30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 191200 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 23697 |
| 3 | 20250121 | 191100 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 4 | 20250121 | 191000 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 5 | 20250121 | 190900 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 6 | 20250121 | 190800 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 7 | 20250121 | 190700 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 8 | 20250121 | 190600 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 9 | 20250121 | 190500 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 10 | 20250121 | 190400 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 11 | 20250121 | 190300 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 12 | 20250121 | 190200 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 13 | 20250121 | 190100 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 14 | 20250121 | 190000 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 15 | 20250121 | 185900 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 16 | 20250121 | 185800 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 17 | 20250121 | 185700 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 18 | 20250121 | 185600 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 19 | 20250121 | 185500 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 20 | 20250121 | 185400 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 21 | 20250121 | 185300 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 22 | 20250121 | 185200 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 23 | 20250121 | 185100 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 24 | 20250121 | 185000 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 25 | 20250121 | 184900 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 26 | 20250121 | 184800 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 27 | 20250121 | 184700 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 28 | 20250121 | 184600 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 29 | 20250121 | 184500 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 30 | 20250121 | 184400 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 31 | 20250121 | 184300 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 32 | 20250121 | 184200 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 23697 |
| 33 | 20250121 | 184100 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 34 | 20250121 | 184000 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 35 | 20250121 | 183900 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 36 | 20250121 | 183800 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 37 | 20250121 | 183700 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 38 | 20250121 | 183600 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 39 | 20250121 | 183500 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 40 | 20250121 | 183400 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 41 | 20250121 | 183300 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 42 | 20250121 | 183200 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 43 | 20250121 | 183100 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 44 | 20250121 | 183000 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 45 | 20250121 | 182900 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 46 | 20250121 | 182800 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 47 | 20250121 | 182700 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 48 | 20250121 | 182600 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 49 | 20250121 | 182500 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 50 | 20250121 | 182400 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 51 | 20250121 | 182300 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 52 | 20250121 | 182200 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 53 | 20250121 | 182100 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 54 | 20250121 | 182000 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 55 | 20250121 | 181900 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 56 | 20250121 | 181800 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 57 | 20250121 | 181700 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 58 | 20250121 | 181600 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 59 | 20250121 | 181500 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 60 | 20250121 | 181400 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 61 | 20250121 | 181300 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 62 | 20250121 | 181200 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 23697 |
| 63 | 20250121 | 181100 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 64 | 20250121 | 181000 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 65 | 20250121 | 180900 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 66 | 20250121 | 180800 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 67 | 20250121 | 180700 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 68 | 20250121 | 180600 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 69 | 20250121 | 180500 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 70 | 20250121 | 180400 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 71 | 20250121 | 180300 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 72 | 20250121 | 180200 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 73 | 20250121 | 180100 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 74 | 20250121 | 180000 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 75 | 20250121 | 175900 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 76 | 20250121 | 175800 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 77 | 20250121 | 175700 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 78 | 20250121 | 175600 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 79 | 20250121 | 175500 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 80 | 20250121 | 175400 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 81 | 20250121 | 175300 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 82 | 20250121 | 175200 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 83 | 20250121 | 175100 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 84 | 20250121 | 175000 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 85 | 20250121 | 174900 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 86 | 20250121 | 174800 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 87 | 20250121 | 174700 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 88 | 20250121 | 174600 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 89 | 20250121 | 174500 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 90 | 20250121 | 174400 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 91 | 20250121 | 174300 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 92 | 20250121 | 174200 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 23697 |
| 93 | 20250121 | 174100 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 94 | 20250121 | 174000 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 95 | 20250121 | 173900 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 96 | 20250121 | 173800 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 97 | 20250121 | 173700 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 98 | 20250121 | 173600 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 99 | 20250121 | 173500 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 100 | 20250121 | 173400 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 101 | 20250121 | 173300 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 102 | 20250121 | 173200 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 103 | 20250121 | 173100 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 104 | 20250121 | 173000 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 105 | 20250121 | 172900 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 106 | 20250121 | 172800 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 107 | 20250121 | 172700 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 108 | 20250121 | 172600 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 109 | 20250121 | 172500 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 110 | 20250121 | 172400 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 111 | 20250121 | 172300 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 112 | 20250121 | 172200 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 113 | 20250121 | 172100 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 114 | 20250121 | 172000 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 115 | 20250121 | 171900 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 116 | 20250121 | 171800 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 117 | 20250121 | 171700 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 118 | 20250121 | 171600 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 119 | 20250121 | 171500 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 120 | 20250121 | 171400 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 121 | 20250121 | 171300 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 122 | 20250121 | 171200 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 23697 |
| 123 | 20250121 | 171100 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 124 | 20250121 | 171000 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 125 | 20250121 | 170900 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 126 | 20250121 | 170800 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 127 | 20250121 | 170700 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 128 | 20250121 | 170600 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 129 | 20250121 | 170500 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 130 | 20250121 | 170400 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 131 | 20250121 | 170300 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 132 | 20250121 | 170200 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 133 | 20250121 | 170100 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 134 | 20250121 | 170000 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 135 | 20250121 | 165900 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 136 | 20250121 | 165800 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 137 | 20250121 | 165700 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 138 | 20250121 | 165600 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 139 | 20250121 | 165500 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 140 | 20250121 | 165400 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 141 | 20250121 | 165300 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 142 | 20250121 | 165200 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 143 | 20250121 | 165100 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 144 | 20250121 | 165000 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 145 | 20250121 | 164900 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 146 | 20250121 | 164800 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 147 | 20250121 | 164700 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 148 | 20250121 | 164600 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 149 | 20250121 | 164500 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 150 | 20250121 | 164400 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 151 | 20250121 | 164300 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 152 | 20250121 | 164200 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 23697 |
| 153 | 20250121 | 164100 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 154 | 20250121 | 164000 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 155 | 20250121 | 163900 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 156 | 20250121 | 163800 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 157 | 20250121 | 163700 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 158 | 20250121 | 163600 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 159 | 20250121 | 163500 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 160 | 20250121 | 163400 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 161 | 20250121 | 163300 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 162 | 20250121 | 163200 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 163 | 20250121 | 163100 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 164 | 20250121 | 163000 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 165 | 20250121 | 162900 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 166 | 20250121 | 162800 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 167 | 20250121 | 162700 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 168 | 20250121 | 162600 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 169 | 20250121 | 162500 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 170 | 20250121 | 162400 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 171 | 20250121 | 162300 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 172 | 20250121 | 162200 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 173 | 20250121 | 162100 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 174 | 20250121 | 162000 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 175 | 20250121 | 161900 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 176 | 20250121 | 161800 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 177 | 20250121 | 161700 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 178 | 20250121 | 161600 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 179 | 20250121 | 161500 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 180 | 20250121 | 161400 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 181 | 20250121 | 161300 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 182 | 20250121 | 161200 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 23697 |
| 183 | 20250121 | 161100 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 184 | 20250121 | 161000 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 185 | 20250121 | 160900 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 186 | 20250121 | 160800 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 187 | 20250121 | 160700 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 188 | 20250121 | 160600 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 189 | 20250121 | 160500 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 190 | 20250121 | 160400 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 191 | 20250121 | 160300 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 192 | 20250121 | 160200 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 193 | 20250121 | 160100 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 194 | 20250121 | 160000 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 195 | 20250121 | 155900 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 196 | 20250121 | 155800 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 197 | 20250121 | 155700 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 198 | 20250121 | 155600 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 199 | 20250121 | 155500 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 200 | 20250121 | 155400 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 201 | 20250121 | 155300 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 202 | 20250121 | 155200 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 203 | 20250121 | 155100 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 204 | 20250121 | 155000 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 205 | 20250121 | 154900 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 206 | 20250121 | 154800 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 207 | 20250121 | 154700 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 208 | 20250121 | 154600 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 209 | 20250121 | 154500 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 210 | 20250121 | 154400 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 211 | 20250121 | 154300 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 212 | 20250121 | 154200 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 23697 |
| 213 | 20250121 | 154100 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 214 | 20250121 | 154000 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 215 | 20250121 | 153900 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 216 | 20250121 | 153800 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 217 | 20250121 | 153700 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 218 | 20250121 | 153600 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 219 | 20250121 | 153500 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 220 | 20250121 | 153400 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 221 | 20250121 | 153300 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 222 | 20250121 | 153200 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 223 | 20250121 | 153100 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 224 | 20250121 | 153000 | 3995280800 | 3400 | 3400 | 3400 | 3400 | 23697 |
| 225 | 20250121 | 152900 | 3914711000 | 3405 | 3405 | 3405 | 3405 | 0 |
| 226 | 20250121 | 152800 | 3914711000 | 3405 | 3405 | 3405 | 3405 | 0 |
| 227 | 20250121 | 152700 | 3914711000 | 3405 | 3405 | 3405 | 3405 | 0 |
| 228 | 20250121 | 152600 | 3914711000 | 3405 | 3405 | 3405 | 3405 | 0 |
| 229 | 20250121 | 152500 | 3914711000 | 3405 | 3405 | 3405 | 3405 | 0 |
| 230 | 20250121 | 152400 | 3914711000 | 3405 | 3405 | 3405 | 3405 | 0 |
| 231 | 20250121 | 152300 | 3914711000 | 3405 | 3405 | 3405 | 3405 | 0 |
| 232 | 20250121 | 152200 | 3914711000 | 3405 | 3405 | 3405 | 3405 | 0 |
| 233 | 20250121 | 152100 | 3914711000 | 3405 | 3405 | 3405 | 3405 | 0 |
| 234 | 20250121 | 152000 | 3914711000 | 3405 | 3405 | 3405 | 3405 | 0 |
| 235 | 20250121 | 151900 | 3914711000 | 3405 | 3400 | 3405 | 3400 | 617 |
| 236 | 20250121 | 151800 | 3912610705 | 3405 | 3400 | 3405 | 3400 | 87 |
| 237 | 20250121 | 151700 | 3912314475 | 3400 | 3405 | 3405 | 3400 | 2798 |
| 238 | 20250121 | 151600 | 3902787365 | 3405 | 3405 | 3405 | 3405 | 44 |
| 239 | 20250121 | 151500 | 3902637545 | 3405 | 3400 | 3405 | 3400 | 2033 |
| 240 | 20250121 | 151400 | 3895725260 | 3400 | 3405 | 3405 | 3400 | 1786 |
| 241 | 20250121 | 151300 | 3889646940 | 3405 | 3405 | 3410 | 3405 | 1043 |
| 242 | 20250121 | 151200 | 3886095485 | 3405 | 3410 | 3410 | 3400 | 659 |
| 243 | 20250121 | 151100 | 3883854740 | 3400 | 3405 | 3410 | 3400 | 1909 |
| 244 | 20250121 | 151000 | 3877362120 | 3405 | 3405 | 3410 | 3400 | 150 |
| 245 | 20250121 | 150900 | 3876851480 | 3405 | 3405 | 3405 | 3400 | 1603 |
| 246 | 20250121 | 150800 | 3871396270 | 3405 | 3405 | 3410 | 3405 | 193 |
| 247 | 20250121 | 150700 | 3870739100 | 3405 | 3405 | 3405 | 3405 | 329 |
| 248 | 20250121 | 150600 | 3869618855 | 3405 | 3410 | 3410 | 3405 | 2249 |
| 249 | 20250121 | 150500 | 3861958955 | 3410 | 3410 | 3410 | 3410 | 36 |
| 250 | 20250121 | 150400 | 3861836195 | 3410 | 3410 | 3415 | 3410 | 699 |
| 251 | 20250121 | 150300 | 3859452600 | 3410 | 3405 | 3410 | 3400 | 2358 |
| 252 | 20250121 | 150200 | 3851423715 | 3405 | 3405 | 3405 | 3405 | 6825 |
| 253 | 20250121 | 150100 | 3828184590 | 3405 | 3405 | 3405 | 3405 | 1404 |
| 254 | 20250121 | 150000 | 3823403970 | 3405 | 3410 | 3410 | 3400 | 1733 |
| 255 | 20250121 | 145900 | 3817504740 | 3405 | 3410 | 3410 | 3405 | 522 |
| 256 | 20250121 | 145800 | 3815726675 | 3405 | 3405 | 3410 | 3405 | 420 |
| 257 | 20250121 | 145700 | 3814295920 | 3405 | 3405 | 3410 | 3400 | 2778 |
| 258 | 20250121 | 145600 | 3804844740 | 3405 | 3405 | 3405 | 3400 | 2018 |
| 259 | 20250121 | 145500 | 3797975450 | 3405 | 3405 | 3405 | 3400 | 6144 |
| 260 | 20250121 | 145400 | 3777055615 | 3405 | 3410 | 3410 | 3405 | 2513 |
| 261 | 20250121 | 145300 | 3768498200 | 3410 | 3410 | 3410 | 3405 | 509 |
| 262 | 20250121 | 145200 | 3766762925 | 3410 | 3410 | 3410 | 3405 | 282 |
| 263 | 20250121 | 145100 | 3765801310 | 3405 | 3410 | 3410 | 3405 | 1796 |
| 264 | 20250121 | 145000 | 3759685175 | 3405 | 3410 | 3410 | 3405 | 239 |
| 265 | 20250121 | 144900 | 3758870690 | 3405 | 3405 | 3410 | 3405 | 1492 |
| 266 | 20250121 | 144800 | 3753789775 | 3410 | 3405 | 3410 | 3405 | 2138 |
| 267 | 20250121 | 144700 | 3746509235 | 3405 | 3410 | 3410 | 3405 | 722 |
| 268 | 20250121 | 144600 | 3744050165 | 3410 | 3405 | 3410 | 3405 | 728 |
| 269 | 20250121 | 144500 | 3741568060 | 3410 | 3405 | 3410 | 3405 | 1299 |
| 270 | 20250121 | 144400 | 3737144310 | 3405 | 3405 | 3410 | 3405 | 668 |
| 271 | 20250121 | 144300 | 3734869115 | 3405 | 3410 | 3410 | 3405 | 1592 |
| 272 | 20250121 | 144200 | 3729445200 | 3410 | 3405 | 3410 | 3405 | 2772 |
| 273 | 20250121 | 144100 | 3720005890 | 3410 | 3410 | 3410 | 3405 | 397 |
| 274 | 20250121 | 144000 | 3718652830 | 3410 | 3405 | 3410 | 3405 | 548 |
| 275 | 20250121 | 143900 | 3716785125 | 3405 | 3410 | 3410 | 3405 | 1683 |
| 276 | 20250121 | 143800 | 3711046615 | 3415 | 3410 | 3415 | 3410 | 457 |
| 277 | 20250121 | 143700 | 3709487570 | 3415 | 3415 | 3415 | 3415 | 131 |
| 278 | 20250121 | 143600 | 3709040205 | 3415 | 3415 | 3415 | 3410 | 3668 |
| 279 | 20250121 | 143500 | 3696523695 | 3415 | 3410 | 3415 | 3410 | 1196 |
| 280 | 20250121 | 143400 | 3692444680 | 3415 | 3410 | 3415 | 3410 | 133 |
| 281 | 20250121 | 143300 | 3691990495 | 3410 | 3410 | 3415 | 3410 | 1557 |
| 282 | 20250121 | 143200 | 3686680475 | 3415 | 3410 | 3415 | 3410 | 201 |
| 283 | 20250121 | 143100 | 3685994410 | 3410 | 3410 | 3415 | 3410 | 578 |
| 284 | 20250121 | 143000 | 3684022775 | 3415 | 3410 | 3415 | 3410 | 2274 |
| 285 | 20250121 | 142900 | 3676267745 | 3415 | 3415 | 3415 | 3415 | 3576 |
| 286 | 20250121 | 142800 | 3664055705 | 3415 | 3415 | 3415 | 3410 | 224 |
| 287 | 20250121 | 142700 | 3663291155 | 3415 | 3415 | 3415 | 3410 | 1600 |
| 288 | 20250121 | 142600 | 3657833850 | 3415 | 3410 | 3415 | 3410 | 631 |
| 289 | 20250121 | 142500 | 3655681485 | 3410 | 3415 | 3415 | 3410 | 7131 |
| 290 | 20250121 | 142400 | 3631331315 | 3415 | 3420 | 3420 | 3415 | 2398 |
| 291 | 20250121 | 142300 | 3623141140 | 3420 | 3420 | 3420 | 3420 | 136 |
| 292 | 20250121 | 142200 | 3622676020 | 3415 | 3420 | 3420 | 3415 | 397 |
| 293 | 20250121 | 142100 | 3621319290 | 3415 | 3415 | 3420 | 3415 | 1400 |
| 294 | 20250121 | 142000 | 3616537635 | 3420 | 3420 | 3420 | 3415 | 793 |
| 295 | 20250121 | 141900 | 3613825990 | 3415 | 3420 | 3420 | 3415 | 578 |
| 296 | 20250121 | 141800 | 3611851470 | 3415 | 3420 | 3420 | 3415 | 2263 |
| 297 | 20250121 | 141700 | 3604122275 | 3415 | 3420 | 3420 | 3415 | 335 |
| 298 | 20250121 | 141600 | 3602977095 | 3420 | 3415 | 3420 | 3415 | 200 |
| 299 | 20250121 | 141500 | 3602293395 | 3420 | 3415 | 3420 | 3415 | 132 |
| 300 | 20250121 | 141400 | 3601841960 | 3425 | 3425 | 3425 | 3425 | 131 |
| 301 | 20250121 | 141300 | 3601393285 | 3420 | 3420 | 3420 | 3415 | 2339 |
| 302 | 20250121 | 141200 | 3593394950 | 3420 | 3415 | 3425 | 3415 | 1437 |
| 303 | 20250121 | 141100 | 3588480285 | 3420 | 3415 | 3420 | 3415 | 136 |
| 304 | 20250121 | 141000 | 3588015190 | 3415 | 3420 | 3420 | 3415 | 288 |
| 305 | 20250121 | 140900 | 3587031015 | 3415 | 3415 | 3420 | 3415 | 2196 |
| 306 | 20250121 | 140800 | 3579527945 | 3420 | 3420 | 3420 | 3420 | 282 |
| 307 | 20250121 | 140700 | 3578563505 | 3415 | 3420 | 3420 | 3415 | 209 |
| 308 | 20250121 | 140600 | 3577849115 | 3420 | 3425 | 3425 | 3420 | 621 |
| 309 | 20250121 | 140500 | 3575724585 | 3420 | 3415 | 3425 | 3415 | 1503 |
| 310 | 20250121 | 140400 | 3570584030 | 3420 | 3420 | 3420 | 3420 | 166 |
| 311 | 20250121 | 140300 | 3570016310 | 3420 | 3420 | 3420 | 3420 | 371 |
| 312 | 20250121 | 140200 | 3568747490 | 3420 | 3415 | 3420 | 3410 | 1435 |
| 313 | 20250121 | 140100 | 3563846635 | 3415 | 3410 | 3415 | 3410 | 211 |
| 314 | 20250121 | 140000 | 3563126475 | 3415 | 3420 | 3420 | 3415 | 1877 |
| 315 | 20250121 | 135900 | 3556714560 | 3420 | 3420 | 3420 | 3415 | 1763 |
| 316 | 20250121 | 135800 | 3550689110 | 3420 | 3410 | 3420 | 3410 | 1684 |
| 317 | 20250121 | 135700 | 3544944565 | 3415 | 3415 | 3415 | 3415 | 149 |
| 318 | 20250121 | 135600 | 3544435730 | 3415 | 3415 | 3420 | 3415 | 2875 |
| 319 | 20250121 | 135500 | 3534616940 | 3415 | 3410 | 3415 | 3410 | 1965 |
| 320 | 20250121 | 135400 | 3527915625 | 3415 | 3415 | 3415 | 3410 | 1887 |
| 321 | 20250121 | 135300 | 3521473570 | 3415 | 3415 | 3415 | 3415 | 267 |
| 322 | 20250121 | 135200 | 3520561765 | 3410 | 3415 | 3420 | 3410 | 334 |
| 323 | 20250121 | 135100 | 3519422145 | 3415 | 3415 | 3415 | 3410 | 204 |
| 324 | 20250121 | 135000 | 3518725810 | 3415 | 3415 | 3415 | 3410 | 1244 |
| 325 | 20250121 | 134900 | 3514477975 | 3415 | 3420 | 3420 | 3415 | 412 |
| 326 | 20250121 | 134800 | 3513070340 | 3420 | 3420 | 3420 | 3415 | 219 |
| 327 | 20250121 | 134700 | 3512321755 | 3420 | 3415 | 3420 | 3415 | 456 |
| 328 | 20250121 | 134600 | 3510764500 | 3415 | 3410 | 3415 | 3410 | 1846 |
| 329 | 20250121 | 134500 | 3504468965 | 3415 | 3415 | 3415 | 3410 | 199 |
| 330 | 20250121 | 134400 | 3503789405 | 3415 | 3405 | 3415 | 3405 | 985 |
| 331 | 20250121 | 134300 | 3500427540 | 3405 | 3415 | 3415 | 3405 | 2001 |
| 332 | 20250121 | 134200 | 3493602970 | 3410 | 3415 | 3415 | 3410 | 765 |
| 333 | 20250121 | 134100 | 3490990995 | 3410 | 3415 | 3415 | 3410 | 268 |
| 334 | 20250121 | 134000 | 3490076195 | 3415 | 3415 | 3415 | 3410 | 1695 |
| 335 | 20250121 | 133900 | 3484295535 | 3410 | 3410 | 3415 | 3410 | 221 |
| 336 | 20250121 | 133800 | 3483541265 | 3415 | 3410 | 3415 | 3410 | 1281 |
| 337 | 20250121 | 133700 | 3479172400 | 3410 | 3410 | 3415 | 3410 | 1972 |
| 338 | 20250121 | 133600 | 3472447230 | 3415 | 3410 | 3415 | 3410 | 325 |
| 339 | 20250121 | 133500 | 3471338325 | 3415 | 3410 | 3415 | 3410 | 227 |
| 340 | 20250121 | 133400 | 3470563425 | 3415 | 3415 | 3415 | 3410 | 1836 |
| 341 | 20250121 | 133300 | 3464300555 | 3410 | 3415 | 3415 | 3410 | 229 |
| 342 | 20250121 | 133200 | 3463519010 | 3415 | 3415 | 3415 | 3410 | 198 |
| 343 | 20250121 | 133100 | 3462843170 | 3415 | 3410 | 3415 | 3410 | 1925 |
| 344 | 20250121 | 133000 | 3456278270 | 3410 | 3410 | 3415 | 3410 | 2224 |
| 345 | 20250121 | 132900 | 3448693775 | 3410 | 3410 | 3410 | 3405 | 283 |
| 346 | 20250121 | 132800 | 3447729090 | 3410 | 3405 | 3410 | 3405 | 16041 |
| 347 | 20250121 | 132700 | 3393103250 | 3410 | 3410 | 3410 | 3410 | 132 |
| 348 | 20250121 | 132600 | 3392653130 | 3405 | 3405 | 3410 | 3405 | 207 |
| 349 | 20250121 | 132500 | 3391947640 | 3410 | 3410 | 3410 | 3405 | 2346 |
| 350 | 20250121 | 132400 | 3383957400 | 3415 | 3410 | 3415 | 3410 | 418 |
| 351 | 20250121 | 132300 | 3382531365 | 3415 | 3415 | 3415 | 3415 | 131 |
| 352 | 20250121 | 132200 | 3382084000 | 3410 | 3405 | 3410 | 3405 | 1453 |
| 353 | 20250121 | 132100 | 3377136415 | 3410 | 3405 | 3410 | 3405 | 361 |
| 354 | 20250121 | 132000 | 3375906520 | 3410 | 3410 | 3410 | 3410 | 477 |
| 355 | 20250121 | 131900 | 3374279950 | 3405 | 3415 | 3415 | 3405 | 1727 |
| 356 | 20250121 | 131800 | 3368390740 | 3410 | 3415 | 3415 | 3405 | 665 |
| 357 | 20250121 | 131700 | 3366122740 | 3410 | 3415 | 3415 | 3410 | 4321 |
| 358 | 20250121 | 131600 | 3351387470 | 3410 | 3415 | 3415 | 3410 | 1350 |
| 359 | 20250121 | 131500 | 3346783315 | 3410 | 3415 | 3415 | 3410 | 2704 |
| 360 | 20250121 | 131400 | 3337562020 | 3410 | 3415 | 3415 | 3410 | 683 |
| 361 | 20250121 | 131300 | 3335232335 | 3410 | 3410 | 3415 | 3410 | 1796 |
| 362 | 20250121 | 131200 | 3329107320 | 3415 | 3415 | 3415 | 3415 | 132 |
| 363 | 20250121 | 131100 | 3328656540 | 3415 | 3420 | 3420 | 3415 | 136 |
| 364 | 20250121 | 131000 | 3328191450 | 3420 | 3420 | 3420 | 3415 | 1929 |
| 365 | 20250121 | 130900 | 3321603160 | 3415 | 3405 | 3415 | 3405 | 3540 |
| 366 | 20250121 | 130800 | 3309525025 | 3410 | 3415 | 3415 | 3410 | 1049 |
| 367 | 20250121 | 130700 | 3305947285 | 3410 | 3410 | 3415 | 3410 | 2843 |
| 368 | 20250121 | 130600 | 3296251950 | 3410 | 3415 | 3415 | 3410 | 375 |
| 369 | 20250121 | 130500 | 3294971800 | 3415 | 3415 | 3415 | 3410 | 145 |
| 370 | 20250121 | 130400 | 3294476675 | 3410 | 3415 | 3415 | 3410 | 2293 |
| 371 | 20250121 | 130300 | 3286654390 | 3410 | 3415 | 3415 | 3410 | 225 |
| 372 | 20250121 | 130200 | 3285886470 | 3415 | 3410 | 3415 | 3410 | 204 |
| 373 | 20250121 | 130100 | 3285190175 | 3410 | 3410 | 3415 | 3410 | 1921 |
| 374 | 20250121 | 130000 | 3278638655 | 3410 | 3415 | 3415 | 3410 | 230 |
| 375 | 20250121 | 125900 | 3277853700 | 3410 | 3410 | 3415 | 3410 | 451 |
| 376 | 20250121 | 125800 | 3276314105 | 3410 | 3410 | 3415 | 3410 | 1911 |
| 377 | 20250121 | 125700 | 3269796430 | 3415 | 3415 | 3415 | 3415 | 133 |
| 378 | 20250121 | 125600 | 3269342235 | 3415 | 3415 | 3415 | 3410 | 355 |
| 379 | 20250121 | 125500 | 3268130200 | 3410 | 3410 | 3415 | 3410 | 1911 |
| 380 | 20250121 | 125400 | 3261613010 | 3415 | 3415 | 3415 | 3415 | 664 |
| 381 | 20250121 | 125300 | 3259345450 | 3415 | 3410 | 3415 | 3410 | 624 |
| 382 | 20250121 | 125200 | 3257215010 | 3410 | 3415 | 3415 | 3410 | 2486 |
| 383 | 20250121 | 125100 | 3248733280 | 3415 | 3415 | 3415 | 3415 | 151 |
| 384 | 20250121 | 125000 | 3248217615 | 3415 | 3415 | 3420 | 3415 | 1234 |
| 385 | 20250121 | 124900 | 3243999620 | 3410 | 3415 | 3415 | 3410 | 2305 |
| 386 | 20250121 | 124800 | 3236137155 | 3415 | 3410 | 3415 | 3410 | 210 |
| 387 | 20250121 | 124700 | 3235420385 | 3415 | 3415 | 3415 | 3410 | 1708 |
| 388 | 20250121 | 124600 | 3229593000 | 3420 | 3415 | 3420 | 3410 | 900 |
| 389 | 20250121 | 124500 | 3226519605 | 3415 | 3415 | 3415 | 3410 | 641 |
| 390 | 20250121 | 124400 | 3224330975 | 3415 | 3410 | 3415 | 3410 | 2294 |
| 391 | 20250121 | 124300 | 3216506725 | 3415 | 3410 | 3415 | 3410 | 436 |
| 392 | 20250121 | 124200 | 3215019310 | 3410 | 3415 | 3415 | 3410 | 312 |
| 393 | 20250121 | 124100 | 3213954240 | 3410 | 3415 | 3415 | 3410 | 2202 |
| 394 | 20250121 | 124000 | 3206441535 | 3420 | 3415 | 3420 | 3415 | 1326 |
| 395 | 20250121 | 123900 | 3201912585 | 3420 | 3420 | 3420 | 3420 | 130 |
| 396 | 20250121 | 123800 | 3201467985 | 3415 | 3420 | 3420 | 3415 | 2152 |
| 397 | 20250121 | 123700 | 3194118050 | 3415 | 3420 | 3420 | 3415 | 379 |
| 398 | 20250121 | 123600 | 3192821905 | 3420 | 3420 | 3420 | 3420 | 233 |
| 399 | 20250121 | 123500 | 3192025045 | 3425 | 3425 | 3425 | 3420 | 1230 |
| 400 | 20250121 | 123400 | 3187814795 | 3415 | 3425 | 3430 | 3415 | 1212 |
| 401 | 20250121 | 123300 | 3183661850 | 3420 | 3420 | 3420 | 3420 | 3093 |
| 402 | 20250121 | 123200 | 3173083790 | 3425 | 3420 | 3425 | 3415 | 5376 |
| 403 | 20250121 | 123100 | 3154708890 | 3420 | 3420 | 3420 | 3420 | 0 |
| 404 | 20250121 | 123000 | 3154708890 | 3420 | 3420 | 3425 | 3420 | 665 |
| 405 | 20250121 | 122900 | 3152434335 | 3425 | 3420 | 3425 | 3420 | 1628 |
| 406 | 20250121 | 122800 | 3146866570 | 3425 | 3425 | 3425 | 3425 | 33 |
| 407 | 20250121 | 122700 | 3146753545 | 3420 | 3420 | 3420 | 3420 | 2419 |
| 408 | 20250121 | 122600 | 3138480565 | 3420 | 3425 | 3425 | 3420 | 2404 |
| 409 | 20250121 | 122500 | 3130257615 | 3425 | 3420 | 3425 | 3420 | 389 |
| 410 | 20250121 | 122400 | 3128925735 | 3420 | 3420 | 3420 | 3420 | 2045 |
| 411 | 20250121 | 122300 | 3121931835 | 3420 | 3420 | 3420 | 3415 | 5455 |
| 412 | 20250121 | 122200 | 3103276110 | 3420 | 3415 | 3420 | 3415 | 6747 |
| 413 | 20250121 | 122100 | 3080201670 | 3415 | 3425 | 3425 | 3410 | 590 |
| 414 | 20250121 | 122000 | 3078184885 | 3425 | 3410 | 3425 | 3410 | 15598 |
| 415 | 20250121 | 121900 | 3024881700 | 3410 | 3410 | 3410 | 3410 | 92 |
| 416 | 20250121 | 121800 | 3024567980 | 3410 | 3410 | 3410 | 3410 | 946 |
| 417 | 20250121 | 121700 | 3021342120 | 3400 | 3405 | 3405 | 3400 | 3668 |
| 418 | 20250121 | 121600 | 3008859420 | 3405 | 3405 | 3405 | 3405 | 433 |
| 419 | 20250121 | 121500 | 3007385055 | 3410 | 3405 | 3410 | 3405 | 67 |
| 420 | 20250121 | 121400 | 3007156905 | 3400 | 3410 | 3410 | 3400 | 2262 |
| 421 | 20250121 | 121300 | 2999463625 | 3405 | 3405 | 3405 | 3405 | 1667 |
| 422 | 20250121 | 121200 | 2993787490 | 3400 | 3405 | 3405 | 3400 | 237 |
| 423 | 20250121 | 121100 | 2992981655 | 3405 | 3405 | 3405 | 3400 | 1917 |
| 424 | 20250121 | 121000 | 2986460785 | 3400 | 3405 | 3405 | 3400 | 270 |
| 425 | 20250121 | 120900 | 2985542260 | 3400 | 3400 | 3400 | 3400 | 215 |
| 426 | 20250121 | 120800 | 2984811260 | 3400 | 3410 | 3410 | 3400 | 836 |
| 427 | 20250121 | 120700 | 2981965585 | 3410 | 3405 | 3410 | 3405 | 2856 |
| 428 | 20250121 | 120600 | 2972239450 | 3400 | 3405 | 3405 | 3400 | 666 |
| 429 | 20250121 | 120500 | 2969974975 | 3400 | 3405 | 3405 | 3400 | 1363 |
| 430 | 20250121 | 120400 | 2965340750 | 3410 | 3405 | 3410 | 3405 | 3972 |
| 431 | 20250121 | 120300 | 2951796825 | 3405 | 3405 | 3405 | 3405 | 344 |
| 432 | 20250121 | 120200 | 2950625505 | 3400 | 3400 | 3400 | 3400 | 1662 |
| 433 | 20250121 | 120100 | 2944974705 | 3400 | 3405 | 3405 | 3400 | 5461 |
| 434 | 20250121 | 120000 | 2926405330 | 3405 | 3400 | 3405 | 3400 | 591 |
| 435 | 20250121 | 115900 | 2924393430 | 3400 | 3400 | 3405 | 3400 | 1878 |
| 436 | 20250121 | 115800 | 2918007090 | 3400 | 3400 | 3400 | 3400 | 0 |
| 437 | 20250121 | 115700 | 2918007090 | 3400 | 3405 | 3405 | 3400 | 428 |
| 438 | 20250121 | 115600 | 2916550205 | 3405 | 3400 | 3405 | 3400 | 2241 |
| 439 | 20250121 | 115500 | 2908928175 | 3400 | 3395 | 3400 | 3395 | 5263 |
| 440 | 20250121 | 115400 | 2891034470 | 3400 | 3395 | 3400 | 3395 | 6494 |
| 441 | 20250121 | 115300 | 2868986335 | 3395 | 3400 | 3400 | 3395 | 2054 |
| 442 | 20250121 | 115200 | 2862010790 | 3400 | 3400 | 3400 | 3395 | 110 |
| 443 | 20250121 | 115100 | 2861637305 | 3400 | 3400 | 3400 | 3400 | 408 |
| 444 | 20250121 | 115000 | 2860250105 | 3400 | 3400 | 3400 | 3395 | 2438 |
| 445 | 20250121 | 114900 | 2851971425 | 3400 | 3400 | 3400 | 3395 | 4147 |
| 446 | 20250121 | 114800 | 2837890485 | 3400 | 3400 | 3400 | 3400 | 669 |
| 447 | 20250121 | 114700 | 2835615885 | 3400 | 3405 | 3405 | 3400 | 19046 |
| 448 | 20250121 | 114600 | 2770857825 | 3405 | 3405 | 3405 | 3400 | 118 |
| 449 | 20250121 | 114500 | 2770456505 | 3400 | 3405 | 3405 | 3400 | 1123 |
| 450 | 20250121 | 114400 | 2766633060 | 3405 | 3410 | 3410 | 3405 | 782 |
| 451 | 20250121 | 114300 | 2763968820 | 3410 | 3405 | 3410 | 3405 | 267 |
| 452 | 20250121 | 114200 | 2763059585 | 3405 | 3400 | 3405 | 3400 | 891 |
| 453 | 20250121 | 114100 | 2760027570 | 3400 | 3405 | 3410 | 3400 | 2061 |
| 454 | 20250121 | 114000 | 2753009865 | 3405 | 3405 | 3405 | 3405 | 4 |
| 455 | 20250121 | 113900 | 2752996245 | 3405 | 3410 | 3410 | 3405 | 263 |
| 456 | 20250121 | 113800 | 2752100725 | 3405 | 3405 | 3405 | 3405 | 2065 |
| 457 | 20250121 | 113700 | 2745069400 | 3405 | 3405 | 3405 | 3405 | 775 |
| 458 | 20250121 | 113600 | 2742430525 | 3405 | 3405 | 3405 | 3405 | 1249 |
| 459 | 20250121 | 113500 | 2738177680 | 3405 | 3405 | 3405 | 3405 | 135 |
| 460 | 20250121 | 113400 | 2737718005 | 3410 | 3405 | 3410 | 3405 | 397 |
| 461 | 20250121 | 113300 | 2736366000 | 3405 | 3405 | 3405 | 3405 | 2308 |
| 462 | 20250121 | 113200 | 2728507260 | 3405 | 3405 | 3405 | 3405 | 0 |
| 463 | 20250121 | 113100 | 2728507260 | 3405 | 3405 | 3405 | 3405 | 735 |
| 464 | 20250121 | 113000 | 2726004585 | 3405 | 3405 | 3405 | 3400 | 1282 |
| 465 | 20250121 | 112900 | 2721639905 | 3405 | 3405 | 3405 | 3405 | 134 |
| 466 | 20250121 | 112800 | 2721183635 | 3405 | 3405 | 3405 | 3405 | 58 |
| 467 | 20250121 | 112700 | 2720986145 | 3405 | 3405 | 3405 | 3405 | 2573 |
| 468 | 20250121 | 112600 | 2712225080 | 3405 | 3405 | 3405 | 3405 | 82 |
| 469 | 20250121 | 112500 | 2711945870 | 3405 | 3405 | 3405 | 3405 | 1329 |
| 470 | 20250121 | 112400 | 2707420625 | 3405 | 3405 | 3405 | 3405 | 1252 |
| 471 | 20250121 | 112300 | 2703157565 | 3405 | 3405 | 3405 | 3405 | 142 |
| 472 | 20250121 | 112200 | 2702674055 | 3405 | 3405 | 3405 | 3405 | 81 |
| 473 | 20250121 | 112100 | 2702398250 | 3405 | 3405 | 3405 | 3405 | 1946 |
| 474 | 20250121 | 112000 | 2695772120 | 3405 | 3405 | 3410 | 3405 | 446 |
| 475 | 20250121 | 111900 | 2694252810 | 3405 | 3405 | 3405 | 3400 | 4424 |
| 476 | 20250121 | 111800 | 2679193700 | 3400 | 3410 | 3410 | 3400 | 2073 |
| 477 | 20250121 | 111700 | 2672138460 | 3405 | 3405 | 3405 | 3405 | 189 |
| 478 | 20250121 | 111600 | 2671494915 | 3405 | 3405 | 3405 | 3405 | 1007 |
| 479 | 20250121 | 111500 | 2668066080 | 3410 | 3405 | 3410 | 3400 | 4622 |
| 480 | 20250121 | 111400 | 2652336300 | 3405 | 3405 | 3405 | 3405 | 5132 |
| 481 | 20250121 | 111300 | 2634861840 | 3410 | 3410 | 3410 | 3410 | 1553 |
| 482 | 20250121 | 111200 | 2629566110 | 3410 | 3405 | 3410 | 3405 | 3634 |
| 483 | 20250121 | 111100 | 2617190590 | 3405 | 3405 | 3405 | 3405 | 1918 |
| 484 | 20250121 | 111000 | 2610659800 | 3405 | 3405 | 3405 | 3405 | 2009 |
| 485 | 20250121 | 110900 | 2603819155 | 3405 | 3405 | 3405 | 3405 | 2264 |
| 486 | 20250121 | 110800 | 2596110235 | 3410 | 3410 | 3410 | 3410 | 1024 |
| 487 | 20250121 | 110700 | 2592618395 | 3415 | 3410 | 3415 | 3410 | 2006 |
| 488 | 20250121 | 110600 | 2585777905 | 3410 | 3410 | 3410 | 3410 | 1011 |
| 489 | 20250121 | 110500 | 2582330395 | 3410 | 3415 | 3415 | 3410 | 1005 |
| 490 | 20250121 | 110400 | 2578903320 | 3420 | 3420 | 3420 | 3400 | 8159 |
| 491 | 20250121 | 110300 | 2551100915 | 3420 | 3415 | 3420 | 3415 | 3086 |
| 492 | 20250121 | 110200 | 2540561170 | 3420 | 3415 | 3425 | 3415 | 811 |
| 493 | 20250121 | 110100 | 2537788565 | 3415 | 3415 | 3420 | 3415 | 1290 |
| 494 | 20250121 | 110000 | 2533382915 | 3425 | 3425 | 3425 | 3420 | 1975 |
| 495 | 20250121 | 105900 | 2526627910 | 3425 | 3420 | 3425 | 3415 | 1141 |
| 496 | 20250121 | 105800 | 2522725695 | 3430 | 3430 | 3435 | 3425 | 6575 |
| 497 | 20250121 | 105700 | 2500203755 | 3425 | 3425 | 3425 | 3420 | 3818 |
| 498 | 20250121 | 105600 | 2487142640 | 3425 | 3435 | 3435 | 3425 | 8434 |
| 499 | 20250121 | 105500 | 2458202345 | 3440 | 3435 | 3440 | 3435 | 307 |
| 500 | 20250121 | 105400 | 2457147770 | 3440 | 3435 | 3440 | 3435 | 1940 |
| 501 | 20250121 | 105300 | 2450483310 | 3435 | 3435 | 3440 | 3435 | 642 |
| 502 | 20250121 | 105200 | 2448278035 | 3430 | 3435 | 3435 | 3430 | 5181 |
| 503 | 20250121 | 105100 | 2430482850 | 3435 | 3440 | 3440 | 3435 | 2566 |
| 504 | 20250121 | 105000 | 2421655815 | 3440 | 3445 | 3445 | 3440 | 3478 |
| 505 | 20250121 | 104900 | 2409690165 | 3445 | 3450 | 3455 | 3440 | 11811 |
| 506 | 20250121 | 104800 | 2368918560 | 3450 | 3445 | 3455 | 3445 | 14060 |
| 507 | 20250121 | 104700 | 2320426770 | 3445 | 3440 | 3445 | 3435 | 1132 |
| 508 | 20250121 | 104600 | 2316528100 | 3445 | 3440 | 3445 | 3440 | 1046 |
| 509 | 20250121 | 104500 | 2312925960 | 3440 | 3435 | 3450 | 3435 | 20405 |
| 510 | 20250121 | 104400 | 2242614325 | 3435 | 3435 | 3435 | 3435 | 60 |
| 511 | 20250121 | 104300 | 2242408225 | 3435 | 3440 | 3440 | 3430 | 487 |
| 512 | 20250121 | 104200 | 2240733470 | 3445 | 3435 | 3450 | 3430 | 17808 |
| 513 | 20250121 | 104100 | 2179446645 | 3430 | 3425 | 3430 | 3425 | 339 |
| 514 | 20250121 | 104000 | 2178283880 | 3430 | 3425 | 3430 | 3420 | 508 |
| 515 | 20250121 | 103900 | 2176543960 | 3425 | 3430 | 3430 | 3420 | 2420 |
| 516 | 20250121 | 103800 | 2168255365 | 3430 | 3425 | 3430 | 3425 | 16 |
| 517 | 20250121 | 103700 | 2168200545 | 3425 | 3435 | 3435 | 3425 | 9269 |
| 518 | 20250121 | 103600 | 2136364670 | 3435 | 3430 | 3445 | 3430 | 20611 |
| 519 | 20250121 | 103500 | 2065437050 | 3430 | 3435 | 3435 | 3430 | 2901 |
| 520 | 20250121 | 103400 | 2055472300 | 3430 | 3435 | 3435 | 3430 | 600 |
| 521 | 20250121 | 103300 | 2053412860 | 3435 | 3430 | 3435 | 3430 | 4301 |
| 522 | 20250121 | 103200 | 2038646425 | 3430 | 3430 | 3435 | 3430 | 1810 |
| 523 | 20250121 | 103100 | 2032437625 | 3430 | 3430 | 3435 | 3425 | 3036 |
| 524 | 20250121 | 103000 | 2022033260 | 3430 | 3435 | 3445 | 3430 | 18711 |
| 525 | 20250121 | 102900 | 1957683100 | 3435 | 3435 | 3435 | 3435 | 2361 |
| 526 | 20250121 | 102800 | 1949573065 | 3430 | 3435 | 3435 | 3430 | 3436 |
| 527 | 20250121 | 102700 | 1937776235 | 3435 | 3430 | 3435 | 3430 | 1597 |
| 528 | 20250121 | 102600 | 1932296380 | 3430 | 3425 | 3440 | 3420 | 17756 |
| 529 | 20250121 | 102500 | 1871366160 | 3420 | 3415 | 3420 | 3415 | 6454 |
| 530 | 20250121 | 102400 | 1849308900 | 3420 | 3425 | 3430 | 3415 | 1220 |
| 531 | 20250121 | 102300 | 1845132875 | 3425 | 3425 | 3425 | 3425 | 597 |
| 532 | 20250121 | 102200 | 1843088150 | 3425 | 3425 | 3430 | 3425 | 2280 |
| 533 | 20250121 | 102100 | 1835278625 | 3425 | 3420 | 3435 | 3420 | 18638 |
| 534 | 20250121 | 102000 | 1771346365 | 3420 | 3420 | 3420 | 3420 | 1227 |
| 535 | 20250121 | 101900 | 1767150025 | 3420 | 3415 | 3420 | 3410 | 3313 |
| 536 | 20250121 | 101800 | 1755833695 | 3420 | 3415 | 3420 | 3410 | 5268 |
| 537 | 20250121 | 101700 | 1737845445 | 3415 | 3420 | 3420 | 3415 | 628 |
| 538 | 20250121 | 101600 | 1735700185 | 3420 | 3425 | 3425 | 3420 | 506 |
| 539 | 20250121 | 101500 | 1733968665 | 3420 | 3415 | 3435 | 3415 | 16807 |
| 540 | 20250121 | 101400 | 1676356955 | 3410 | 3420 | 3420 | 3410 | 1550 |
| 541 | 20250121 | 101300 | 1671071400 | 3425 | 3430 | 3430 | 3410 | 77 |
| 542 | 20250121 | 101200 | 1670808595 | 3430 | 3410 | 3430 | 3410 | 19309 |
| 543 | 20250121 | 101100 | 1604783035 | 3405 | 3405 | 3405 | 3405 | 0 |
| 544 | 20250121 | 101000 | 1604783035 | 3405 | 3410 | 3410 | 3405 | 1289 |
| 545 | 20250121 | 100900 | 1600392955 | 3405 | 3410 | 3410 | 3405 | 402 |
| 546 | 20250121 | 100800 | 1599022645 | 3405 | 3405 | 3405 | 3405 | 1646 |
| 547 | 20250121 | 100700 | 1593418015 | 3420 | 3410 | 3420 | 3405 | 400 |
| 548 | 20250121 | 100600 | 1592051300 | 3420 | 3405 | 3425 | 3405 | 17615 |
| 549 | 20250121 | 100500 | 1531840600 | 3405 | 3405 | 3405 | 3405 | 0 |
| 550 | 20250121 | 100400 | 1531840600 | 3405 | 3400 | 3405 | 3395 | 2168 |
| 551 | 20250121 | 100300 | 1524469850 | 3400 | 3405 | 3405 | 3400 | 1713 |
| 552 | 20250121 | 100200 | 1518643475 | 3400 | 3400 | 3400 | 3400 | 535 |
| 553 | 20250121 | 100100 | 1516824475 | 3405 | 3405 | 3405 | 3400 | 5088 |
| 554 | 20250121 | 100000 | 1499511210 | 3405 | 3400 | 3425 | 3390 | 20186 |
| 555 | 20250121 | 095900 | 1430609055 | 3400 | 3395 | 3400 | 3390 | 15614 |
| 556 | 20250121 | 095800 | 1377603355 | 3395 | 3405 | 3405 | 3395 | 5632 |
| 557 | 20250121 | 095700 | 1358464200 | 3405 | 3405 | 3425 | 3400 | 21968 |
| 558 | 20250121 | 095600 | 1283409040 | 3400 | 3395 | 3405 | 3395 | 220 |
| 559 | 20250121 | 095500 | 1282661060 | 3400 | 3400 | 3400 | 3395 | 2174 |
| 560 | 20250121 | 095400 | 1275278255 | 3400 | 3400 | 3400 | 3400 | 3154 |
| 561 | 20250121 | 095300 | 1264554655 | 3400 | 3400 | 3400 | 3395 | 1794 |
| 562 | 20250121 | 095200 | 1258461015 | 3400 | 3400 | 3405 | 3395 | 923 |
| 563 | 20250121 | 095100 | 1255324370 | 3400 | 3400 | 3425 | 3395 | 20230 |
| 564 | 20250121 | 095000 | 1186239515 | 3395 | 3405 | 3405 | 3395 | 14550 |
| 565 | 20250121 | 094900 | 1136772730 | 3405 | 3415 | 3415 | 3400 | 12657 |
| 566 | 20250121 | 094800 | 1093646690 | 3415 | 3415 | 3415 | 3410 | 1433 |
| 567 | 20250121 | 094700 | 1088759595 | 3415 | 3410 | 3415 | 3410 | 311 |
| 568 | 20250121 | 094600 | 1087698090 | 3415 | 3420 | 3420 | 3415 | 754 |
| 569 | 20250121 | 094500 | 1085123050 | 3425 | 3410 | 3430 | 3410 | 17155 |
| 570 | 20250121 | 094400 | 1026395025 | 3410 | 3415 | 3415 | 3410 | 7555 |
| 571 | 20250121 | 094300 | 1000629145 | 3415 | 3415 | 3420 | 3415 | 729 |
| 572 | 20250121 | 094200 | 998138600 | 3415 | 3410 | 3425 | 3405 | 17841 |
| 573 | 20250121 | 094100 | 937177490 | 3410 | 3410 | 3415 | 3405 | 6681 |
| 574 | 20250121 | 094000 | 914390520 | 3410 | 3405 | 3410 | 3405 | 5684 |
| 575 | 20250121 | 093900 | 895021375 | 3405 | 3410 | 3410 | 3405 | 250 |
| 576 | 20250121 | 093800 | 894169575 | 3410 | 3410 | 3410 | 3410 | 361 |
| 577 | 20250121 | 093700 | 892938565 | 3410 | 3420 | 3420 | 3410 | 2041 |
| 578 | 20250121 | 093600 | 885976615 | 3420 | 3415 | 3425 | 3410 | 17644 |
| 579 | 20250121 | 093500 | 825602285 | 3420 | 3420 | 3420 | 3410 | 1048 |
| 580 | 20250121 | 093400 | 822028185 | 3420 | 3415 | 3420 | 3410 | 1632 |
| 581 | 20250121 | 093300 | 816449750 | 3410 | 3415 | 3415 | 3410 | 5107 |
| 582 | 20250121 | 093200 | 799017870 | 3420 | 3420 | 3420 | 3415 | 824 |
| 583 | 20250121 | 093100 | 796199805 | 3420 | 3420 | 3425 | 3415 | 5260 |
| 584 | 20250121 | 093000 | 778211180 | 3420 | 3420 | 3425 | 3420 | 16843 |
| 585 | 20250121 | 092900 | 720559280 | 3415 | 3415 | 3420 | 3415 | 5415 |
| 586 | 20250121 | 092800 | 702067035 | 3415 | 3420 | 3420 | 3415 | 196 |
| 587 | 20250121 | 092700 | 701396720 | 3420 | 3425 | 3425 | 3420 | 1153 |
| 588 | 20250121 | 092600 | 697453405 | 3425 | 3415 | 3430 | 3415 | 28463 |
| 589 | 20250121 | 092500 | 600004955 | 3415 | 3410 | 3415 | 3410 | 2095 |
| 590 | 20250121 | 092400 | 592858970 | 3415 | 3420 | 3420 | 3415 | 736 |
| 591 | 20250121 | 092300 | 590344780 | 3420 | 3415 | 3420 | 3415 | 510 |
| 592 | 20250121 | 092200 | 588603080 | 3415 | 3420 | 3420 | 3415 | 3895 |
| 593 | 20250121 | 092100 | 575295530 | 3415 | 3415 | 3425 | 3415 | 16412 |
| 594 | 20250121 | 092000 | 519163595 | 3410 | 3410 | 3410 | 3410 | 1975 |
| 595 | 20250121 | 091900 | 512428845 | 3410 | 3415 | 3420 | 3410 | 2536 |
| 596 | 20250121 | 091800 | 503773895 | 3415 | 3415 | 3415 | 3410 | 5597 |
| 597 | 20250121 | 091700 | 484668270 | 3420 | 3410 | 3420 | 3410 | 5621 |
| 598 | 20250121 | 091600 | 465479465 | 3415 | 3415 | 3415 | 3415 | 4905 |
| 599 | 20250121 | 091500 | 448728890 | 3420 | 3415 | 3420 | 3410 | 19564 |
| 600 | 20250121 | 091400 | 381823555 | 3415 | 3410 | 3420 | 3410 | 6750 |
| 601 | 20250121 | 091300 | 358773785 | 3415 | 3420 | 3420 | 3415 | 4687 |
| 602 | 20250121 | 091200 | 342764640 | 3420 | 3415 | 3420 | 3415 | 1107 |
| 603 | 20250121 | 091100 | 338979850 | 3415 | 3425 | 3425 | 3415 | 6144 |
| 604 | 20250121 | 091000 | 317972735 | 3420 | 3415 | 3425 | 3415 | 2237 |
| 605 | 20250121 | 090900 | 310320250 | 3415 | 3420 | 3420 | 3415 | 4957 |
| 606 | 20250121 | 090800 | 293374335 | 3425 | 3415 | 3425 | 3415 | 8834 |
| 607 | 20250121 | 090700 | 263163510 | 3415 | 3415 | 3420 | 3410 | 4778 |
| 608 | 20250121 | 090600 | 246852370 | 3415 | 3420 | 3425 | 3415 | 4994 |
| 609 | 20250121 | 090500 | 229782580 | 3415 | 3425 | 3425 | 3415 | 7626 |
| 610 | 20250121 | 090400 | 203702390 | 3425 | 3430 | 3430 | 3420 | 3267 |
| 611 | 20250121 | 090300 | 192511245 | 3425 | 3415 | 3425 | 3410 | 13799 |
| 612 | 20250121 | 090200 | 145328245 | 3420 | 3410 | 3420 | 3400 | 19678 |
| 613 | 20250121 | 090100 | 78160355 | 3415 | 3410 | 3415 | 3410 | 10205 |
| 614 | 20250121 | 090000 | 43330045 | 3405 | 3395 | 3405 | 3395 | 12742 |