31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 193400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 3901 |
| 3 | 20250123 | 193300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 4 | 20250123 | 193200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 5 | 20250123 | 193100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 6 | 20250123 | 193000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 7 | 20250123 | 192900 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 8 | 20250123 | 192800 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 9 | 20250123 | 192700 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 10 | 20250123 | 192600 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 11 | 20250123 | 192500 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 12 | 20250123 | 192400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 13 | 20250123 | 192300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 14 | 20250123 | 192200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 15 | 20250123 | 192100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 16 | 20250123 | 192000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 17 | 20250123 | 191900 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 18 | 20250123 | 191800 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 19 | 20250123 | 191700 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 20 | 20250123 | 191600 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 21 | 20250123 | 191500 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 22 | 20250123 | 191400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 23 | 20250123 | 191300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 24 | 20250123 | 191200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 25 | 20250123 | 191100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 26 | 20250123 | 191000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 27 | 20250123 | 190900 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 28 | 20250123 | 190800 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 29 | 20250123 | 190700 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 30 | 20250123 | 190600 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 31 | 20250123 | 190500 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 32 | 20250123 | 190400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 3901 |
| 33 | 20250123 | 190300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 34 | 20250123 | 190200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 35 | 20250123 | 190100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 36 | 20250123 | 190000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 37 | 20250123 | 185900 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 38 | 20250123 | 185800 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 39 | 20250123 | 185700 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 40 | 20250123 | 185600 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 41 | 20250123 | 185500 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 42 | 20250123 | 185400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 43 | 20250123 | 185300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 44 | 20250123 | 185200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 45 | 20250123 | 185100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 46 | 20250123 | 185000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 47 | 20250123 | 184900 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 48 | 20250123 | 184800 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 49 | 20250123 | 184700 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 50 | 20250123 | 184600 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 51 | 20250123 | 184500 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 52 | 20250123 | 184400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 53 | 20250123 | 184300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 54 | 20250123 | 184200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 55 | 20250123 | 184100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 56 | 20250123 | 184000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 57 | 20250123 | 183900 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 58 | 20250123 | 183800 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 59 | 20250123 | 183700 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 60 | 20250123 | 183600 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 61 | 20250123 | 183500 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 62 | 20250123 | 183400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 3901 |
| 63 | 20250123 | 183300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 64 | 20250123 | 183200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 65 | 20250123 | 183100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 66 | 20250123 | 183000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 67 | 20250123 | 182900 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 68 | 20250123 | 182800 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 69 | 20250123 | 182700 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 70 | 20250123 | 182600 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 71 | 20250123 | 182500 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 72 | 20250123 | 182400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 73 | 20250123 | 182300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 74 | 20250123 | 182200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 75 | 20250123 | 182100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 76 | 20250123 | 182000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 77 | 20250123 | 181900 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 78 | 20250123 | 181800 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 79 | 20250123 | 181700 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 80 | 20250123 | 181600 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 81 | 20250123 | 181500 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 82 | 20250123 | 181400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 83 | 20250123 | 181300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 84 | 20250123 | 181200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 85 | 20250123 | 181100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 86 | 20250123 | 181000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 87 | 20250123 | 180900 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 88 | 20250123 | 180800 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 89 | 20250123 | 180700 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 90 | 20250123 | 180600 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 91 | 20250123 | 180500 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 92 | 20250123 | 180400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 3901 |
| 93 | 20250123 | 180300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 94 | 20250123 | 180200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 95 | 20250123 | 180100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 96 | 20250123 | 180000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 97 | 20250123 | 175900 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 98 | 20250123 | 175800 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 99 | 20250123 | 175700 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 100 | 20250123 | 175600 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 101 | 20250123 | 175500 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 102 | 20250123 | 175400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 103 | 20250123 | 175300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 104 | 20250123 | 175200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 105 | 20250123 | 175100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 106 | 20250123 | 175000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 107 | 20250123 | 174900 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 108 | 20250123 | 174800 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 109 | 20250123 | 174700 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 110 | 20250123 | 174600 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 111 | 20250123 | 174500 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 112 | 20250123 | 174400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 113 | 20250123 | 174300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 114 | 20250123 | 174200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 115 | 20250123 | 174100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 116 | 20250123 | 174000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 117 | 20250123 | 173900 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 118 | 20250123 | 173800 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 119 | 20250123 | 173700 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 120 | 20250123 | 173600 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 121 | 20250123 | 173500 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 122 | 20250123 | 173400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 3901 |
| 123 | 20250123 | 173300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 124 | 20250123 | 173200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 125 | 20250123 | 173100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 126 | 20250123 | 173000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 127 | 20250123 | 172900 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 128 | 20250123 | 172800 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 129 | 20250123 | 172700 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 130 | 20250123 | 172600 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 131 | 20250123 | 172500 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 132 | 20250123 | 172400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 133 | 20250123 | 172300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 134 | 20250123 | 172200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 135 | 20250123 | 172100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 136 | 20250123 | 172000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 137 | 20250123 | 171900 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 138 | 20250123 | 171800 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 139 | 20250123 | 171700 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 140 | 20250123 | 171600 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 141 | 20250123 | 171500 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 142 | 20250123 | 171400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 143 | 20250123 | 171300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 144 | 20250123 | 171200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 145 | 20250123 | 171100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 146 | 20250123 | 171000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 147 | 20250123 | 170900 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 148 | 20250123 | 170800 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 149 | 20250123 | 170700 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 150 | 20250123 | 170600 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 151 | 20250123 | 170500 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 152 | 20250123 | 170400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 3901 |
| 153 | 20250123 | 170300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 154 | 20250123 | 170200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 155 | 20250123 | 170100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 156 | 20250123 | 170000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 157 | 20250123 | 165900 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 158 | 20250123 | 165800 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 159 | 20250123 | 165700 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 160 | 20250123 | 165600 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 161 | 20250123 | 165500 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 162 | 20250123 | 165400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 163 | 20250123 | 165300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 164 | 20250123 | 165200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 165 | 20250123 | 165100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 166 | 20250123 | 165000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 167 | 20250123 | 164900 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 168 | 20250123 | 164800 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 169 | 20250123 | 164700 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 170 | 20250123 | 164600 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 171 | 20250123 | 164500 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 172 | 20250123 | 164400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 173 | 20250123 | 164300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 174 | 20250123 | 164200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 175 | 20250123 | 164100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 176 | 20250123 | 164000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 177 | 20250123 | 163900 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 178 | 20250123 | 163800 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 179 | 20250123 | 163700 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 180 | 20250123 | 163600 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 181 | 20250123 | 163500 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 182 | 20250123 | 163400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 3901 |
| 183 | 20250123 | 163300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 184 | 20250123 | 163200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20250123 | 163100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20250123 | 163000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 187 | 20250123 | 162900 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 188 | 20250123 | 162800 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 189 | 20250123 | 162700 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 190 | 20250123 | 162600 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 191 | 20250123 | 162500 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 192 | 20250123 | 162400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 193 | 20250123 | 162300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 194 | 20250123 | 162200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 195 | 20250123 | 162100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 196 | 20250123 | 162000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 197 | 20250123 | 161900 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 198 | 20250123 | 161800 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 199 | 20250123 | 161700 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 200 | 20250123 | 161600 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 201 | 20250123 | 161500 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 202 | 20250123 | 161400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 203 | 20250123 | 161300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 204 | 20250123 | 161200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 205 | 20250123 | 161100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 206 | 20250123 | 161000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 207 | 20250123 | 160900 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 208 | 20250123 | 160800 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 209 | 20250123 | 160700 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 210 | 20250123 | 160600 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 211 | 20250123 | 160500 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 212 | 20250123 | 160400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 3901 |
| 213 | 20250123 | 160300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 214 | 20250123 | 160200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 215 | 20250123 | 160100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 216 | 20250123 | 160000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 217 | 20250123 | 155900 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 218 | 20250123 | 155800 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 219 | 20250123 | 155700 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 220 | 20250123 | 155600 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 221 | 20250123 | 155500 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 222 | 20250123 | 155400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 223 | 20250123 | 155300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 224 | 20250123 | 155200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 225 | 20250123 | 155100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 226 | 20250123 | 155000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 227 | 20250123 | 154900 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 228 | 20250123 | 154800 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 229 | 20250123 | 154700 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 230 | 20250123 | 154600 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 231 | 20250123 | 154500 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 232 | 20250123 | 154400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 233 | 20250123 | 154300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 234 | 20250123 | 154200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 235 | 20250123 | 154100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 236 | 20250123 | 154000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 237 | 20250123 | 153900 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 238 | 20250123 | 153800 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 239 | 20250123 | 153700 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 240 | 20250123 | 153600 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 241 | 20250123 | 153500 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 242 | 20250123 | 153400 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 3901 |
| 243 | 20250123 | 153300 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 244 | 20250123 | 153200 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 245 | 20250123 | 153100 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 246 | 20250123 | 153000 | 1494107425 | 3635 | 3635 | 3635 | 3635 | 3901 |
| 247 | 20250123 | 152900 | 1479927290 | 3620 | 3620 | 3620 | 3620 | 0 |
| 248 | 20250123 | 152800 | 1479927290 | 3620 | 3620 | 3620 | 3620 | 0 |
| 249 | 20250123 | 152700 | 1479927290 | 3620 | 3620 | 3620 | 3620 | 0 |
| 250 | 20250123 | 152600 | 1479927290 | 3620 | 3620 | 3620 | 3620 | 0 |
| 251 | 20250123 | 152500 | 1479927290 | 3620 | 3620 | 3620 | 3620 | 0 |
| 252 | 20250123 | 152400 | 1479927290 | 3620 | 3620 | 3620 | 3620 | 0 |
| 253 | 20250123 | 152300 | 1479927290 | 3620 | 3620 | 3620 | 3620 | 0 |
| 254 | 20250123 | 152200 | 1479927290 | 3620 | 3620 | 3620 | 3620 | 0 |
| 255 | 20250123 | 152100 | 1479927290 | 3620 | 3620 | 3620 | 3620 | 0 |
| 256 | 20250123 | 152000 | 1479927290 | 3620 | 3620 | 3620 | 3620 | 0 |
| 257 | 20250123 | 151900 | 1479927290 | 3620 | 3620 | 3620 | 3620 | 1821 |
| 258 | 20250123 | 151800 | 1473335270 | 3625 | 3625 | 3625 | 3625 | 10 |
| 259 | 20250123 | 151700 | 1473299020 | 3625 | 3625 | 3625 | 3625 | 1482 |
| 260 | 20250123 | 151600 | 1467926770 | 3615 | 3615 | 3615 | 3615 | 0 |
| 261 | 20250123 | 151500 | 1467926770 | 3615 | 3615 | 3615 | 3615 | 0 |
| 262 | 20250123 | 151400 | 1467926770 | 3615 | 3615 | 3615 | 3615 | 11 |
| 263 | 20250123 | 151300 | 1467887005 | 3615 | 3615 | 3615 | 3615 | 0 |
| 264 | 20250123 | 151200 | 1467887005 | 3615 | 3615 | 3615 | 3615 | 485 |
| 265 | 20250123 | 151100 | 1466133730 | 3625 | 3615 | 3625 | 3615 | 262 |
| 266 | 20250123 | 151000 | 1465185100 | 3615 | 3610 | 3615 | 3610 | 651 |
| 267 | 20250123 | 150900 | 1462834805 | 3615 | 3615 | 3615 | 3615 | 173 |
| 268 | 20250123 | 150800 | 1462209410 | 3635 | 3635 | 3635 | 3635 | 0 |
| 269 | 20250123 | 150700 | 1462209410 | 3635 | 3635 | 3635 | 3635 | 0 |
| 270 | 20250123 | 150600 | 1462209410 | 3635 | 3635 | 3635 | 3635 | 0 |
| 271 | 20250123 | 150500 | 1462209410 | 3635 | 3620 | 3635 | 3615 | 492 |
| 272 | 20250123 | 150400 | 1460427290 | 3620 | 3625 | 3625 | 3620 | 2040 |
| 273 | 20250123 | 150300 | 1453042290 | 3625 | 3630 | 3630 | 3625 | 1854 |
| 274 | 20250123 | 150200 | 1446320830 | 3630 | 3635 | 3635 | 3630 | 375 |
| 275 | 20250123 | 150100 | 1444957710 | 3640 | 3630 | 3640 | 3630 | 1051 |
| 276 | 20250123 | 150000 | 1441139270 | 3630 | 3630 | 3630 | 3630 | 825 |
| 277 | 20250123 | 145900 | 1438144520 | 3630 | 3635 | 3635 | 3630 | 4415 |
| 278 | 20250123 | 145800 | 1422096020 | 3640 | 3640 | 3640 | 3640 | 351 |
| 279 | 20250123 | 145700 | 1420818380 | 3640 | 3640 | 3640 | 3640 | 250 |
| 280 | 20250123 | 145600 | 1419908380 | 3640 | 3640 | 3640 | 3635 | 2020 |
| 281 | 20250123 | 145500 | 1412560195 | 3640 | 3645 | 3645 | 3640 | 29 |
| 282 | 20250123 | 145400 | 1412454500 | 3645 | 3645 | 3645 | 3640 | 501 |
| 283 | 20250123 | 145300 | 1410628360 | 3645 | 3650 | 3650 | 3645 | 732 |
| 284 | 20250123 | 145200 | 1407959060 | 3660 | 3650 | 3660 | 3650 | 162 |
| 285 | 20250123 | 145100 | 1407367020 | 3645 | 3660 | 3660 | 3645 | 3 |
| 286 | 20250123 | 145000 | 1407356055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 287 | 20250123 | 144900 | 1407356055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 288 | 20250123 | 144800 | 1407356055 | 3645 | 3650 | 3650 | 3645 | 300 |
| 289 | 20250123 | 144700 | 1406262310 | 3650 | 3650 | 3650 | 3650 | 0 |
| 290 | 20250123 | 144600 | 1406262310 | 3650 | 3650 | 3650 | 3650 | 650 |
| 291 | 20250123 | 144500 | 1403889810 | 3650 | 3650 | 3650 | 3650 | 590 |
| 292 | 20250123 | 144400 | 1401736310 | 3650 | 3650 | 3650 | 3650 | 1545 |
| 293 | 20250123 | 144300 | 1396097060 | 3675 | 3675 | 3675 | 3675 | 0 |
| 294 | 20250123 | 144200 | 1396097060 | 3675 | 3675 | 3675 | 3675 | 0 |
| 295 | 20250123 | 144100 | 1396097060 | 3675 | 3675 | 3675 | 3675 | 0 |
| 296 | 20250123 | 144000 | 1396097060 | 3675 | 3675 | 3675 | 3675 | 2 |
| 297 | 20250123 | 143900 | 1396089710 | 3650 | 3650 | 3655 | 3650 | 396 |
| 298 | 20250123 | 143800 | 1394644110 | 3655 | 3655 | 3655 | 3655 | 0 |
| 299 | 20250123 | 143700 | 1394644110 | 3655 | 3655 | 3655 | 3655 | 0 |
| 300 | 20250123 | 143600 | 1394644110 | 3655 | 3660 | 3660 | 3655 | 4247 |
| 301 | 20250123 | 143500 | 1379111645 | 3660 | 3660 | 3660 | 3660 | 100 |
| 302 | 20250123 | 143400 | 1378745645 | 3675 | 3675 | 3675 | 3675 | 0 |
| 303 | 20250123 | 143300 | 1378745645 | 3675 | 3675 | 3675 | 3675 | 0 |
| 304 | 20250123 | 143200 | 1378745645 | 3675 | 3675 | 3675 | 3675 | 0 |
| 305 | 20250123 | 143100 | 1378745645 | 3675 | 3670 | 3675 | 3660 | 151 |
| 306 | 20250123 | 143000 | 1378192230 | 3660 | 3660 | 3660 | 3660 | 0 |
| 307 | 20250123 | 142900 | 1378192230 | 3660 | 3660 | 3660 | 3660 | 255 |
| 308 | 20250123 | 142800 | 1377258930 | 3660 | 3660 | 3660 | 3660 | 24 |
| 309 | 20250123 | 142700 | 1377171090 | 3675 | 3675 | 3675 | 3675 | 0 |
| 310 | 20250123 | 142600 | 1377171090 | 3675 | 3675 | 3675 | 3675 | 1 |
| 311 | 20250123 | 142500 | 1377167415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 312 | 20250123 | 142400 | 1377167415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 313 | 20250123 | 142300 | 1377167415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 314 | 20250123 | 142200 | 1377167415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 315 | 20250123 | 142100 | 1377167415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 316 | 20250123 | 142000 | 1377167415 | 3675 | 3655 | 3675 | 3650 | 395 |
| 317 | 20250123 | 141900 | 1375718185 | 3655 | 3655 | 3655 | 3655 | 5 |
| 318 | 20250123 | 141800 | 1375699910 | 3655 | 3655 | 3655 | 3655 | 0 |
| 319 | 20250123 | 141700 | 1375699910 | 3655 | 3655 | 3655 | 3655 | 0 |
| 320 | 20250123 | 141600 | 1375699910 | 3655 | 3655 | 3655 | 3655 | 0 |
| 321 | 20250123 | 141500 | 1375699910 | 3655 | 3655 | 3655 | 3655 | 1874 |
| 322 | 20250123 | 141400 | 1368850440 | 3655 | 3655 | 3655 | 3655 | 100 |
| 323 | 20250123 | 141300 | 1368484940 | 3675 | 3675 | 3675 | 3675 | 0 |
| 324 | 20250123 | 141200 | 1368484940 | 3675 | 3675 | 3675 | 3675 | 0 |
| 325 | 20250123 | 141100 | 1368484940 | 3675 | 3680 | 3680 | 3675 | 22 |
| 326 | 20250123 | 141000 | 1368404015 | 3680 | 3680 | 3680 | 3680 | 1320 |
| 327 | 20250123 | 140900 | 1363546415 | 3680 | 3680 | 3680 | 3680 | 1271 |
| 328 | 20250123 | 140800 | 1358869135 | 3680 | 3680 | 3680 | 3680 | 0 |
| 329 | 20250123 | 140700 | 1358869135 | 3680 | 3675 | 3680 | 3675 | 248 |
| 330 | 20250123 | 140600 | 1357956910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 331 | 20250123 | 140500 | 1357956910 | 3650 | 3655 | 3655 | 3650 | 3084 |
| 332 | 20250123 | 140400 | 1346700305 | 3650 | 3650 | 3650 | 3650 | 0 |
| 333 | 20250123 | 140300 | 1346700305 | 3650 | 3660 | 3660 | 3650 | 1740 |
| 334 | 20250123 | 140200 | 1340337370 | 3680 | 3680 | 3680 | 3680 | 0 |
| 335 | 20250123 | 140100 | 1340337370 | 3680 | 3680 | 3680 | 3680 | 0 |
| 336 | 20250123 | 140000 | 1340337370 | 3680 | 3680 | 3680 | 3680 | 1 |
| 337 | 20250123 | 135900 | 1340333690 | 3655 | 3655 | 3655 | 3655 | 0 |
| 338 | 20250123 | 135800 | 1340333690 | 3655 | 3655 | 3655 | 3655 | 0 |
| 339 | 20250123 | 135700 | 1340333690 | 3655 | 3660 | 3660 | 3655 | 42 |
| 340 | 20250123 | 135600 | 1340180170 | 3660 | 3660 | 3660 | 3660 | 1000 |
| 341 | 20250123 | 135500 | 1336520170 | 3660 | 3660 | 3660 | 3660 | 0 |
| 342 | 20250123 | 135400 | 1336520170 | 3660 | 3660 | 3660 | 3660 | 240 |
| 343 | 20250123 | 135300 | 1335641770 | 3650 | 3655 | 3655 | 3650 | 5614 |
| 344 | 20250123 | 135200 | 1315139030 | 3655 | 3660 | 3660 | 3655 | 1269 |
| 345 | 20250123 | 135100 | 1310495655 | 3665 | 3670 | 3670 | 3665 | 1274 |
| 346 | 20250123 | 135000 | 1305825085 | 3670 | 3680 | 3680 | 3670 | 7637 |
| 347 | 20250123 | 134900 | 1277760625 | 3680 | 3680 | 3680 | 3680 | 856 |
| 348 | 20250123 | 134800 | 1274610545 | 3680 | 3680 | 3680 | 3680 | 5 |
| 349 | 20250123 | 134700 | 1274592145 | 3690 | 3690 | 3690 | 3690 | 100 |
| 350 | 20250123 | 134600 | 1274223145 | 3690 | 3690 | 3690 | 3690 | 0 |
| 351 | 20250123 | 134500 | 1274223145 | 3690 | 3690 | 3690 | 3690 | 500 |
| 352 | 20250123 | 134400 | 1272378145 | 3690 | 3680 | 3690 | 3680 | 201 |
| 353 | 20250123 | 134300 | 1271638455 | 3680 | 3680 | 3680 | 3680 | 0 |
| 354 | 20250123 | 134200 | 1271638455 | 3680 | 3680 | 3680 | 3680 | 0 |
| 355 | 20250123 | 134100 | 1271638455 | 3680 | 3680 | 3680 | 3680 | 300 |
| 356 | 20250123 | 134000 | 1270534455 | 3680 | 3680 | 3680 | 3680 | 0 |
| 357 | 20250123 | 133900 | 1270534455 | 3680 | 3680 | 3680 | 3680 | 50 |
| 358 | 20250123 | 133800 | 1270350455 | 3695 | 3695 | 3695 | 3695 | 0 |
| 359 | 20250123 | 133700 | 1270350455 | 3695 | 3685 | 3695 | 3685 | 286 |
| 360 | 20250123 | 133600 | 1269296535 | 3685 | 3685 | 3685 | 3685 | 0 |
| 361 | 20250123 | 133500 | 1269296535 | 3685 | 3685 | 3685 | 3685 | 23 |
| 362 | 20250123 | 133400 | 1269211780 | 3700 | 3685 | 3700 | 3685 | 2 |
| 363 | 20250123 | 133300 | 1269204395 | 3685 | 3685 | 3685 | 3685 | 255 |
| 364 | 20250123 | 133200 | 1268264720 | 3690 | 3700 | 3700 | 3690 | 143 |
| 365 | 20250123 | 133100 | 1267736000 | 3685 | 3685 | 3685 | 3685 | 435 |
| 366 | 20250123 | 133000 | 1266133025 | 3685 | 3700 | 3700 | 3685 | 1860 |
| 367 | 20250123 | 132900 | 1259268475 | 3700 | 3700 | 3700 | 3700 | 0 |
| 368 | 20250123 | 132800 | 1259268475 | 3700 | 3710 | 3710 | 3700 | 556 |
| 369 | 20250123 | 132700 | 1257211265 | 3700 | 3700 | 3700 | 3700 | 1 |
| 370 | 20250123 | 132600 | 1257207565 | 3710 | 3710 | 3710 | 3710 | 1 |
| 371 | 20250123 | 132500 | 1257203855 | 3710 | 3705 | 3710 | 3705 | 38 |
| 372 | 20250123 | 132400 | 1257062915 | 3705 | 3705 | 3705 | 3705 | 0 |
| 373 | 20250123 | 132300 | 1257062915 | 3705 | 3700 | 3705 | 3700 | 367 |
| 374 | 20250123 | 132200 | 1255705010 | 3700 | 3700 | 3700 | 3700 | 75 |
| 375 | 20250123 | 132100 | 1255427510 | 3700 | 3700 | 3700 | 3700 | 78 |
| 376 | 20250123 | 132000 | 1255138910 | 3700 | 3700 | 3700 | 3700 | 0 |
| 377 | 20250123 | 131900 | 1255138910 | 3700 | 3700 | 3700 | 3700 | 348 |
| 378 | 20250123 | 131800 | 1253851310 | 3700 | 3700 | 3700 | 3700 | 500 |
| 379 | 20250123 | 131700 | 1252001310 | 3700 | 3700 | 3700 | 3700 | 1 |
| 380 | 20250123 | 131600 | 1251997610 | 3700 | 3700 | 3700 | 3700 | 389 |
| 381 | 20250123 | 131500 | 1250558310 | 3700 | 3700 | 3700 | 3700 | 141 |
| 382 | 20250123 | 131400 | 1250036610 | 3700 | 3705 | 3705 | 3700 | 539 |
| 383 | 20250123 | 131300 | 1248042240 | 3705 | 3710 | 3710 | 3705 | 578 |
| 384 | 20250123 | 131200 | 1245898100 | 3725 | 3725 | 3725 | 3725 | 16 |
| 385 | 20250123 | 131100 | 1245838500 | 3730 | 3730 | 3730 | 3730 | 0 |
| 386 | 20250123 | 131000 | 1245838500 | 3730 | 3700 | 3730 | 3700 | 1340 |
| 387 | 20250123 | 130900 | 1240866125 | 3700 | 3690 | 3700 | 3690 | 275 |
| 388 | 20250123 | 130800 | 1239851350 | 3685 | 3685 | 3685 | 3685 | 50 |
| 389 | 20250123 | 130700 | 1239667100 | 3705 | 3705 | 3705 | 3705 | 0 |
| 390 | 20250123 | 130600 | 1239667100 | 3705 | 3705 | 3705 | 3685 | 832 |
| 391 | 20250123 | 130500 | 1236596540 | 3705 | 3705 | 3705 | 3705 | 1175 |
| 392 | 20250123 | 130400 | 1232243165 | 3705 | 3705 | 3710 | 3700 | 6289 |
| 393 | 20250123 | 130300 | 1208965905 | 3705 | 3705 | 3705 | 3705 | 70 |
| 394 | 20250123 | 130200 | 1208706555 | 3705 | 3705 | 3705 | 3705 | 30 |
| 395 | 20250123 | 130100 | 1208595405 | 3710 | 3710 | 3710 | 3710 | 1 |
| 396 | 20250123 | 130000 | 1208591695 | 3700 | 3710 | 3710 | 3700 | 106 |
| 397 | 20250123 | 125900 | 1208199445 | 3710 | 3710 | 3710 | 3710 | 1033 |
| 398 | 20250123 | 125800 | 1204367015 | 3710 | 3710 | 3710 | 3710 | 534 |
| 399 | 20250123 | 125700 | 1202385875 | 3710 | 3710 | 3710 | 3710 | 1152 |
| 400 | 20250123 | 125600 | 1198111955 | 3720 | 3720 | 3720 | 3720 | 1 |
| 401 | 20250123 | 125500 | 1198108235 | 3700 | 3700 | 3700 | 3700 | 134 |
| 402 | 20250123 | 125400 | 1197612435 | 3725 | 3720 | 3725 | 3720 | 3 |
| 403 | 20250123 | 125300 | 1197601270 | 3715 | 3715 | 3715 | 3715 | 0 |
| 404 | 20250123 | 125200 | 1197601270 | 3715 | 3710 | 3715 | 3690 | 982 |
| 405 | 20250123 | 125100 | 1193957565 | 3715 | 3695 | 3720 | 3695 | 1018 |
| 406 | 20250123 | 125000 | 1190188580 | 3690 | 3690 | 3690 | 3690 | 0 |
| 407 | 20250123 | 124900 | 1190188580 | 3690 | 3690 | 3690 | 3690 | 8 |
| 408 | 20250123 | 124800 | 1190159060 | 3725 | 3725 | 3725 | 3725 | 0 |
| 409 | 20250123 | 124700 | 1190159060 | 3725 | 3725 | 3725 | 3725 | 0 |
| 410 | 20250123 | 124600 | 1190159060 | 3725 | 3725 | 3725 | 3725 | 0 |
| 411 | 20250123 | 124500 | 1190159060 | 3725 | 3725 | 3725 | 3725 | 9 |
| 412 | 20250123 | 124400 | 1190125535 | 3700 | 3700 | 3700 | 3700 | 0 |
| 413 | 20250123 | 124300 | 1190125535 | 3700 | 3700 | 3700 | 3700 | 626 |
| 414 | 20250123 | 124200 | 1187809335 | 3735 | 3700 | 3735 | 3700 | 677 |
| 415 | 20250123 | 124100 | 1185304400 | 3700 | 3700 | 3700 | 3700 | 0 |
| 416 | 20250123 | 124000 | 1185304400 | 3700 | 3700 | 3700 | 3700 | 200 |
| 417 | 20250123 | 123900 | 1184564400 | 3700 | 3705 | 3705 | 3700 | 319 |
| 418 | 20250123 | 123800 | 1183383190 | 3735 | 3710 | 3735 | 3705 | 292 |
| 419 | 20250123 | 123700 | 1182301175 | 3710 | 3720 | 3735 | 3710 | 752 |
| 420 | 20250123 | 123600 | 1179506630 | 3740 | 3725 | 3740 | 3725 | 513 |
| 421 | 20250123 | 123500 | 1177595690 | 3730 | 3765 | 3765 | 3730 | 1427 |
| 422 | 20250123 | 123400 | 1172246595 | 3765 | 3760 | 3765 | 3755 | 1053 |
| 423 | 20250123 | 123300 | 1168285580 | 3755 | 3755 | 3755 | 3755 | 572 |
| 424 | 20250123 | 123200 | 1166137720 | 3735 | 3735 | 3735 | 3735 | 20 |
| 425 | 20250123 | 123100 | 1166063020 | 3730 | 3730 | 3730 | 3730 | 3 |
| 426 | 20250123 | 123000 | 1166051830 | 3740 | 3740 | 3740 | 3740 | 5 |
| 427 | 20250123 | 122900 | 1166033130 | 3730 | 3730 | 3730 | 3730 | 1996 |
| 428 | 20250123 | 122800 | 1158588050 | 3730 | 3730 | 3730 | 3730 | 0 |
| 429 | 20250123 | 122700 | 1158588050 | 3730 | 3730 | 3730 | 3730 | 5 |
| 430 | 20250123 | 122600 | 1158569400 | 3730 | 3740 | 3740 | 3730 | 172 |
| 431 | 20250123 | 122500 | 1157926940 | 3730 | 3730 | 3730 | 3730 | 57 |
| 432 | 20250123 | 122400 | 1157714330 | 3735 | 3740 | 3740 | 3735 | 482 |
| 433 | 20250123 | 122300 | 1155912780 | 3745 | 3750 | 3750 | 3745 | 736 |
| 434 | 20250123 | 122200 | 1153155775 | 3750 | 3750 | 3750 | 3750 | 5 |
| 435 | 20250123 | 122100 | 1153137025 | 3750 | 3760 | 3760 | 3750 | 2226 |
| 436 | 20250123 | 122000 | 1144779165 | 3755 | 3760 | 3760 | 3755 | 199 |
| 437 | 20250123 | 121900 | 1144031420 | 3745 | 3745 | 3745 | 3745 | 1 |
| 438 | 20250123 | 121800 | 1144027675 | 3745 | 3755 | 3755 | 3745 | 2209 |
| 439 | 20250123 | 121700 | 1135750970 | 3750 | 3770 | 3770 | 3750 | 923 |
| 440 | 20250123 | 121600 | 1132279260 | 3770 | 3765 | 3770 | 3765 | 795 |
| 441 | 20250123 | 121500 | 1129283340 | 3770 | 3755 | 3770 | 3750 | 451 |
| 442 | 20250123 | 121400 | 1127590025 | 3755 | 3765 | 3765 | 3755 | 366 |
| 443 | 20250123 | 121300 | 1126212895 | 3765 | 3750 | 3765 | 3750 | 1010 |
| 444 | 20250123 | 121200 | 1122413545 | 3750 | 3750 | 3750 | 3750 | 551 |
| 445 | 20250123 | 121100 | 1120347295 | 3750 | 3725 | 3750 | 3725 | 1497 |
| 446 | 20250123 | 121000 | 1114758655 | 3720 | 3725 | 3725 | 3720 | 288 |
| 447 | 20250123 | 120900 | 1113687275 | 3725 | 3725 | 3735 | 3720 | 483 |
| 448 | 20250123 | 120800 | 1111888095 | 3725 | 3740 | 3740 | 3725 | 598 |
| 449 | 20250123 | 120700 | 1109660100 | 3730 | 3730 | 3735 | 3730 | 630 |
| 450 | 20250123 | 120600 | 1107310150 | 3725 | 3750 | 3750 | 3725 | 4508 |
| 451 | 20250123 | 120500 | 1090513330 | 3750 | 3765 | 3765 | 3750 | 672 |
| 452 | 20250123 | 120400 | 1087991740 | 3760 | 3765 | 3765 | 3760 | 4763 |
| 453 | 20250123 | 120300 | 1070060745 | 3765 | 3765 | 3765 | 3765 | 12 |
| 454 | 20250123 | 120200 | 1070015565 | 3755 | 3765 | 3780 | 3755 | 2939 |
| 455 | 20250123 | 120100 | 1058954630 | 3740 | 3730 | 3740 | 3725 | 1427 |
| 456 | 20250123 | 120000 | 1053626660 | 3730 | 3740 | 3740 | 3730 | 139 |
| 457 | 20250123 | 115900 | 1053106840 | 3750 | 3745 | 3760 | 3745 | 674 |
| 458 | 20250123 | 115800 | 1050579560 | 3745 | 3755 | 3760 | 3745 | 808 |
| 459 | 20250123 | 115700 | 1047546170 | 3765 | 3745 | 3765 | 3745 | 678 |
| 460 | 20250123 | 115600 | 1044996490 | 3730 | 3745 | 3745 | 3725 | 326 |
| 461 | 20250123 | 115500 | 1043780155 | 3750 | 3760 | 3760 | 3750 | 185 |
| 462 | 20250123 | 115400 | 1043085405 | 3755 | 3755 | 3755 | 3755 | 2 |
| 463 | 20250123 | 115300 | 1043077895 | 3760 | 3755 | 3760 | 3755 | 134 |
| 464 | 20250123 | 115200 | 1042574225 | 3760 | 3780 | 3780 | 3760 | 718 |
| 465 | 20250123 | 115100 | 1039874420 | 3780 | 3770 | 3785 | 3760 | 1855 |
| 466 | 20250123 | 115000 | 1032867920 | 3770 | 3770 | 3770 | 3755 | 1448 |
| 467 | 20250123 | 114900 | 1027414645 | 3775 | 3715 | 3775 | 3710 | 2920 |
| 468 | 20250123 | 114800 | 1016489985 | 3710 | 3735 | 3735 | 3710 | 773 |
| 469 | 20250123 | 114700 | 1013611485 | 3750 | 3750 | 3750 | 3745 | 1979 |
| 470 | 20250123 | 114600 | 1006194895 | 3775 | 3770 | 3785 | 3745 | 3402 |
| 471 | 20250123 | 114500 | 993416475 | 3800 | 3795 | 3800 | 3775 | 2908 |
| 472 | 20250123 | 114400 | 982402335 | 3785 | 3765 | 3785 | 3760 | 1577 |
| 473 | 20250123 | 114300 | 976462395 | 3765 | 3765 | 3765 | 3760 | 77 |
| 474 | 20250123 | 114200 | 976172495 | 3770 | 3755 | 3770 | 3755 | 814 |
| 475 | 20250123 | 114100 | 973114410 | 3750 | 3725 | 3760 | 3720 | 7334 |
| 476 | 20250123 | 114000 | 945624485 | 3720 | 3730 | 3730 | 3720 | 994 |
| 477 | 20250123 | 113900 | 941918455 | 3735 | 3745 | 3750 | 3720 | 5859 |
| 478 | 20250123 | 113800 | 919987630 | 3745 | 3760 | 3760 | 3745 | 1238 |
| 479 | 20250123 | 113700 | 915339710 | 3780 | 3780 | 3780 | 3760 | 1317 |
| 480 | 20250123 | 113600 | 910368460 | 3780 | 3805 | 3805 | 3775 | 2566 |
| 481 | 20250123 | 113500 | 900654715 | 3805 | 3770 | 3805 | 3770 | 8985 |
| 482 | 20250123 | 113400 | 866590990 | 3770 | 3740 | 3780 | 3740 | 2969 |
| 483 | 20250123 | 113300 | 855433145 | 3735 | 3765 | 3765 | 3725 | 5293 |
| 484 | 20250123 | 113200 | 835647370 | 3765 | 3800 | 3800 | 3755 | 4566 |
| 485 | 20250123 | 113100 | 818390135 | 3810 | 3850 | 3850 | 3795 | 7393 |
| 486 | 20250123 | 113000 | 790181410 | 3840 | 3795 | 3845 | 3790 | 14200 |
| 487 | 20250123 | 112900 | 735860980 | 3790 | 3780 | 3795 | 3780 | 5175 |
| 488 | 20250123 | 112800 | 716247105 | 3775 | 3765 | 3785 | 3765 | 5767 |
| 489 | 20250123 | 112700 | 694475215 | 3765 | 3770 | 3805 | 3750 | 13999 |
| 490 | 20250123 | 112600 | 641478040 | 3775 | 3685 | 3780 | 3685 | 25503 |
| 491 | 20250123 | 112500 | 546420945 | 3690 | 3670 | 3690 | 3670 | 4507 |
| 492 | 20250123 | 112400 | 529836610 | 3670 | 3655 | 3670 | 3655 | 1441 |
| 493 | 20250123 | 112300 | 524552505 | 3655 | 3655 | 3655 | 3655 | 30 |
| 494 | 20250123 | 112200 | 524442855 | 3665 | 3660 | 3665 | 3660 | 1359 |
| 495 | 20250123 | 112100 | 519465640 | 3655 | 3650 | 3655 | 3650 | 419 |
| 496 | 20250123 | 112000 | 517934215 | 3645 | 3645 | 3645 | 3645 | 2 |
| 497 | 20250123 | 111900 | 517926925 | 3645 | 3645 | 3650 | 3645 | 5 |
| 498 | 20250123 | 111800 | 517908695 | 3645 | 3645 | 3645 | 3645 | 602 |
| 499 | 20250123 | 111700 | 515714405 | 3655 | 3655 | 3655 | 3655 | 101 |
| 500 | 20250123 | 111600 | 515345250 | 3645 | 3645 | 3645 | 3645 | 0 |
| 501 | 20250123 | 111500 | 515345250 | 3645 | 3645 | 3645 | 3645 | 0 |
| 502 | 20250123 | 111400 | 515345250 | 3645 | 3645 | 3645 | 3645 | 0 |
| 503 | 20250123 | 111300 | 515345250 | 3645 | 3645 | 3645 | 3645 | 0 |
| 504 | 20250123 | 111200 | 515345250 | 3645 | 3645 | 3645 | 3645 | 400 |
| 505 | 20250123 | 111100 | 513887250 | 3635 | 3635 | 3635 | 3635 | 0 |
| 506 | 20250123 | 111000 | 513887250 | 3635 | 3635 | 3635 | 3635 | 0 |
| 507 | 20250123 | 110900 | 513887250 | 3635 | 3660 | 3660 | 3635 | 1402 |
| 508 | 20250123 | 110800 | 508781950 | 3660 | 3650 | 3660 | 3650 | 4027 |
| 509 | 20250123 | 110700 | 494053380 | 3650 | 3650 | 3650 | 3650 | 0 |
| 510 | 20250123 | 110600 | 494053380 | 3650 | 3650 | 3650 | 3650 | 345 |
| 511 | 20250123 | 110500 | 492794130 | 3650 | 3650 | 3650 | 3650 | 905 |
| 512 | 20250123 | 110400 | 489490880 | 3640 | 3640 | 3640 | 3640 | 0 |
| 513 | 20250123 | 110300 | 489490880 | 3640 | 3640 | 3640 | 3640 | 380 |
| 514 | 20250123 | 110200 | 488107680 | 3650 | 3640 | 3650 | 3640 | 5157 |
| 515 | 20250123 | 110100 | 469289835 | 3635 | 3640 | 3640 | 3635 | 300 |
| 516 | 20250123 | 110000 | 468198835 | 3640 | 3640 | 3640 | 3640 | 1211 |
| 517 | 20250123 | 105900 | 463790795 | 3645 | 3645 | 3645 | 3645 | 2482 |
| 518 | 20250123 | 105800 | 454743905 | 3645 | 3635 | 3645 | 3635 | 2588 |
| 519 | 20250123 | 105700 | 445313845 | 3630 | 3625 | 3630 | 3625 | 1370 |
| 520 | 20250123 | 105600 | 440342095 | 3620 | 3605 | 3620 | 3605 | 26 |
| 521 | 20250123 | 105500 | 440247990 | 3620 | 3620 | 3620 | 3620 | 0 |
| 522 | 20250123 | 105400 | 440247990 | 3620 | 3620 | 3620 | 3620 | 50 |
| 523 | 20250123 | 105300 | 440066990 | 3620 | 3620 | 3620 | 3620 | 102 |
| 524 | 20250123 | 105200 | 439697750 | 3620 | 3615 | 3620 | 3615 | 500 |
| 525 | 20250123 | 105100 | 437888010 | 3615 | 3605 | 3615 | 3605 | 1000 |
| 526 | 20250123 | 105000 | 434280050 | 3605 | 3605 | 3605 | 3605 | 301 |
| 527 | 20250123 | 104900 | 433194945 | 3605 | 3595 | 3605 | 3595 | 578 |
| 528 | 20250123 | 104800 | 431112920 | 3600 | 3600 | 3600 | 3600 | 0 |
| 529 | 20250123 | 104700 | 431112920 | 3600 | 3600 | 3600 | 3600 | 173 |
| 530 | 20250123 | 104600 | 430490120 | 3605 | 3605 | 3605 | 3605 | 0 |
| 531 | 20250123 | 104500 | 430490120 | 3605 | 3605 | 3605 | 3605 | 0 |
| 532 | 20250123 | 104400 | 430490120 | 3605 | 3605 | 3605 | 3605 | 0 |
| 533 | 20250123 | 104300 | 430490120 | 3605 | 3605 | 3605 | 3605 | 7 |
| 534 | 20250123 | 104200 | 430464885 | 3605 | 3605 | 3605 | 3605 | 0 |
| 535 | 20250123 | 104100 | 430464885 | 3605 | 3605 | 3605 | 3600 | 151 |
| 536 | 20250123 | 104000 | 429920775 | 3600 | 3600 | 3600 | 3600 | 1 |
| 537 | 20250123 | 103900 | 429917175 | 3600 | 3600 | 3600 | 3600 | 48 |
| 538 | 20250123 | 103800 | 429744375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 539 | 20250123 | 103700 | 429744375 | 3605 | 3595 | 3605 | 3595 | 100 |
| 540 | 20250123 | 103600 | 429383970 | 3585 | 3585 | 3585 | 3585 | 0 |
| 541 | 20250123 | 103500 | 429383970 | 3585 | 3585 | 3585 | 3585 | 4 |
| 542 | 20250123 | 103400 | 429369630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 543 | 20250123 | 103300 | 429369630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 544 | 20250123 | 103200 | 429369630 | 3585 | 3585 | 3585 | 3585 | 60 |
| 545 | 20250123 | 103100 | 429154530 | 3580 | 3580 | 3580 | 3580 | 0 |
| 546 | 20250123 | 103000 | 429154530 | 3580 | 3580 | 3595 | 3580 | 22 |
| 547 | 20250123 | 102900 | 429075755 | 3580 | 3580 | 3580 | 3580 | 0 |
| 548 | 20250123 | 102800 | 429075755 | 3580 | 3580 | 3580 | 3580 | 0 |
| 549 | 20250123 | 102700 | 429075755 | 3580 | 3580 | 3580 | 3580 | 0 |
| 550 | 20250123 | 102600 | 429075755 | 3580 | 3580 | 3580 | 3580 | 140 |
| 551 | 20250123 | 102500 | 428574555 | 3580 | 3580 | 3580 | 3580 | 10 |
| 552 | 20250123 | 102400 | 428538755 | 3575 | 3575 | 3575 | 3575 | 239 |
| 553 | 20250123 | 102300 | 427684330 | 3575 | 3570 | 3575 | 3570 | 13 |
| 554 | 20250123 | 102200 | 427637915 | 3570 | 3570 | 3570 | 3565 | 1337 |
| 555 | 20250123 | 102100 | 422864890 | 3570 | 3570 | 3570 | 3570 | 0 |
| 556 | 20250123 | 102000 | 422864890 | 3570 | 3575 | 3575 | 3570 | 31 |
| 557 | 20250123 | 101900 | 422754195 | 3580 | 3580 | 3580 | 3580 | 100 |
| 558 | 20250123 | 101800 | 422396195 | 3580 | 3580 | 3580 | 3580 | 0 |
| 559 | 20250123 | 101700 | 422396195 | 3580 | 3580 | 3580 | 3580 | 2 |
| 560 | 20250123 | 101600 | 422389035 | 3575 | 3575 | 3575 | 3575 | 50 |
| 561 | 20250123 | 101500 | 422210285 | 3575 | 3575 | 3575 | 3575 | 1242 |
| 562 | 20250123 | 101400 | 417770135 | 3580 | 3580 | 3580 | 3580 | 12 |
| 563 | 20250123 | 101300 | 417727175 | 3580 | 3580 | 3580 | 3580 | 0 |
| 564 | 20250123 | 101200 | 417727175 | 3580 | 3580 | 3580 | 3580 | 200 |
| 565 | 20250123 | 101100 | 417011175 | 3580 | 3580 | 3580 | 3580 | 1050 |
| 566 | 20250123 | 101000 | 413252175 | 3580 | 3585 | 3585 | 3580 | 1000 |
| 567 | 20250123 | 100900 | 409667755 | 3585 | 3590 | 3590 | 3585 | 1090 |
| 568 | 20250123 | 100800 | 405755885 | 3615 | 3615 | 3615 | 3615 | 0 |
| 569 | 20250123 | 100700 | 405755885 | 3615 | 3615 | 3615 | 3615 | 2 |
| 570 | 20250123 | 100600 | 405748655 | 3615 | 3615 | 3615 | 3615 | 1 |
| 571 | 20250123 | 100500 | 405745040 | 3600 | 3595 | 3600 | 3595 | 1634 |
| 572 | 20250123 | 100400 | 399863815 | 3595 | 3595 | 3595 | 3595 | 2 |
| 573 | 20250123 | 100300 | 399856625 | 3590 | 3590 | 3590 | 3590 | 1011 |
| 574 | 20250123 | 100200 | 396227135 | 3595 | 3600 | 3600 | 3595 | 1293 |
| 575 | 20250123 | 100100 | 391578795 | 3600 | 3600 | 3600 | 3600 | 0 |
| 576 | 20250123 | 100000 | 391578795 | 3600 | 3605 | 3605 | 3600 | 425 |
| 577 | 20250123 | 095900 | 390048645 | 3600 | 3600 | 3600 | 3600 | 0 |
| 578 | 20250123 | 095800 | 390048645 | 3600 | 3600 | 3600 | 3600 | 0 |
| 579 | 20250123 | 095700 | 390048645 | 3600 | 3600 | 3600 | 3600 | 0 |
| 580 | 20250123 | 095600 | 390048645 | 3600 | 3600 | 3600 | 3600 | 403 |
| 581 | 20250123 | 095500 | 388597845 | 3600 | 3600 | 3600 | 3600 | 672 |
| 582 | 20250123 | 095400 | 386178645 | 3600 | 3610 | 3610 | 3600 | 1537 |
| 583 | 20250123 | 095300 | 380636060 | 3610 | 3625 | 3625 | 3610 | 104 |
| 584 | 20250123 | 095200 | 380260545 | 3625 | 3620 | 3625 | 3620 | 50 |
| 585 | 20250123 | 095100 | 380079300 | 3625 | 3625 | 3625 | 3625 | 0 |
| 586 | 20250123 | 095000 | 380079300 | 3625 | 3625 | 3625 | 3625 | 0 |
| 587 | 20250123 | 094900 | 380079300 | 3625 | 3625 | 3625 | 3625 | 1 |
| 588 | 20250123 | 094800 | 380075675 | 3625 | 3625 | 3625 | 3625 | 0 |
| 589 | 20250123 | 094700 | 380075675 | 3625 | 3610 | 3625 | 3610 | 1221 |
| 590 | 20250123 | 094600 | 375661325 | 3610 | 3605 | 3610 | 3605 | 1371 |
| 591 | 20250123 | 094500 | 370718855 | 3605 | 3605 | 3605 | 3605 | 0 |
| 592 | 20250123 | 094400 | 370718855 | 3605 | 3605 | 3605 | 3600 | 130 |
| 593 | 20250123 | 094300 | 370250575 | 3625 | 3625 | 3625 | 3625 | 0 |
| 594 | 20250123 | 094200 | 370250575 | 3625 | 3625 | 3625 | 3625 | 0 |
| 595 | 20250123 | 094100 | 370250575 | 3625 | 3625 | 3625 | 3625 | 540 |
| 596 | 20250123 | 094000 | 368293075 | 3630 | 3630 | 3630 | 3630 | 0 |
| 597 | 20250123 | 093900 | 368293075 | 3630 | 3630 | 3630 | 3630 | 2 |
| 598 | 20250123 | 093800 | 368285815 | 3600 | 3600 | 3600 | 3600 | 6 |
| 599 | 20250123 | 093700 | 368264215 | 3620 | 3620 | 3620 | 3620 | 301 |
| 600 | 20250123 | 093600 | 367174595 | 3615 | 3615 | 3615 | 3615 | 100 |
| 601 | 20250123 | 093500 | 366813095 | 3610 | 3610 | 3610 | 3610 | 131 |
| 602 | 20250123 | 093400 | 366340185 | 3610 | 3605 | 3610 | 3600 | 301 |
| 603 | 20250123 | 093300 | 365255195 | 3600 | 3615 | 3615 | 3600 | 72 |
| 604 | 20250123 | 093200 | 364995880 | 3600 | 3600 | 3600 | 3600 | 350 |
| 605 | 20250123 | 093100 | 363735880 | 3590 | 3605 | 3605 | 3590 | 2058 |
| 606 | 20250123 | 093000 | 356330100 | 3605 | 3610 | 3610 | 3605 | 451 |
| 607 | 20250123 | 092900 | 354702015 | 3600 | 3615 | 3615 | 3600 | 2997 |
| 608 | 20250123 | 092800 | 343889085 | 3615 | 3625 | 3625 | 3615 | 522 |
| 609 | 20250123 | 092700 | 341999230 | 3625 | 3655 | 3660 | 3625 | 6519 |
| 610 | 20250123 | 092600 | 318247505 | 3660 | 3645 | 3660 | 3635 | 2115 |
| 611 | 20250123 | 092500 | 310529035 | 3645 | 3645 | 3650 | 3645 | 600 |
| 612 | 20250123 | 092400 | 308341715 | 3620 | 3610 | 3625 | 3610 | 1646 |
| 613 | 20250123 | 092300 | 302377890 | 3610 | 3610 | 3610 | 3610 | 100 |
| 614 | 20250123 | 092200 | 302016890 | 3615 | 3615 | 3615 | 3600 | 3033 |
| 615 | 20250123 | 092100 | 291078725 | 3615 | 3640 | 3640 | 3615 | 6016 |
| 616 | 20250123 | 092000 | 269275505 | 3640 | 3640 | 3640 | 3625 | 1169 |
| 617 | 20250123 | 091900 | 265031995 | 3640 | 3660 | 3670 | 3640 | 2538 |
| 618 | 20250123 | 091800 | 255732630 | 3690 | 3640 | 3690 | 3640 | 2213 |
| 619 | 20250123 | 091700 | 247590460 | 3640 | 3630 | 3650 | 3625 | 2440 |
| 620 | 20250123 | 091600 | 238716195 | 3630 | 3615 | 3630 | 3615 | 570 |
| 621 | 20250123 | 091500 | 236653050 | 3615 | 3610 | 3620 | 3610 | 2111 |
| 622 | 20250123 | 091400 | 229030230 | 3615 | 3610 | 3620 | 3600 | 383 |
| 623 | 20250123 | 091300 | 227647405 | 3610 | 3610 | 3635 | 3610 | 4485 |
| 624 | 20250123 | 091200 | 211446705 | 3610 | 3665 | 3675 | 3595 | 5260 |
| 625 | 20250123 | 091100 | 192258160 | 3650 | 3665 | 3695 | 3645 | 7460 |
| 626 | 20250123 | 091000 | 164864900 | 3665 | 3645 | 3665 | 3620 | 8189 |
| 627 | 20250123 | 090900 | 134960800 | 3645 | 3605 | 3645 | 3605 | 5536 |
| 628 | 20250123 | 090800 | 114861520 | 3605 | 3590 | 3605 | 3590 | 2 |
| 629 | 20250123 | 090700 | 114854325 | 3590 | 3615 | 3620 | 3590 | 273 |
| 630 | 20250123 | 090600 | 113870785 | 3625 | 3595 | 3635 | 3595 | 4574 |
| 631 | 20250123 | 090500 | 97333810 | 3590 | 3590 | 3600 | 3590 | 1470 |
| 632 | 20250123 | 090400 | 92051060 | 3595 | 3600 | 3600 | 3590 | 3869 |
| 633 | 20250123 | 090300 | 78146300 | 3585 | 3570 | 3590 | 3570 | 1964 |
| 634 | 20250123 | 090200 | 71105710 | 3570 | 3570 | 3575 | 3540 | 2953 |
| 635 | 20250123 | 090100 | 60614380 | 3560 | 3600 | 3600 | 3555 | 5494 |
| 636 | 20250123 | 090000 | 40984695 | 3600 | 3540 | 3625 | 3540 | 11238 |