 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 19045 |
| 63 | 20250121 | 180400 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 64 | 20250121 | 180300 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 65 | 20250121 | 180200 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 66 | 20250121 | 180100 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 67 | 20250121 | 180000 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 68 | 20250121 | 175900 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 69 | 20250121 | 175800 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 70 | 20250121 | 175700 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 71 | 20250121 | 175600 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 72 | 20250121 | 175500 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 73 | 20250121 | 175400 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 74 | 20250121 | 175300 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 75 | 20250121 | 175200 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 76 | 20250121 | 175100 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 77 | 20250121 | 175000 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 78 | 20250121 | 174900 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 79 | 20250121 | 174800 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 80 | 20250121 | 174700 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 81 | 20250121 | 174600 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 82 | 20250121 | 174500 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 83 | 20250121 | 174400 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 84 | 20250121 | 174300 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 85 | 20250121 | 174200 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 86 | 20250121 | 174100 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 87 | 20250121 | 174000 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 88 | 20250121 | 173900 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 89 | 20250121 | 173800 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 90 | 20250121 | 173700 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 91 | 20250121 | 173600 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 92 | 20250121 | 173500 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 19045 |
| 93 | 20250121 | 173400 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 94 | 20250121 | 173300 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 95 | 20250121 | 173200 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 96 | 20250121 | 173100 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 97 | 20250121 | 173000 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 98 | 20250121 | 172900 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 99 | 20250121 | 172800 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 100 | 20250121 | 172700 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 101 | 20250121 | 172600 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 102 | 20250121 | 172500 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 103 | 20250121 | 172400 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 104 | 20250121 | 172300 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 105 | 20250121 | 172200 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 106 | 20250121 | 172100 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 107 | 20250121 | 172000 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 108 | 20250121 | 171900 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 109 | 20250121 | 171800 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 110 | 20250121 | 171700 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 111 | 20250121 | 171600 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 112 | 20250121 | 171500 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 113 | 20250121 | 171400 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 114 | 20250121 | 171300 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 115 | 20250121 | 171200 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 116 | 20250121 | 171100 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 117 | 20250121 | 171000 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 118 | 20250121 | 170900 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 119 | 20250121 | 170800 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 120 | 20250121 | 170700 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 121 | 20250121 | 170600 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 122 | 20250121 | 170500 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 19045 |
| 123 | 20250121 | 170400 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 124 | 20250121 | 170300 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 125 | 20250121 | 170200 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 126 | 20250121 | 170100 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 127 | 20250121 | 170000 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 128 | 20250121 | 165900 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 129 | 20250121 | 165800 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 130 | 20250121 | 165700 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 131 | 20250121 | 165600 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 132 | 20250121 | 165500 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 133 | 20250121 | 165400 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 134 | 20250121 | 165300 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 135 | 20250121 | 165200 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 136 | 20250121 | 165100 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 137 | 20250121 | 165000 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 138 | 20250121 | 164900 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 139 | 20250121 | 164800 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 140 | 20250121 | 164700 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 141 | 20250121 | 164600 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 142 | 20250121 | 164500 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 143 | 20250121 | 164400 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 144 | 20250121 | 164300 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 145 | 20250121 | 164200 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 146 | 20250121 | 164100 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 147 | 20250121 | 164000 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 148 | 20250121 | 163900 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 149 | 20250121 | 163800 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 150 | 20250121 | 163700 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 151 | 20250121 | 163600 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 152 | 20250121 | 163500 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 19045 |
| 153 | 20250121 | 163400 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 154 | 20250121 | 163300 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 155 | 20250121 | 163200 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 156 | 20250121 | 163100 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 157 | 20250121 | 163000 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 158 | 20250121 | 162900 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 159 | 20250121 | 162800 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 160 | 20250121 | 162700 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 161 | 20250121 | 162600 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 162 | 20250121 | 162500 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 163 | 20250121 | 162400 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 164 | 20250121 | 162300 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 165 | 20250121 | 162200 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 166 | 20250121 | 162100 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 167 | 20250121 | 162000 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 168 | 20250121 | 161900 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 169 | 20250121 | 161800 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 170 | 20250121 | 161700 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 171 | 20250121 | 161600 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 172 | 20250121 | 161500 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 173 | 20250121 | 161400 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 174 | 20250121 | 161300 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 175 | 20250121 | 161200 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 176 | 20250121 | 161100 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 177 | 20250121 | 161000 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 178 | 20250121 | 160900 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 179 | 20250121 | 160800 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 180 | 20250121 | 160700 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 181 | 20250121 | 160600 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 182 | 20250121 | 160500 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 19045 |
| 183 | 20250121 | 160400 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 184 | 20250121 | 160300 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 185 | 20250121 | 160200 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 186 | 20250121 | 160100 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 187 | 20250121 | 160000 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 188 | 20250121 | 155900 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 189 | 20250121 | 155800 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 190 | 20250121 | 155700 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 191 | 20250121 | 155600 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 192 | 20250121 | 155500 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 193 | 20250121 | 155400 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 194 | 20250121 | 155300 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 195 | 20250121 | 155200 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 196 | 20250121 | 155100 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 197 | 20250121 | 155000 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 198 | 20250121 | 154900 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 199 | 20250121 | 154800 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 200 | 20250121 | 154700 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 201 | 20250121 | 154600 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 202 | 20250121 | 154500 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 203 | 20250121 | 154400 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 204 | 20250121 | 154300 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 205 | 20250121 | 154200 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 206 | 20250121 | 154100 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 207 | 20250121 | 154000 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 208 | 20250121 | 153900 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 209 | 20250121 | 153800 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 210 | 20250121 | 153700 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 211 | 20250121 | 153600 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 212 | 20250121 | 153500 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 19045 |
| 213 | 20250121 | 153400 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 214 | 20250121 | 153300 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 215 | 20250121 | 153200 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 216 | 20250121 | 153100 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 217 | 20250121 | 153000 | 4661773860 | 4245 | 4245 | 4245 | 4245 | 19045 |
| 218 | 20250121 | 152900 | 4580927835 | 4240 | 4240 | 4240 | 4240 | 0 |
| 219 | 20250121 | 152800 | 4580927835 | 4240 | 4240 | 4240 | 4240 | 0 |
| 220 | 20250121 | 152700 | 4580927835 | 4240 | 4240 | 4240 | 4240 | 0 |
| 221 | 20250121 | 152600 | 4580927835 | 4240 | 4240 | 4240 | 4240 | 0 |
| 222 | 20250121 | 152500 | 4580927835 | 4240 | 4240 | 4240 | 4240 | 0 |
| 223 | 20250121 | 152400 | 4580927835 | 4240 | 4240 | 4240 | 4240 | 0 |
| 224 | 20250121 | 152300 | 4580927835 | 4240 | 4240 | 4240 | 4240 | 0 |
| 225 | 20250121 | 152200 | 4580927835 | 4240 | 4240 | 4240 | 4240 | 0 |
| 226 | 20250121 | 152100 | 4580927835 | 4240 | 4240 | 4240 | 4240 | 0 |
| 227 | 20250121 | 152000 | 4580927835 | 4240 | 4240 | 4240 | 4240 | 0 |
| 228 | 20250121 | 151900 | 4580927835 | 4240 | 4235 | 4240 | 4235 | 1736 |
| 229 | 20250121 | 151800 | 4573570380 | 4235 | 4230 | 4235 | 4230 | 10721 |
| 230 | 20250121 | 151700 | 4528179775 | 4230 | 4230 | 4235 | 4230 | 5048 |
| 231 | 20250121 | 151600 | 4506808150 | 4230 | 4245 | 4245 | 4230 | 27785 |
| 232 | 20250121 | 151500 | 4389118475 | 4240 | 4245 | 4245 | 4240 | 1350 |
| 233 | 20250121 | 151400 | 4383388465 | 4245 | 4250 | 4250 | 4240 | 6609 |
| 234 | 20250121 | 151300 | 4355336435 | 4250 | 4250 | 4250 | 4245 | 437 |
| 235 | 20250121 | 151200 | 4353480800 | 4245 | 4250 | 4250 | 4245 | 2679 |
| 236 | 20250121 | 151100 | 4342097030 | 4245 | 4255 | 4255 | 4245 | 6668 |
| 237 | 20250121 | 151000 | 4313757940 | 4255 | 4255 | 4255 | 4250 | 87 |
| 238 | 20250121 | 150900 | 4313387835 | 4250 | 4265 | 4265 | 4250 | 16871 |
| 239 | 20250121 | 150800 | 4241607135 | 4260 | 4260 | 4260 | 4260 | 1517 |
| 240 | 20250121 | 150700 | 4235144715 | 4260 | 4260 | 4260 | 4260 | 1700 |
| 241 | 20250121 | 150600 | 4227902715 | 4260 | 4260 | 4260 | 4255 | 1512 |
| 242 | 20250121 | 150500 | 4221462140 | 4260 | 4260 | 4260 | 4260 | 69 |
| 243 | 20250121 | 150400 | 4221168200 | 4255 | 4260 | 4260 | 4255 | 1306 |
| 244 | 20250121 | 150300 | 4215608985 | 4260 | 4260 | 4260 | 4255 | 1550 |
| 245 | 20250121 | 150200 | 4209011425 | 4260 | 4260 | 4260 | 4260 | 164 |
| 246 | 20250121 | 150100 | 4208312785 | 4255 | 4260 | 4260 | 4255 | 73 |
| 247 | 20250121 | 150000 | 4208001815 | 4260 | 4260 | 4260 | 4260 | 1660 |
| 248 | 20250121 | 145900 | 4200930215 | 4260 | 4255 | 4260 | 4255 | 1261 |
| 249 | 20250121 | 145800 | 4195558440 | 4255 | 4260 | 4260 | 4255 | 501 |
| 250 | 20250121 | 145700 | 4193424310 | 4255 | 4260 | 4260 | 4255 | 3280 |
| 251 | 20250121 | 145600 | 4179462975 | 4255 | 4260 | 4260 | 4255 | 2851 |
| 252 | 20250121 | 145500 | 4167329130 | 4260 | 4260 | 4260 | 4255 | 797 |
| 253 | 20250121 | 145400 | 4163935225 | 4260 | 4260 | 4260 | 4255 | 1069 |
| 254 | 20250121 | 145300 | 4159381480 | 4255 | 4260 | 4260 | 4255 | 202 |
| 255 | 20250121 | 145200 | 4158521135 | 4260 | 4255 | 4260 | 4255 | 472 |
| 256 | 20250121 | 145100 | 4156511185 | 4255 | 4260 | 4260 | 4255 | 1159 |
| 257 | 20250121 | 145000 | 4151577545 | 4260 | 4255 | 4260 | 4255 | 1229 |
| 258 | 20250121 | 144900 | 4146342295 | 4260 | 4260 | 4260 | 4255 | 704 |
| 259 | 20250121 | 144800 | 4143344665 | 4260 | 4260 | 4260 | 4260 | 421 |
| 260 | 20250121 | 144700 | 4141551205 | 4260 | 4260 | 4260 | 4255 | 733 |
| 261 | 20250121 | 144600 | 4138429305 | 4260 | 4255 | 4260 | 4255 | 3091 |
| 262 | 20250121 | 144500 | 4125275510 | 4260 | 4255 | 4260 | 4255 | 438 |
| 263 | 20250121 | 144400 | 4123410330 | 4260 | 4260 | 4260 | 4255 | 277 |
| 264 | 20250121 | 144300 | 4122230440 | 4260 | 4255 | 4260 | 4255 | 382 |
| 265 | 20250121 | 144200 | 4120604685 | 4260 | 4260 | 4265 | 4255 | 2096 |
| 266 | 20250121 | 144100 | 4111676085 | 4265 | 4260 | 4265 | 4260 | 313 |
| 267 | 20250121 | 144000 | 4110341870 | 4260 | 4255 | 4260 | 4255 | 6085 |
| 268 | 20250121 | 143900 | 4084449850 | 4260 | 4260 | 4260 | 4255 | 766 |
| 269 | 20250121 | 143800 | 4081188345 | 4260 | 4260 | 4260 | 4255 | 416 |
| 270 | 20250121 | 143700 | 4079417570 | 4260 | 4255 | 4260 | 4255 | 683 |
| 271 | 20250121 | 143600 | 4076509865 | 4260 | 4250 | 4260 | 4250 | 3624 |
| 272 | 20250121 | 143500 | 4061090230 | 4255 | 4255 | 4255 | 4250 | 204 |
| 273 | 20250121 | 143400 | 4060222410 | 4250 | 4255 | 4255 | 4250 | 955 |
| 274 | 20250121 | 143300 | 4056163305 | 4255 | 4255 | 4260 | 4255 | 3883 |
| 275 | 20250121 | 143200 | 4039641120 | 4260 | 4255 | 4260 | 4255 | 563 |
| 276 | 20250121 | 143100 | 4037243895 | 4260 | 4255 | 4260 | 4255 | 1501 |
| 277 | 20250121 | 143000 | 4030849775 | 4260 | 4255 | 4260 | 4255 | 1054 |
| 278 | 20250121 | 142900 | 4026363525 | 4260 | 4260 | 4260 | 4255 | 309 |
| 279 | 20250121 | 142800 | 4025047775 | 4260 | 4255 | 4260 | 4255 | 426 |
| 280 | 20250121 | 142700 | 4023234800 | 4260 | 4255 | 4260 | 4255 | 1790 |
| 281 | 20250121 | 142600 | 4015618005 | 4260 | 4255 | 4260 | 4255 | 602 |
| 282 | 20250121 | 142500 | 4013056150 | 4260 | 4260 | 4265 | 4255 | 8847 |
| 283 | 20250121 | 142400 | 3975375120 | 4265 | 4265 | 4265 | 4260 | 2689 |
| 284 | 20250121 | 142300 | 3963915365 | 4265 | 4260 | 4265 | 4260 | 568 |
| 285 | 20250121 | 142200 | 3961493225 | 4265 | 4265 | 4265 | 4260 | 428 |
| 286 | 20250121 | 142100 | 3959667935 | 4265 | 4260 | 4265 | 4260 | 3961 |
| 287 | 20250121 | 142000 | 3942776315 | 4265 | 4260 | 4265 | 4260 | 231 |
| 288 | 20250121 | 141900 | 3941791250 | 4260 | 4265 | 4265 | 4260 | 585 |
| 289 | 20250121 | 141800 | 3939296275 | 4260 | 4265 | 4265 | 4260 | 391 |
| 290 | 20250121 | 141700 | 3937628845 | 4265 | 4260 | 4265 | 4255 | 4655 |
| 291 | 20250121 | 141600 | 3917799330 | 4260 | 4260 | 4265 | 4255 | 10552 |
| 292 | 20250121 | 141500 | 3872855570 | 4265 | 4265 | 4265 | 4260 | 1428 |
| 293 | 20250121 | 141400 | 3866765750 | 4260 | 4260 | 4265 | 4260 | 9641 |
| 294 | 20250121 | 141300 | 3825649285 | 4265 | 4265 | 4265 | 4260 | 786 |
| 295 | 20250121 | 141200 | 3822298345 | 4260 | 4265 | 4265 | 4260 | 153 |
| 296 | 20250121 | 141100 | 3821645940 | 4265 | 4265 | 4265 | 4260 | 4331 |
| 297 | 20250121 | 141000 | 3803176185 | 4270 | 4270 | 4270 | 4270 | 1890 |
| 298 | 20250121 | 140900 | 3795105885 | 4270 | 4270 | 4270 | 4265 | 400 |
| 299 | 20250121 | 140800 | 3793398055 | 4265 | 4270 | 4270 | 4265 | 1330 |
| 300 | 20250121 | 140700 | 3787723205 | 4270 | 4270 | 4270 | 4265 | 364 |
| 301 | 20250121 | 140600 | 3786168960 | 4270 | 4270 | 4275 | 4265 | 575 |
| 302 | 20250121 | 140500 | 3783713625 | 4270 | 4270 | 4270 | 4265 | 970 |
| 303 | 20250121 | 140400 | 3779571900 | 4270 | 4265 | 4270 | 4265 | 174 |
| 304 | 20250121 | 140300 | 3778829130 | 4270 | 4270 | 4270 | 4265 | 709 |
| 305 | 20250121 | 140200 | 3775803140 | 4270 | 4265 | 4270 | 4265 | 160 |
| 306 | 20250121 | 140100 | 3775120135 | 4270 | 4265 | 4270 | 4265 | 388 |
| 307 | 20250121 | 140000 | 3773463765 | 4265 | 4265 | 4270 | 4260 | 1270 |
| 308 | 20250121 | 135900 | 3768049365 | 4265 | 4265 | 4265 | 4265 | 747 |
| 309 | 20250121 | 135800 | 3764863410 | 4270 | 4265 | 4270 | 4265 | 666 |
| 310 | 20250121 | 135700 | 3762021430 | 4270 | 4265 | 4270 | 4265 | 299 |
| 311 | 20250121 | 135600 | 3760744845 | 4265 | 4265 | 4265 | 4260 | 753 |
| 312 | 20250121 | 135500 | 3757535335 | 4270 | 4265 | 4270 | 4260 | 612 |
| 313 | 20250121 | 135400 | 3754924940 | 4265 | 4260 | 4265 | 4255 | 4864 |
| 314 | 20250121 | 135300 | 3734205015 | 4265 | 4260 | 4265 | 4260 | 148 |
| 315 | 20250121 | 135200 | 3733574190 | 4265 | 4270 | 4275 | 4265 | 3319 |
| 316 | 20250121 | 135100 | 3719407295 | 4275 | 4265 | 4275 | 4265 | 608 |
| 317 | 20250121 | 135000 | 3716810935 | 4270 | 4265 | 4270 | 4265 | 906 |
| 318 | 20250121 | 134900 | 3712942790 | 4270 | 4270 | 4275 | 4265 | 510 |
| 319 | 20250121 | 134800 | 3710765940 | 4275 | 4270 | 4275 | 4265 | 618 |
| 320 | 20250121 | 134700 | 3708127240 | 4270 | 4260 | 4270 | 4260 | 2289 |
| 321 | 20250121 | 134600 | 3698364165 | 4265 | 4265 | 4265 | 4260 | 337 |
| 322 | 20250121 | 134500 | 3696926995 | 4265 | 4260 | 4265 | 4260 | 209 |
| 323 | 20250121 | 134400 | 3696036305 | 4265 | 4260 | 4265 | 4260 | 1055 |
| 324 | 20250121 | 134300 | 3691541660 | 4265 | 4255 | 4265 | 4255 | 481 |
| 325 | 20250121 | 134200 | 3689491290 | 4260 | 4255 | 4260 | 4255 | 477 |
| 326 | 20250121 | 134100 | 3687461305 | 4255 | 4260 | 4260 | 4255 | 638 |
| 327 | 20250121 | 134000 | 3684743745 | 4265 | 4260 | 4265 | 4260 | 481 |
| 328 | 20250121 | 133900 | 3682693660 | 4260 | 4265 | 4265 | 4260 | 495 |
| 329 | 20250121 | 133800 | 3680583530 | 4260 | 4255 | 4260 | 4255 | 542 |
| 330 | 20250121 | 133700 | 3678275640 | 4255 | 4255 | 4260 | 4255 | 773 |
| 331 | 20250121 | 133600 | 3674983785 | 4260 | 4260 | 4260 | 4255 | 160 |
| 332 | 20250121 | 133500 | 3674302590 | 4260 | 4260 | 4260 | 4255 | 774 |
| 333 | 20250121 | 133400 | 3671005515 | 4260 | 4260 | 4265 | 4260 | 113 |
| 334 | 20250121 | 133300 | 3670524130 | 4260 | 4265 | 4265 | 4260 | 566 |
| 335 | 20250121 | 133200 | 3668112600 | 4260 | 4265 | 4265 | 4260 | 424 |
| 336 | 20250121 | 133100 | 3666305435 | 4260 | 4260 | 4265 | 4255 | 787 |
| 337 | 20250121 | 133000 | 3662951680 | 4255 | 4255 | 4260 | 4255 | 274 |
| 338 | 20250121 | 132900 | 3661784615 | 4255 | 4255 | 4260 | 4255 | 42 |
| 339 | 20250121 | 132800 | 3661605885 | 4260 | 4255 | 4260 | 4255 | 552 |
| 340 | 20250121 | 132700 | 3659255380 | 4255 | 4255 | 4260 | 4255 | 456 |
| 341 | 20250121 | 132600 | 3657313945 | 4260 | 4260 | 4260 | 4255 | 4104 |
| 342 | 20250121 | 132500 | 3639836905 | 4255 | 4255 | 4260 | 4255 | 911 |
| 343 | 20250121 | 132400 | 3635958820 | 4255 | 4260 | 4260 | 4255 | 1368 |
| 344 | 20250121 | 132300 | 3630132615 | 4260 | 4255 | 4260 | 4255 | 247 |
| 345 | 20250121 | 132200 | 3629080540 | 4255 | 4255 | 4265 | 4255 | 700 |
| 346 | 20250121 | 132100 | 3626098515 | 4260 | 4265 | 4265 | 4255 | 968 |
| 347 | 20250121 | 132000 | 3621973975 | 4265 | 4260 | 4265 | 4260 | 17 |
| 348 | 20250121 | 131900 | 3621901550 | 4260 | 4255 | 4260 | 4255 | 374 |
| 349 | 20250121 | 131800 | 3620308320 | 4260 | 4260 | 4260 | 4255 | 1255 |
| 350 | 20250121 | 131700 | 3614968190 | 4255 | 4260 | 4260 | 4255 | 424 |
| 351 | 20250121 | 131600 | 3613161965 | 4255 | 4260 | 4260 | 4255 | 3795 |
| 352 | 20250121 | 131500 | 3597007900 | 4260 | 4255 | 4260 | 4255 | 288 |
| 353 | 20250121 | 131400 | 3595781215 | 4255 | 4255 | 4255 | 4255 | 112 |
| 354 | 20250121 | 131300 | 3595304655 | 4255 | 4260 | 4260 | 4255 | 266 |
| 355 | 20250121 | 131200 | 3594171665 | 4255 | 4260 | 4260 | 4255 | 318 |
| 356 | 20250121 | 131100 | 3592817175 | 4260 | 4255 | 4260 | 4255 | 35 |
| 357 | 20250121 | 131000 | 3592668235 | 4255 | 4260 | 4265 | 4255 | 2611 |
| 358 | 20250121 | 130900 | 3581545415 | 4265 | 4260 | 4265 | 4260 | 514 |
| 359 | 20250121 | 130800 | 3579353420 | 4260 | 4260 | 4260 | 4260 | 15 |
| 360 | 20250121 | 130700 | 3579289520 | 4260 | 4265 | 4265 | 4260 | 705 |
| 361 | 20250121 | 130600 | 3576286215 | 4260 | 4265 | 4265 | 4260 | 37 |
| 362 | 20250121 | 130500 | 3576128585 | 4260 | 4270 | 4270 | 4260 | 3186 |
| 363 | 20250121 | 130400 | 3562539340 | 4265 | 4270 | 4270 | 4265 | 590 |
| 364 | 20250121 | 130300 | 3560020435 | 4265 | 4270 | 4270 | 4265 | 186 |
| 365 | 20250121 | 130200 | 3559226275 | 4270 | 4270 | 4275 | 4265 | 1299 |
| 366 | 20250121 | 130100 | 3553679215 | 4270 | 4275 | 4275 | 4270 | 1612 |
| 367 | 20250121 | 130000 | 3546795915 | 4270 | 4275 | 4275 | 4270 | 320 |
| 368 | 20250121 | 125900 | 3545428080 | 4275 | 4275 | 4275 | 4270 | 430 |
| 369 | 20250121 | 125800 | 3543591145 | 4275 | 4275 | 4275 | 4270 | 1637 |
| 370 | 20250121 | 125700 | 3536599550 | 4275 | 4275 | 4275 | 4270 | 281 |
| 371 | 20250121 | 125600 | 3535398435 | 4275 | 4275 | 4275 | 4270 | 739 |
| 372 | 20250121 | 125500 | 3532239385 | 4275 | 4275 | 4275 | 4270 | 1316 |
| 373 | 20250121 | 125400 | 3526613650 | 4275 | 4275 | 4275 | 4270 | 526 |
| 374 | 20250121 | 125300 | 3524365625 | 4270 | 4275 | 4275 | 4270 | 279 |
| 375 | 20250121 | 125200 | 3523173115 | 4270 | 4275 | 4275 | 4270 | 299 |
| 376 | 20250121 | 125100 | 3521895515 | 4275 | 4275 | 4275 | 4270 | 686 |
| 377 | 20250121 | 125000 | 3518963290 | 4270 | 4270 | 4275 | 4270 | 316 |
| 378 | 20250121 | 124900 | 3517612965 | 4270 | 4270 | 4270 | 4270 | 1077 |
| 379 | 20250121 | 124800 | 3513014175 | 4270 | 4275 | 4280 | 4270 | 252 |
| 380 | 20250121 | 124700 | 3511936810 | 4270 | 4275 | 4280 | 4270 | 4632 |
| 381 | 20250121 | 124600 | 3492142575 | 4275 | 4275 | 4275 | 4270 | 1112 |
| 382 | 20250121 | 124500 | 3487390005 | 4275 | 4270 | 4275 | 4270 | 1099 |
| 383 | 20250121 | 124400 | 3482694235 | 4270 | 4265 | 4270 | 4260 | 1532 |
| 384 | 20250121 | 124300 | 3476152870 | 4265 | 4260 | 4270 | 4260 | 3326 |
| 385 | 20250121 | 124200 | 3461964890 | 4260 | 4260 | 4265 | 4260 | 679 |
| 386 | 20250121 | 124100 | 3459071195 | 4260 | 4265 | 4265 | 4260 | 51 |
| 387 | 20250121 | 124000 | 3458853920 | 4260 | 4265 | 4265 | 4255 | 1458 |
| 388 | 20250121 | 123900 | 3452641420 | 4260 | 4260 | 4265 | 4260 | 1355 |
| 389 | 20250121 | 123800 | 3446868480 | 4260 | 4265 | 4265 | 4260 | 598 |
| 390 | 20250121 | 123700 | 3444318185 | 4265 | 4265 | 4265 | 4260 | 565 |
| 391 | 20250121 | 123600 | 3441908660 | 4260 | 4265 | 4265 | 4260 | 317 |
| 392 | 20250121 | 123500 | 3440556880 | 4265 | 4265 | 4265 | 4260 | 359 |
| 393 | 20250121 | 123400 | 3439026145 | 4265 | 4260 | 4265 | 4260 | 243 |
| 394 | 20250121 | 123300 | 3437990480 | 4260 | 4260 | 4265 | 4260 | 224 |
| 395 | 20250121 | 123200 | 3437035425 | 4260 | 4260 | 4265 | 4260 | 294 |
| 396 | 20250121 | 123100 | 3435781725 | 4260 | 4260 | 4265 | 4260 | 265 |
| 397 | 20250121 | 123000 | 3434651830 | 4260 | 4255 | 4260 | 4255 | 31 |
| 398 | 20250121 | 122900 | 3434519910 | 4255 | 4265 | 4265 | 4255 | 671 |
| 399 | 20250121 | 122800 | 3431658875 | 4265 | 4260 | 4270 | 4260 | 630 |
| 400 | 20250121 | 122700 | 3428972050 | 4260 | 4260 | 4270 | 4255 | 344 |
| 401 | 20250121 | 122600 | 3427504515 | 4255 | 4265 | 4270 | 4255 | 1396 |
| 402 | 20250121 | 122500 | 3421550880 | 4270 | 4255 | 4270 | 4250 | 744 |
| 403 | 20250121 | 122400 | 3418380805 | 4255 | 4250 | 4260 | 4250 | 237 |
| 404 | 20250121 | 122300 | 3417371615 | 4250 | 4265 | 4270 | 4250 | 556 |
| 405 | 20250121 | 122200 | 3415000445 | 4270 | 4265 | 4270 | 4250 | 3358 |
| 406 | 20250121 | 122100 | 3400713695 | 4260 | 4260 | 4270 | 4260 | 5932 |
| 407 | 20250121 | 122000 | 3375415560 | 4260 | 4260 | 4265 | 4255 | 1991 |
| 408 | 20250121 | 121900 | 3366934965 | 4255 | 4255 | 4260 | 4250 | 1805 |
| 409 | 20250121 | 121800 | 3359249570 | 4255 | 4250 | 4255 | 4250 | 35 |
| 410 | 20250121 | 121700 | 3359100790 | 4250 | 4255 | 4255 | 4250 | 1216 |
| 411 | 20250121 | 121600 | 3353927385 | 4255 | 4250 | 4255 | 4250 | 237 |
| 412 | 20250121 | 121500 | 3352919065 | 4245 | 4245 | 4250 | 4245 | 305 |
| 413 | 20250121 | 121400 | 3351623340 | 4245 | 4250 | 4250 | 4245 | 51 |
| 414 | 20250121 | 121300 | 3351406785 | 4250 | 4250 | 4250 | 4245 | 296 |
| 415 | 20250121 | 121200 | 3350148915 | 4245 | 4245 | 4245 | 4240 | 1053 |
| 416 | 20250121 | 121100 | 3345679150 | 4245 | 4240 | 4245 | 4240 | 27 |
| 417 | 20250121 | 121000 | 3345564665 | 4240 | 4240 | 4245 | 4240 | 1442 |
| 418 | 20250121 | 120900 | 3339450530 | 4240 | 4245 | 4250 | 4240 | 1592 |
| 419 | 20250121 | 120800 | 3332692580 | 4245 | 4245 | 4245 | 4240 | 196 |
| 420 | 20250121 | 120700 | 3331861475 | 4245 | 4245 | 4245 | 4240 | 292 |
| 421 | 20250121 | 120600 | 3330622120 | 4240 | 4245 | 4250 | 4240 | 2089 |
| 422 | 20250121 | 120500 | 3321755300 | 4245 | 4250 | 4250 | 4245 | 2209 |
| 423 | 20250121 | 120400 | 3312374105 | 4250 | 4255 | 4255 | 4250 | 29 |
| 424 | 20250121 | 120300 | 3312250750 | 4255 | 4250 | 4260 | 4250 | 2720 |
| 425 | 20250121 | 120200 | 3300678185 | 4250 | 4250 | 4255 | 4245 | 3080 |
| 426 | 20250121 | 120100 | 3287588565 | 4250 | 4250 | 4250 | 4245 | 280 |
| 427 | 20250121 | 120000 | 3286399405 | 4245 | 4250 | 4250 | 4240 | 438 |
| 428 | 20250121 | 115900 | 3284540320 | 4250 | 4240 | 4250 | 4240 | 3326 |
| 429 | 20250121 | 115800 | 3270420110 | 4240 | 4240 | 4245 | 4240 | 34 |
| 430 | 20250121 | 115700 | 3270275945 | 4240 | 4245 | 4245 | 4240 | 693 |
| 431 | 20250121 | 115600 | 3267337390 | 4245 | 4250 | 4250 | 4240 | 558 |
| 432 | 20250121 | 115500 | 3264968680 | 4245 | 4240 | 4245 | 4240 | 1414 |
| 433 | 20250121 | 115400 | 3258966910 | 4245 | 4245 | 4245 | 4240 | 818 |
| 434 | 20250121 | 115300 | 3255494905 | 4245 | 4235 | 4245 | 4235 | 164 |
| 435 | 20250121 | 115200 | 3254799640 | 4235 | 4240 | 4245 | 4235 | 687 |
| 436 | 20250121 | 115100 | 3251886915 | 4245 | 4240 | 4250 | 4235 | 5289 |
| 437 | 20250121 | 115000 | 3229433945 | 4240 | 4240 | 4245 | 4235 | 1310 |
| 438 | 20250121 | 114900 | 3223879955 | 4240 | 4240 | 4240 | 4235 | 158 |
| 439 | 20250121 | 114800 | 3223210240 | 4240 | 4240 | 4240 | 4235 | 884 |
| 440 | 20250121 | 114700 | 3219462285 | 4240 | 4240 | 4240 | 4235 | 1277 |
| 441 | 20250121 | 114600 | 3214047835 | 4235 | 4235 | 4240 | 4235 | 316 |
| 442 | 20250121 | 114500 | 3212709030 | 4230 | 4235 | 4240 | 4230 | 2919 |
| 443 | 20250121 | 114400 | 3200346910 | 4240 | 4230 | 4240 | 4230 | 3466 |
| 444 | 20250121 | 114300 | 3185683070 | 4235 | 4235 | 4235 | 4230 | 989 |
| 445 | 20250121 | 114200 | 3181496365 | 4235 | 4235 | 4240 | 4230 | 16136 |
| 446 | 20250121 | 114100 | 3113160050 | 4235 | 4235 | 4235 | 4230 | 153 |
| 447 | 20250121 | 114000 | 3112512150 | 4230 | 4235 | 4240 | 4230 | 890 |
| 448 | 20250121 | 113900 | 3108742525 | 4235 | 4235 | 4235 | 4230 | 920 |
| 449 | 20250121 | 113800 | 3104846460 | 4235 | 4230 | 4235 | 4225 | 694 |
| 450 | 20250121 | 113700 | 3101909655 | 4230 | 4230 | 4235 | 4225 | 1834 |
| 451 | 20250121 | 113600 | 3094150850 | 4235 | 4225 | 4235 | 4220 | 3309 |
| 452 | 20250121 | 113500 | 3080158335 | 4225 | 4225 | 4225 | 4225 | 1446 |
| 453 | 20250121 | 113400 | 3074048985 | 4225 | 4225 | 4230 | 4220 | 972 |
| 454 | 20250121 | 113300 | 3069942825 | 4225 | 4220 | 4225 | 4220 | 1873 |
| 455 | 20250121 | 113200 | 3062038735 | 4220 | 4220 | 4225 | 4215 | 2692 |
| 456 | 20250121 | 113100 | 3050678640 | 4220 | 4220 | 4225 | 4215 | 6102 |
| 457 | 20250121 | 113000 | 3024945015 | 4220 | 4220 | 4225 | 4215 | 1527 |
| 458 | 20250121 | 112900 | 3018501115 | 4220 | 4220 | 4225 | 4220 | 5887 |
| 459 | 20250121 | 112800 | 2993657865 | 4220 | 4220 | 4225 | 4215 | 2884 |
| 460 | 20250121 | 112700 | 2981487410 | 4220 | 4220 | 4230 | 4215 | 950 |
| 461 | 20250121 | 112600 | 2977478520 | 4225 | 4220 | 4225 | 4215 | 3800 |
| 462 | 20250121 | 112500 | 2961444575 | 4220 | 4220 | 4230 | 4220 | 1715 |
| 463 | 20250121 | 112400 | 2954207200 | 4220 | 4220 | 4235 | 4215 | 2306 |
| 464 | 20250121 | 112300 | 2944475665 | 4230 | 4225 | 4230 | 4220 | 2989 |
| 465 | 20250121 | 112200 | 2931844160 | 4225 | 4220 | 4225 | 4220 | 125 |
| 466 | 20250121 | 112100 | 2931316390 | 4220 | 4220 | 4225 | 4215 | 148 |
| 467 | 20250121 | 112000 | 2930692230 | 4220 | 4215 | 4225 | 4215 | 6299 |
| 468 | 20250121 | 111900 | 2904099970 | 4220 | 4220 | 4225 | 4215 | 2064 |
| 469 | 20250121 | 111800 | 2895390165 | 4225 | 4220 | 4225 | 4220 | 384 |
| 470 | 20250121 | 111700 | 2893769650 | 4225 | 4225 | 4225 | 4220 | 2607 |
| 471 | 20250121 | 111600 | 2882762515 | 4225 | 4225 | 4225 | 4220 | 2934 |
| 472 | 20250121 | 111500 | 2870380540 | 4225 | 4220 | 4225 | 4215 | 2425 |
| 473 | 20250121 | 111400 | 2860150495 | 4215 | 4215 | 4220 | 4215 | 3595 |
| 474 | 20250121 | 111300 | 2844997020 | 4215 | 4220 | 4220 | 4215 | 5390 |
| 475 | 20250121 | 111200 | 2822266115 | 4220 | 4225 | 4230 | 4220 | 9680 |
| 476 | 20250121 | 111100 | 2781413405 | 4225 | 4225 | 4230 | 4225 | 6808 |
| 477 | 20250121 | 111000 | 2752649005 | 4225 | 4230 | 4230 | 4225 | 191 |
| 478 | 20250121 | 110900 | 2751841210 | 4230 | 4235 | 4235 | 4225 | 7315 |
| 479 | 20250121 | 110800 | 2720895635 | 4235 | 4235 | 4240 | 4230 | 11936 |
| 480 | 20250121 | 110700 | 2670343925 | 4230 | 4235 | 4235 | 4230 | 1801 |
| 481 | 20250121 | 110600 | 2662718645 | 4235 | 4235 | 4240 | 4230 | 9512 |
| 482 | 20250121 | 110500 | 2622445220 | 4240 | 4240 | 4240 | 4235 | 711 |
| 483 | 20250121 | 110400 | 2619432225 | 4240 | 4240 | 4240 | 4235 | 1153 |
| 484 | 20250121 | 110300 | 2614545545 | 4240 | 4240 | 4240 | 4235 | 2728 |
| 485 | 20250121 | 110200 | 2602980070 | 4240 | 4240 | 4240 | 4235 | 2613 |
| 486 | 20250121 | 110100 | 2591904715 | 4235 | 4240 | 4240 | 4235 | 541 |
| 487 | 20250121 | 110000 | 2589611465 | 4240 | 4250 | 4250 | 4235 | 11135 |
| 488 | 20250121 | 105900 | 2542381955 | 4245 | 4250 | 4250 | 4245 | 718 |
| 489 | 20250121 | 105800 | 2539330965 | 4250 | 4245 | 4250 | 4245 | 1218 |
| 490 | 20250121 | 105700 | 2534160380 | 4250 | 4250 | 4250 | 4245 | 586 |
| 491 | 20250121 | 105600 | 2531671015 | 4250 | 4245 | 4250 | 4245 | 941 |
| 492 | 20250121 | 105500 | 2527674740 | 4245 | 4250 | 4250 | 4245 | 2107 |
| 493 | 20250121 | 105400 | 2518730155 | 4245 | 4255 | 4255 | 4245 | 858 |
| 494 | 20250121 | 105300 | 2515084115 | 4255 | 4250 | 4255 | 4245 | 1074 |
| 495 | 20250121 | 105200 | 2510520520 | 4250 | 4250 | 4250 | 4250 | 109 |
| 496 | 20250121 | 105100 | 2510057270 | 4250 | 4250 | 4255 | 4250 | 1422 |
| 497 | 20250121 | 105000 | 2504013735 | 4250 | 4260 | 4260 | 4250 | 3286 |
| 498 | 20250121 | 104900 | 2490032790 | 4260 | 4260 | 4260 | 4255 | 223 |
| 499 | 20250121 | 104800 | 2489083260 | 4255 | 4260 | 4260 | 4255 | 377 |
| 500 | 20250121 | 104700 | 2487478935 | 4260 | 4260 | 4260 | 4255 | 1014 |
| 501 | 20250121 | 104600 | 2483161845 | 4260 | 4260 | 4260 | 4250 | 6532 |
| 502 | 20250121 | 104500 | 2455370015 | 4260 | 4260 | 4265 | 4260 | 1069 |
| 503 | 20250121 | 104400 | 2450816065 | 4260 | 4260 | 4260 | 4260 | 965 |
| 504 | 20250121 | 104300 | 2446705165 | 4260 | 4260 | 4265 | 4260 | 255 |
| 505 | 20250121 | 104200 | 2445618840 | 4260 | 4265 | 4265 | 4255 | 1051 |
| 506 | 20250121 | 104100 | 2441141925 | 4265 | 4260 | 4265 | 4255 | 3053 |
| 507 | 20250121 | 104000 | 2428147675 | 4260 | 4260 | 4265 | 4255 | 2539 |
| 508 | 20250121 | 103900 | 2417332475 | 4260 | 4255 | 4260 | 4250 | 338 |
| 509 | 20250121 | 103800 | 2415893245 | 4255 | 4255 | 4255 | 4250 | 6694 |
| 510 | 20250121 | 103700 | 2387438935 | 4255 | 4260 | 4260 | 4255 | 2616 |
| 511 | 20250121 | 103600 | 2376304465 | 4260 | 4265 | 4265 | 4255 | 3427 |
| 512 | 20250121 | 103500 | 2361704495 | 4265 | 4265 | 4265 | 4260 | 1634 |
| 513 | 20250121 | 103400 | 2354737030 | 4265 | 4265 | 4275 | 4260 | 2754 |
| 514 | 20250121 | 103300 | 2342986810 | 4265 | 4265 | 4275 | 4260 | 817 |
| 515 | 20250121 | 103200 | 2339501195 | 4265 | 4265 | 4270 | 4260 | 746 |
| 516 | 20250121 | 103100 | 2336319505 | 4265 | 4265 | 4270 | 4265 | 879 |
| 517 | 20250121 | 103000 | 2332569400 | 4260 | 4260 | 4265 | 4255 | 1265 |
| 518 | 20250121 | 102900 | 2327180535 | 4260 | 4255 | 4260 | 4255 | 1090 |
| 519 | 20250121 | 102800 | 2322537175 | 4260 | 4255 | 4275 | 4255 | 5958 |
| 520 | 20250121 | 102700 | 2297178625 | 4255 | 4250 | 4255 | 4245 | 3966 |
| 521 | 20250121 | 102600 | 2280314690 | 4250 | 4250 | 4255 | 4245 | 6197 |
| 522 | 20250121 | 102500 | 2253981915 | 4245 | 4245 | 4250 | 4245 | 1166 |
| 523 | 20250121 | 102400 | 2249032235 | 4250 | 4245 | 4250 | 4240 | 6205 |
| 524 | 20250121 | 102300 | 2222706790 | 4245 | 4245 | 4245 | 4240 | 1784 |
| 525 | 20250121 | 102200 | 2215140260 | 4245 | 4250 | 4250 | 4240 | 10044 |
| 526 | 20250121 | 102100 | 2172509785 | 4250 | 4250 | 4250 | 4245 | 1377 |
| 527 | 20250121 | 102000 | 2166658470 | 4245 | 4245 | 4250 | 4240 | 8665 |
| 528 | 20250121 | 101900 | 2129884450 | 4245 | 4250 | 4250 | 4240 | 7274 |
| 529 | 20250121 | 101800 | 2099009920 | 4250 | 4250 | 4250 | 4245 | 5329 |
| 530 | 20250121 | 101700 | 2076380290 | 4250 | 4260 | 4260 | 4245 | 43297 |
| 531 | 20250121 | 101600 | 1892270470 | 4260 | 4265 | 4265 | 4260 | 8253 |
| 532 | 20250121 | 101500 | 1857112430 | 4265 | 4265 | 4270 | 4260 | 3668 |
| 533 | 20250121 | 101400 | 1841469855 | 4260 | 4265 | 4265 | 4260 | 613 |
| 534 | 20250121 | 101300 | 1838858470 | 4265 | 4270 | 4275 | 4260 | 15807 |
| 535 | 20250121 | 101200 | 1771440060 | 4270 | 4270 | 4270 | 4265 | 176 |
| 536 | 20250121 | 101100 | 1770688670 | 4270 | 4270 | 4270 | 4265 | 1076 |
| 537 | 20250121 | 101000 | 1766094170 | 4265 | 4260 | 4270 | 4260 | 3783 |
| 538 | 20250121 | 100900 | 1749957640 | 4265 | 4265 | 4265 | 4255 | 8242 |
| 539 | 20250121 | 100800 | 1714842145 | 4265 | 4265 | 4270 | 4260 | 2732 |
| 540 | 20250121 | 100700 | 1703191170 | 4265 | 4260 | 4265 | 4260 | 1053 |
| 541 | 20250121 | 100600 | 1698701065 | 4260 | 4270 | 4270 | 4255 | 13493 |
| 542 | 20250121 | 100500 | 1641222850 | 4265 | 4265 | 4270 | 4260 | 4007 |
| 543 | 20250121 | 100400 | 1624133160 | 4265 | 4275 | 4275 | 4260 | 8102 |
| 544 | 20250121 | 100300 | 1589577880 | 4270 | 4265 | 4270 | 4265 | 1621 |
| 545 | 20250121 | 100200 | 1582657445 | 4270 | 4265 | 4270 | 4260 | 3913 |
| 546 | 20250121 | 100100 | 1565969420 | 4265 | 4260 | 4270 | 4260 | 1816 |
| 547 | 20250121 | 100000 | 1558228135 | 4270 | 4270 | 4270 | 4260 | 8717 |
| 548 | 20250121 | 095900 | 1521032795 | 4270 | 4270 | 4270 | 4265 | 2172 |
| 549 | 20250121 | 095800 | 1511766855 | 4275 | 4285 | 4290 | 4270 | 9355 |
| 550 | 20250121 | 095700 | 1471773035 | 4290 | 4290 | 4295 | 4280 | 3996 |
| 551 | 20250121 | 095600 | 1454638140 | 4290 | 4280 | 4290 | 4280 | 7135 |
| 552 | 20250121 | 095500 | 1424089325 | 4285 | 4275 | 4285 | 4260 | 22419 |
| 553 | 20250121 | 095400 | 1328237170 | 4270 | 4285 | 4290 | 4260 | 31778 |
| 554 | 20250121 | 095300 | 1192417940 | 4285 | 4285 | 4290 | 4285 | 821 |
| 555 | 20250121 | 095200 | 1188898490 | 4285 | 4300 | 4300 | 4285 | 11421 |
| 556 | 20250121 | 095100 | 1139886540 | 4300 | 4300 | 4300 | 4295 | 6109 |
| 557 | 20250121 | 095000 | 1113635945 | 4300 | 4295 | 4300 | 4295 | 8089 |
| 558 | 20250121 | 094900 | 1078872055 | 4295 | 4315 | 4320 | 4295 | 25563 |
| 559 | 20250121 | 094800 | 968848005 | 4315 | 4310 | 4315 | 4305 | 3707 |
| 560 | 20250121 | 094700 | 952879545 | 4310 | 4315 | 4315 | 4305 | 3555 |
| 561 | 20250121 | 094600 | 937556955 | 4315 | 4320 | 4320 | 4310 | 2476 |
| 562 | 20250121 | 094500 | 926884070 | 4320 | 4325 | 4325 | 4315 | 587 |
| 563 | 20250121 | 094400 | 924350230 | 4325 | 4325 | 4325 | 4310 | 12252 |
| 564 | 20250121 | 094300 | 871449955 | 4325 | 4325 | 4335 | 4320 | 10719 |
| 565 | 20250121 | 094200 | 825089370 | 4325 | 4320 | 4335 | 4320 | 10130 |
| 566 | 20250121 | 094100 | 781266945 | 4325 | 4330 | 4340 | 4325 | 12049 |
| 567 | 20250121 | 094000 | 729125235 | 4340 | 4340 | 4345 | 4330 | 6551 |
| 568 | 20250121 | 093900 | 700714215 | 4345 | 4340 | 4345 | 4335 | 1224 |
| 569 | 20250121 | 093800 | 695401495 | 4335 | 4340 | 4340 | 4335 | 4129 |
| 570 | 20250121 | 093700 | 677490030 | 4340 | 4345 | 4350 | 4335 | 6958 |
| 571 | 20250121 | 093600 | 647280985 | 4345 | 4355 | 4360 | 4345 | 14712 |
| 572 | 20250121 | 093500 | 583285900 | 4355 | 4370 | 4370 | 4350 | 3091 |
| 573 | 20250121 | 093400 | 569824740 | 4370 | 4370 | 4375 | 4360 | 4783 |
| 574 | 20250121 | 093300 | 548962215 | 4365 | 4365 | 4370 | 4360 | 1528 |
| 575 | 20250121 | 093200 | 542295485 | 4370 | 4375 | 4375 | 4365 | 5445 |
| 576 | 20250121 | 093100 | 518510895 | 4375 | 4370 | 4375 | 4370 | 1582 |
| 577 | 20250121 | 093000 | 511597240 | 4370 | 4375 | 4375 | 4365 | 3541 |
| 578 | 20250121 | 092900 | 496110500 | 4370 | 4380 | 4380 | 4370 | 500 |
| 579 | 20250121 | 092800 | 493925335 | 4380 | 4370 | 4380 | 4370 | 2135 |
| 580 | 20250121 | 092700 | 484590275 | 4370 | 4370 | 4370 | 4370 | 373 |
| 581 | 20250121 | 092600 | 482960265 | 4370 | 4375 | 4375 | 4370 | 2806 |
| 582 | 20250121 | 092500 | 470694290 | 4380 | 4380 | 4390 | 4375 | 841 |
| 583 | 20250121 | 092400 | 467008785 | 4375 | 4390 | 4390 | 4375 | 869 |
| 584 | 20250121 | 092300 | 463198265 | 4385 | 4380 | 4385 | 4370 | 5419 |
| 585 | 20250121 | 092200 | 439467070 | 4385 | 4385 | 4385 | 4380 | 1924 |
| 586 | 20250121 | 092100 | 431037330 | 4385 | 4380 | 4385 | 4380 | 756 |
| 587 | 20250121 | 092000 | 427724680 | 4385 | 4385 | 4390 | 4385 | 1345 |
| 588 | 20250121 | 091900 | 421826825 | 4390 | 4385 | 4390 | 4380 | 1501 |
| 589 | 20250121 | 091800 | 415251590 | 4385 | 4395 | 4395 | 4380 | 5461 |
| 590 | 20250121 | 091700 | 391301505 | 4395 | 4395 | 4395 | 4390 | 4548 |
| 591 | 20250121 | 091600 | 371335695 | 4395 | 4400 | 4400 | 4395 | 2240 |
| 592 | 20250121 | 091500 | 361488850 | 4400 | 4395 | 4400 | 4390 | 1461 |
| 593 | 20250121 | 091400 | 355067410 | 4390 | 4390 | 4395 | 4390 | 3023 |
| 594 | 20250121 | 091300 | 341788940 | 4390 | 4385 | 4395 | 4385 | 2491 |
| 595 | 20250121 | 091200 | 330853535 | 4385 | 4385 | 4390 | 4385 | 1495 |
| 596 | 20250121 | 091100 | 324297760 | 4380 | 4385 | 4385 | 4380 | 1533 |
| 597 | 20250121 | 091000 | 317575975 | 4385 | 4385 | 4390 | 4385 | 1663 |
| 598 | 20250121 | 090900 | 310279490 | 4390 | 4395 | 4395 | 4385 | 5688 |
| 599 | 20250121 | 090800 | 285319145 | 4390 | 4385 | 4395 | 4385 | 1681 |
| 600 | 20250121 | 090700 | 277940235 | 4390 | 4395 | 4400 | 4380 | 2729 |
| 601 | 20250121 | 090600 | 265963330 | 4395 | 4400 | 4405 | 4395 | 2348 |
| 602 | 20250121 | 090500 | 255631035 | 4400 | 4410 | 4415 | 4400 | 5873 |
| 603 | 20250121 | 090400 | 229732625 | 4410 | 4405 | 4410 | 4405 | 3323 |
| 604 | 20250121 | 090300 | 215085560 | 4405 | 4400 | 4410 | 4395 | 4398 |
| 605 | 20250121 | 090200 | 195730315 | 4405 | 4395 | 4410 | 4380 | 19198 |
| 606 | 20250121 | 090100 | 111236550 | 4390 | 4375 | 4395 | 4375 | 4815 |
| 607 | 20250121 | 090000 | 90081915 | 4380 | 4350 | 4380 | 4350 | 20682 |