31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 192000 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 14919 |
| 3 | 20250122 | 191900 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20250122 | 191800 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20250122 | 191700 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20250122 | 191600 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20250122 | 191500 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20250122 | 191400 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20250122 | 191300 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20250122 | 191200 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20250122 | 191100 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20250122 | 191000 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20250122 | 190900 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20250122 | 190800 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20250122 | 190700 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20250122 | 190600 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20250122 | 190500 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20250122 | 190400 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20250122 | 190300 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20250122 | 190200 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20250122 | 190100 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20250122 | 190000 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20250122 | 185900 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20250122 | 185800 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20250122 | 185700 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20250122 | 185600 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20250122 | 185500 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20250122 | 185400 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20250122 | 185300 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20250122 | 185200 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20250122 | 185100 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20250122 | 185000 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 14919 |
| 33 | 20250122 | 184900 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20250122 | 184800 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20250122 | 184700 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20250122 | 184600 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20250122 | 184500 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20250122 | 184400 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20250122 | 184300 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20250122 | 184200 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20250122 | 184100 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20250122 | 184000 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20250122 | 183900 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20250122 | 183800 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20250122 | 183700 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20250122 | 183600 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20250122 | 183500 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20250122 | 183400 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20250122 | 183300 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20250122 | 183200 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20250122 | 183100 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20250122 | 183000 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20250122 | 182900 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20250122 | 182800 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20250122 | 182700 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20250122 | 182600 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20250122 | 182500 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20250122 | 182400 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20250122 | 182300 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20250122 | 182200 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20250122 | 182100 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20250122 | 182000 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 14919 |
| 63 | 20250122 | 181900 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20250122 | 181800 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20250122 | 181700 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20250122 | 181600 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20250122 | 181500 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20250122 | 181400 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20250122 | 181300 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20250122 | 181200 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20250122 | 181100 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20250122 | 181000 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20250122 | 180900 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20250122 | 180800 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20250122 | 180700 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20250122 | 180600 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20250122 | 180500 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20250122 | 180400 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20250122 | 180300 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20250122 | 180200 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20250122 | 180100 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20250122 | 180000 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20250122 | 175900 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20250122 | 175800 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20250122 | 175700 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20250122 | 175600 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20250122 | 175500 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20250122 | 175400 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20250122 | 175300 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20250122 | 175200 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20250122 | 175100 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20250122 | 175000 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 14919 |
| 93 | 20250122 | 174900 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20250122 | 174800 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20250122 | 174700 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20250122 | 174600 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20250122 | 174500 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20250122 | 174400 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20250122 | 174300 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20250122 | 174200 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20250122 | 174100 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20250122 | 174000 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20250122 | 173900 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20250122 | 173800 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20250122 | 173700 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20250122 | 173600 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20250122 | 173500 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20250122 | 173400 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20250122 | 173300 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20250122 | 173200 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20250122 | 173100 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20250122 | 173000 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20250122 | 172900 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20250122 | 172800 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20250122 | 172700 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20250122 | 172600 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20250122 | 172500 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20250122 | 172400 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20250122 | 172300 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20250122 | 172200 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20250122 | 172100 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20250122 | 172000 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 14919 |
| 123 | 20250122 | 171900 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20250122 | 171800 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20250122 | 171700 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20250122 | 171600 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20250122 | 171500 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20250122 | 171400 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20250122 | 171300 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20250122 | 171200 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20250122 | 171100 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20250122 | 171000 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20250122 | 170900 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20250122 | 170800 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20250122 | 170700 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20250122 | 170600 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20250122 | 170500 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20250122 | 170400 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20250122 | 170300 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20250122 | 170200 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20250122 | 170100 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20250122 | 170000 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20250122 | 165900 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20250122 | 165800 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20250122 | 165700 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20250122 | 165600 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20250122 | 165500 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20250122 | 165400 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20250122 | 165300 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20250122 | 165200 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20250122 | 165100 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20250122 | 165000 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 14919 |
| 153 | 20250122 | 164900 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20250122 | 164800 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20250122 | 164700 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20250122 | 164600 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20250122 | 164500 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 158 | 20250122 | 164400 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 159 | 20250122 | 164300 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 160 | 20250122 | 164200 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 161 | 20250122 | 164100 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 162 | 20250122 | 164000 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 163 | 20250122 | 163900 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 164 | 20250122 | 163800 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 165 | 20250122 | 163700 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 166 | 20250122 | 163600 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 167 | 20250122 | 163500 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 168 | 20250122 | 163400 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 169 | 20250122 | 163300 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 170 | 20250122 | 163200 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 171 | 20250122 | 163100 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 172 | 20250122 | 163000 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 173 | 20250122 | 162900 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 174 | 20250122 | 162800 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 175 | 20250122 | 162700 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 176 | 20250122 | 162600 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 177 | 20250122 | 162500 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 178 | 20250122 | 162400 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 179 | 20250122 | 162300 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 180 | 20250122 | 162200 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 181 | 20250122 | 162100 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 182 | 20250122 | 162000 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 14919 |
| 183 | 20250122 | 161900 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 184 | 20250122 | 161800 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 185 | 20250122 | 161700 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 186 | 20250122 | 161600 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 187 | 20250122 | 161500 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20250122 | 161400 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20250122 | 161300 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20250122 | 161200 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20250122 | 161100 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20250122 | 161000 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 193 | 20250122 | 160900 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 194 | 20250122 | 160800 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 195 | 20250122 | 160700 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 196 | 20250122 | 160600 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 197 | 20250122 | 160500 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 198 | 20250122 | 160400 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 199 | 20250122 | 160300 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 200 | 20250122 | 160200 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 201 | 20250122 | 160100 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 202 | 20250122 | 160000 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 203 | 20250122 | 155900 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 204 | 20250122 | 155800 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 205 | 20250122 | 155700 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 206 | 20250122 | 155600 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 207 | 20250122 | 155500 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 208 | 20250122 | 155400 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 209 | 20250122 | 155300 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 210 | 20250122 | 155200 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 211 | 20250122 | 155100 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 212 | 20250122 | 155000 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 14919 |
| 213 | 20250122 | 154900 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 214 | 20250122 | 154800 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 215 | 20250122 | 154700 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 216 | 20250122 | 154600 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 217 | 20250122 | 154500 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 218 | 20250122 | 154400 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 219 | 20250122 | 154300 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 220 | 20250122 | 154200 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 221 | 20250122 | 154100 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 222 | 20250122 | 154000 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 223 | 20250122 | 153900 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 224 | 20250122 | 153800 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 225 | 20250122 | 153700 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 226 | 20250122 | 153600 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 227 | 20250122 | 153500 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 228 | 20250122 | 153400 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 229 | 20250122 | 153300 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 230 | 20250122 | 153200 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 231 | 20250122 | 153100 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 232 | 20250122 | 153000 | 2046966640 | 3485 | 3485 | 3485 | 3485 | 14919 |
| 233 | 20250122 | 152900 | 1994973925 | 3485 | 3485 | 3485 | 3485 | 0 |
| 234 | 20250122 | 152800 | 1994973925 | 3485 | 3485 | 3485 | 3485 | 0 |
| 235 | 20250122 | 152700 | 1994973925 | 3485 | 3485 | 3485 | 3485 | 0 |
| 236 | 20250122 | 152600 | 1994973925 | 3485 | 3485 | 3485 | 3485 | 0 |
| 237 | 20250122 | 152500 | 1994973925 | 3485 | 3485 | 3485 | 3485 | 0 |
| 238 | 20250122 | 152400 | 1994973925 | 3485 | 3485 | 3485 | 3485 | 0 |
| 239 | 20250122 | 152300 | 1994973925 | 3485 | 3485 | 3485 | 3485 | 0 |
| 240 | 20250122 | 152200 | 1994973925 | 3485 | 3485 | 3485 | 3485 | 0 |
| 241 | 20250122 | 152100 | 1994973925 | 3485 | 3485 | 3485 | 3485 | 0 |
| 242 | 20250122 | 152000 | 1994973925 | 3485 | 3485 | 3485 | 3485 | 0 |
| 243 | 20250122 | 151900 | 1994973925 | 3485 | 3485 | 3490 | 3485 | 9138 |
| 244 | 20250122 | 151800 | 1963113630 | 3490 | 3490 | 3490 | 3485 | 1734 |
| 245 | 20250122 | 151700 | 1957067090 | 3490 | 3495 | 3495 | 3490 | 2991 |
| 246 | 20250122 | 151600 | 1946628115 | 3490 | 3495 | 3495 | 3490 | 2286 |
| 247 | 20250122 | 151500 | 1938644400 | 3495 | 3495 | 3500 | 3490 | 3686 |
| 248 | 20250122 | 151400 | 1925761470 | 3500 | 3500 | 3500 | 3495 | 677 |
| 249 | 20250122 | 151300 | 1923392350 | 3500 | 3500 | 3500 | 3495 | 2890 |
| 250 | 20250122 | 151200 | 1913287375 | 3500 | 3500 | 3500 | 3500 | 872 |
| 251 | 20250122 | 151100 | 1910235375 | 3500 | 3500 | 3500 | 3495 | 6101 |
| 252 | 20250122 | 151000 | 1888904380 | 3500 | 3500 | 3500 | 3495 | 953 |
| 253 | 20250122 | 150900 | 1885569050 | 3500 | 3500 | 3500 | 3495 | 2775 |
| 254 | 20250122 | 150800 | 1875858555 | 3495 | 3500 | 3500 | 3495 | 1940 |
| 255 | 20250122 | 150700 | 1869068870 | 3500 | 3500 | 3500 | 3500 | 1552 |
| 256 | 20250122 | 150600 | 1863636870 | 3505 | 3500 | 3505 | 3490 | 12578 |
| 257 | 20250122 | 150500 | 1819618870 | 3500 | 3500 | 3500 | 3495 | 2345 |
| 258 | 20250122 | 150400 | 1811420470 | 3490 | 3500 | 3500 | 3490 | 2562 |
| 259 | 20250122 | 150300 | 1802466870 | 3495 | 3495 | 3500 | 3495 | 868 |
| 260 | 20250122 | 150200 | 1799433200 | 3500 | 3500 | 3500 | 3495 | 1404 |
| 261 | 20250122 | 150100 | 1794519360 | 3500 | 3500 | 3500 | 3500 | 859 |
| 262 | 20250122 | 150000 | 1791512860 | 3500 | 3505 | 3505 | 3500 | 1252 |
| 263 | 20250122 | 145900 | 1787129495 | 3500 | 3505 | 3505 | 3500 | 784 |
| 264 | 20250122 | 145800 | 1784385020 | 3500 | 3495 | 3505 | 3490 | 5922 |
| 265 | 20250122 | 145700 | 1763667480 | 3490 | 3490 | 3495 | 3490 | 153 |
| 266 | 20250122 | 145600 | 1763133400 | 3495 | 3490 | 3495 | 3490 | 2468 |
| 267 | 20250122 | 145500 | 1754507795 | 3490 | 3490 | 3495 | 3490 | 2219 |
| 268 | 20250122 | 145400 | 1746753165 | 3495 | 3495 | 3495 | 3490 | 7 |
| 269 | 20250122 | 145300 | 1746728715 | 3490 | 3490 | 3490 | 3490 | 1753 |
| 270 | 20250122 | 145200 | 1740610745 | 3495 | 3495 | 3495 | 3495 | 154 |
| 271 | 20250122 | 145100 | 1740072515 | 3490 | 3495 | 3495 | 3490 | 307 |
| 272 | 20250122 | 145000 | 1738999585 | 3495 | 3495 | 3495 | 3490 | 4275 |
| 273 | 20250122 | 144900 | 1724059210 | 3495 | 3495 | 3495 | 3495 | 5852 |
| 274 | 20250122 | 144800 | 1703606470 | 3495 | 3495 | 3495 | 3495 | 352 |
| 275 | 20250122 | 144700 | 1702376230 | 3495 | 3495 | 3500 | 3495 | 7136 |
| 276 | 20250122 | 144600 | 1677435890 | 3495 | 3495 | 3495 | 3495 | 420 |
| 277 | 20250122 | 144500 | 1675967990 | 3495 | 3500 | 3500 | 3495 | 723 |
| 278 | 20250122 | 144400 | 1673438600 | 3495 | 3495 | 3495 | 3495 | 187 |
| 279 | 20250122 | 144300 | 1672785035 | 3495 | 3495 | 3495 | 3495 | 448 |
| 280 | 20250122 | 144200 | 1671219275 | 3495 | 3495 | 3500 | 3495 | 997 |
| 281 | 20250122 | 144100 | 1667734755 | 3500 | 3495 | 3500 | 3495 | 459 |
| 282 | 20250122 | 144000 | 1666130535 | 3495 | 3500 | 3500 | 3495 | 60 |
| 283 | 20250122 | 143900 | 1665920560 | 3495 | 3500 | 3500 | 3495 | 17 |
| 284 | 20250122 | 143800 | 1665861135 | 3495 | 3495 | 3500 | 3495 | 290 |
| 285 | 20250122 | 143700 | 1664847265 | 3500 | 3500 | 3500 | 3495 | 5 |
| 286 | 20250122 | 143600 | 1664829775 | 3500 | 3500 | 3500 | 3500 | 402 |
| 287 | 20250122 | 143500 | 1663422775 | 3490 | 3500 | 3500 | 3490 | 1100 |
| 288 | 20250122 | 143400 | 1659573775 | 3490 | 3490 | 3490 | 3490 | 0 |
| 289 | 20250122 | 143300 | 1659573775 | 3490 | 3495 | 3500 | 3490 | 1673 |
| 290 | 20250122 | 143200 | 1653727105 | 3490 | 3495 | 3495 | 3490 | 4 |
| 291 | 20250122 | 143100 | 1653713140 | 3495 | 3495 | 3495 | 3495 | 0 |
| 292 | 20250122 | 143000 | 1653713140 | 3495 | 3495 | 3495 | 3495 | 565 |
| 293 | 20250122 | 142900 | 1651738465 | 3495 | 3495 | 3495 | 3495 | 298 |
| 294 | 20250122 | 142800 | 1650696955 | 3495 | 3490 | 3495 | 3490 | 2832 |
| 295 | 20250122 | 142700 | 1640806165 | 3485 | 3485 | 3485 | 3485 | 154 |
| 296 | 20250122 | 142600 | 1640269475 | 3490 | 3490 | 3490 | 3490 | 0 |
| 297 | 20250122 | 142500 | 1640269475 | 3490 | 3490 | 3490 | 3490 | 0 |
| 298 | 20250122 | 142400 | 1640269475 | 3490 | 3485 | 3490 | 3480 | 676 |
| 299 | 20250122 | 142300 | 1637916900 | 3480 | 3485 | 3490 | 3480 | 4941 |
| 300 | 20250122 | 142200 | 1620695260 | 3485 | 3490 | 3495 | 3485 | 1597 |
| 301 | 20250122 | 142100 | 1615122225 | 3490 | 3490 | 3490 | 3490 | 399 |
| 302 | 20250122 | 142000 | 1613729715 | 3490 | 3490 | 3490 | 3490 | 191 |
| 303 | 20250122 | 141900 | 1613063125 | 3490 | 3495 | 3495 | 3490 | 574 |
| 304 | 20250122 | 141800 | 1611059860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 305 | 20250122 | 141700 | 1611059860 | 3490 | 3490 | 3490 | 3490 | 35 |
| 306 | 20250122 | 141600 | 1610937710 | 3490 | 3490 | 3490 | 3485 | 1116 |
| 307 | 20250122 | 141500 | 1607047510 | 3490 | 3490 | 3490 | 3490 | 1982 |
| 308 | 20250122 | 141400 | 1600130330 | 3490 | 3490 | 3490 | 3490 | 15 |
| 309 | 20250122 | 141300 | 1600077980 | 3490 | 3490 | 3490 | 3490 | 2870 |
| 310 | 20250122 | 141200 | 1590061680 | 3490 | 3490 | 3490 | 3490 | 0 |
| 311 | 20250122 | 141100 | 1590061680 | 3490 | 3490 | 3490 | 3490 | 312 |
| 312 | 20250122 | 141000 | 1588972800 | 3490 | 3485 | 3490 | 3485 | 322 |
| 313 | 20250122 | 140900 | 1587849130 | 3490 | 3490 | 3490 | 3485 | 4048 |
| 314 | 20250122 | 140800 | 1573735960 | 3490 | 3490 | 3490 | 3485 | 523 |
| 315 | 20250122 | 140700 | 1571911830 | 3490 | 3490 | 3490 | 3490 | 1 |
| 316 | 20250122 | 140600 | 1571908340 | 3485 | 3490 | 3490 | 3485 | 241 |
| 317 | 20250122 | 140500 | 1571068425 | 3485 | 3485 | 3485 | 3485 | 275 |
| 318 | 20250122 | 140400 | 1570110050 | 3485 | 3485 | 3485 | 3485 | 2 |
| 319 | 20250122 | 140300 | 1570103080 | 3485 | 3485 | 3485 | 3485 | 1779 |
| 320 | 20250122 | 140200 | 1563903265 | 3480 | 3485 | 3485 | 3480 | 4942 |
| 321 | 20250122 | 140100 | 1546696665 | 3485 | 3485 | 3490 | 3485 | 675 |
| 322 | 20250122 | 140000 | 1544344275 | 3485 | 3485 | 3485 | 3485 | 2621 |
| 323 | 20250122 | 135900 | 1535210090 | 3485 | 3485 | 3485 | 3485 | 55 |
| 324 | 20250122 | 135800 | 1535018415 | 3485 | 3490 | 3490 | 3485 | 2433 |
| 325 | 20250122 | 135700 | 1526536045 | 3495 | 3495 | 3495 | 3495 | 1 |
| 326 | 20250122 | 135600 | 1526532550 | 3485 | 3490 | 3490 | 3485 | 1470 |
| 327 | 20250122 | 135500 | 1521406665 | 3490 | 3490 | 3490 | 3490 | 441 |
| 328 | 20250122 | 135400 | 1519867575 | 3490 | 3490 | 3490 | 3490 | 517 |
| 329 | 20250122 | 135300 | 1518063245 | 3490 | 3490 | 3490 | 3490 | 741 |
| 330 | 20250122 | 135200 | 1515477155 | 3490 | 3485 | 3495 | 3485 | 1183 |
| 331 | 20250122 | 135100 | 1511348235 | 3485 | 3490 | 3490 | 3485 | 208 |
| 332 | 20250122 | 135000 | 1510623340 | 3485 | 3485 | 3485 | 3485 | 834 |
| 333 | 20250122 | 134900 | 1507716850 | 3490 | 3490 | 3490 | 3490 | 100 |
| 334 | 20250122 | 134800 | 1507367850 | 3490 | 3490 | 3490 | 3490 | 227 |
| 335 | 20250122 | 134700 | 1506575620 | 3490 | 3490 | 3490 | 3490 | 1023 |
| 336 | 20250122 | 134600 | 1503005350 | 3490 | 3490 | 3490 | 3490 | 328 |
| 337 | 20250122 | 134500 | 1501860630 | 3490 | 3490 | 3495 | 3490 | 197 |
| 338 | 20250122 | 134400 | 1501173075 | 3490 | 3490 | 3490 | 3490 | 198 |
| 339 | 20250122 | 134300 | 1500482055 | 3490 | 3485 | 3490 | 3485 | 3692 |
| 340 | 20250122 | 134200 | 1487610090 | 3480 | 3480 | 3480 | 3480 | 330 |
| 341 | 20250122 | 134100 | 1486461690 | 3480 | 3480 | 3480 | 3480 | 229 |
| 342 | 20250122 | 134000 | 1485664770 | 3480 | 3490 | 3490 | 3480 | 223 |
| 343 | 20250122 | 133900 | 1484886625 | 3490 | 3485 | 3490 | 3480 | 364 |
| 344 | 20250122 | 133800 | 1483617835 | 3485 | 3485 | 3485 | 3485 | 362 |
| 345 | 20250122 | 133700 | 1482356265 | 3480 | 3480 | 3480 | 3480 | 0 |
| 346 | 20250122 | 133600 | 1482356265 | 3480 | 3485 | 3485 | 3480 | 614 |
| 347 | 20250122 | 133500 | 1480219235 | 3480 | 3485 | 3485 | 3480 | 345 |
| 348 | 20250122 | 133400 | 1479017635 | 3485 | 3490 | 3490 | 3485 | 205 |
| 349 | 20250122 | 133300 | 1478303185 | 3485 | 3480 | 3485 | 3480 | 284 |
| 350 | 20250122 | 133200 | 1477314225 | 3485 | 3485 | 3490 | 3485 | 4128 |
| 351 | 20250122 | 133100 | 1462923315 | 3485 | 3485 | 3485 | 3485 | 173 |
| 352 | 20250122 | 133000 | 1462320410 | 3485 | 3485 | 3490 | 3485 | 508 |
| 353 | 20250122 | 132900 | 1460549935 | 3485 | 3490 | 3490 | 3485 | 1405 |
| 354 | 20250122 | 132800 | 1455647575 | 3490 | 3490 | 3495 | 3490 | 2133 |
| 355 | 20250122 | 132700 | 1448203380 | 3490 | 3495 | 3495 | 3490 | 558 |
| 356 | 20250122 | 132600 | 1446255190 | 3495 | 3490 | 3495 | 3490 | 1274 |
| 357 | 20250122 | 132500 | 1441807380 | 3495 | 3500 | 3500 | 3495 | 866 |
| 358 | 20250122 | 132400 | 1438779940 | 3495 | 3500 | 3500 | 3495 | 693 |
| 359 | 20250122 | 132300 | 1436355750 | 3500 | 3505 | 3505 | 3500 | 443 |
| 360 | 20250122 | 132200 | 1434805185 | 3505 | 3500 | 3505 | 3500 | 453 |
| 361 | 20250122 | 132100 | 1433218630 | 3500 | 3500 | 3500 | 3500 | 300 |
| 362 | 20250122 | 132000 | 1432168630 | 3500 | 3495 | 3505 | 3495 | 74 |
| 363 | 20250122 | 131900 | 1431909525 | 3495 | 3505 | 3505 | 3495 | 401 |
| 364 | 20250122 | 131800 | 1430508020 | 3495 | 3505 | 3505 | 3495 | 960 |
| 365 | 20250122 | 131700 | 1427148700 | 3500 | 3505 | 3505 | 3500 | 68 |
| 366 | 20250122 | 131600 | 1426910565 | 3505 | 3505 | 3510 | 3505 | 8485 |
| 367 | 20250122 | 131500 | 1397170595 | 3505 | 3500 | 3505 | 3500 | 3084 |
| 368 | 20250122 | 131400 | 1386376560 | 3495 | 3495 | 3495 | 3495 | 4053 |
| 369 | 20250122 | 131300 | 1372211325 | 3500 | 3495 | 3500 | 3495 | 559 |
| 370 | 20250122 | 131200 | 1370256075 | 3500 | 3500 | 3500 | 3500 | 11 |
| 371 | 20250122 | 131100 | 1370217575 | 3495 | 3495 | 3495 | 3495 | 0 |
| 372 | 20250122 | 131000 | 1370217575 | 3495 | 3495 | 3495 | 3495 | 1274 |
| 373 | 20250122 | 130900 | 1365764945 | 3495 | 3495 | 3495 | 3495 | 2700 |
| 374 | 20250122 | 130800 | 1356328445 | 3490 | 3490 | 3490 | 3490 | 500 |
| 375 | 20250122 | 130700 | 1354583445 | 3490 | 3490 | 3490 | 3490 | 173 |
| 376 | 20250122 | 130600 | 1353979675 | 3495 | 3495 | 3495 | 3495 | 254 |
| 377 | 20250122 | 130500 | 1353091945 | 3495 | 3495 | 3495 | 3495 | 1 |
| 378 | 20250122 | 130400 | 1353088450 | 3495 | 3495 | 3495 | 3495 | 308 |
| 379 | 20250122 | 130300 | 1352011990 | 3490 | 3490 | 3490 | 3490 | 200 |
| 380 | 20250122 | 130200 | 1351313990 | 3490 | 3490 | 3490 | 3490 | 611 |
| 381 | 20250122 | 130100 | 1349181600 | 3490 | 3495 | 3495 | 3490 | 928 |
| 382 | 20250122 | 130000 | 1345940380 | 3495 | 3490 | 3495 | 3490 | 112 |
| 383 | 20250122 | 125900 | 1345549440 | 3490 | 3490 | 3495 | 3490 | 445 |
| 384 | 20250122 | 125800 | 1343996285 | 3490 | 3490 | 3490 | 3490 | 0 |
| 385 | 20250122 | 125700 | 1343996285 | 3490 | 3495 | 3495 | 3490 | 1662 |
| 386 | 20250122 | 125600 | 1338190785 | 3490 | 3490 | 3490 | 3490 | 213 |
| 387 | 20250122 | 125500 | 1337447415 | 3490 | 3495 | 3495 | 3490 | 322 |
| 388 | 20250122 | 125400 | 1336323630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 389 | 20250122 | 125300 | 1336323630 | 3490 | 3490 | 3490 | 3490 | 7 |
| 390 | 20250122 | 125200 | 1336299200 | 3490 | 3490 | 3490 | 3490 | 0 |
| 391 | 20250122 | 125100 | 1336299200 | 3490 | 3490 | 3490 | 3490 | 3 |
| 392 | 20250122 | 125000 | 1336288730 | 3490 | 3490 | 3490 | 3490 | 483 |
| 393 | 20250122 | 124900 | 1334603060 | 3495 | 3495 | 3495 | 3495 | 273 |
| 394 | 20250122 | 124800 | 1333648925 | 3495 | 3495 | 3495 | 3495 | 201 |
| 395 | 20250122 | 124700 | 1332946430 | 3495 | 3495 | 3495 | 3495 | 1 |
| 396 | 20250122 | 124600 | 1332942935 | 3495 | 3495 | 3500 | 3495 | 629 |
| 397 | 20250122 | 124500 | 1330744530 | 3505 | 3500 | 3505 | 3500 | 587 |
| 398 | 20250122 | 124400 | 1328689955 | 3495 | 3495 | 3500 | 3495 | 4330 |
| 399 | 20250122 | 124300 | 1313546250 | 3495 | 3500 | 3505 | 3495 | 1343 |
| 400 | 20250122 | 124200 | 1308845005 | 3495 | 3500 | 3500 | 3495 | 1025 |
| 401 | 20250122 | 124100 | 1305257605 | 3500 | 3500 | 3500 | 3500 | 5 |
| 402 | 20250122 | 124000 | 1305240105 | 3500 | 3495 | 3500 | 3495 | 55 |
| 403 | 20250122 | 123900 | 1305047780 | 3495 | 3495 | 3495 | 3495 | 0 |
| 404 | 20250122 | 123800 | 1305047780 | 3495 | 3500 | 3500 | 3495 | 6090 |
| 405 | 20250122 | 123700 | 1283733105 | 3500 | 3495 | 3500 | 3495 | 210 |
| 406 | 20250122 | 123600 | 1282999080 | 3500 | 3500 | 3500 | 3500 | 9 |
| 407 | 20250122 | 123500 | 1282967580 | 3495 | 3495 | 3495 | 3495 | 228 |
| 408 | 20250122 | 123400 | 1282170720 | 3495 | 3495 | 3495 | 3495 | 671 |
| 409 | 20250122 | 123300 | 1279825575 | 3500 | 3495 | 3500 | 3495 | 17 |
| 410 | 20250122 | 123200 | 1279766085 | 3495 | 3495 | 3495 | 3495 | 200 |
| 411 | 20250122 | 123100 | 1279067085 | 3495 | 3495 | 3495 | 3495 | 493 |
| 412 | 20250122 | 123000 | 1277344050 | 3495 | 3500 | 3500 | 3495 | 2069 |
| 413 | 20250122 | 122900 | 1270111695 | 3500 | 3500 | 3500 | 3500 | 585 |
| 414 | 20250122 | 122800 | 1268064195 | 3500 | 3500 | 3500 | 3500 | 505 |
| 415 | 20250122 | 122700 | 1266296695 | 3500 | 3500 | 3500 | 3495 | 610 |
| 416 | 20250122 | 122600 | 1264162145 | 3500 | 3500 | 3500 | 3495 | 1555 |
| 417 | 20250122 | 122500 | 1258719670 | 3500 | 3495 | 3500 | 3495 | 1001 |
| 418 | 20250122 | 122400 | 1255221170 | 3495 | 3495 | 3495 | 3495 | 757 |
| 419 | 20250122 | 122300 | 1252575455 | 3495 | 3490 | 3495 | 3490 | 2337 |
| 420 | 20250122 | 122200 | 1244408185 | 3490 | 3490 | 3490 | 3490 | 142 |
| 421 | 20250122 | 122100 | 1243912605 | 3490 | 3485 | 3490 | 3485 | 499 |
| 422 | 20250122 | 122000 | 1242172505 | 3495 | 3490 | 3495 | 3490 | 594 |
| 423 | 20250122 | 121900 | 1240099365 | 3490 | 3490 | 3490 | 3490 | 1124 |
| 424 | 20250122 | 121800 | 1236176605 | 3495 | 3495 | 3495 | 3495 | 15 |
| 425 | 20250122 | 121700 | 1236124180 | 3490 | 3495 | 3495 | 3490 | 1199 |
| 426 | 20250122 | 121600 | 1231938900 | 3495 | 3495 | 3495 | 3490 | 349 |
| 427 | 20250122 | 121500 | 1230719495 | 3495 | 3495 | 3495 | 3495 | 130 |
| 428 | 20250122 | 121400 | 1230265145 | 3495 | 3495 | 3495 | 3495 | 311 |
| 429 | 20250122 | 121300 | 1229178200 | 3495 | 3495 | 3495 | 3495 | 3 |
| 430 | 20250122 | 121200 | 1229167715 | 3495 | 3495 | 3495 | 3495 | 8 |
| 431 | 20250122 | 121100 | 1229139755 | 3495 | 3495 | 3495 | 3495 | 1 |
| 432 | 20250122 | 121000 | 1229136260 | 3495 | 3495 | 3495 | 3495 | 1364 |
| 433 | 20250122 | 120900 | 1224369080 | 3495 | 3485 | 3495 | 3485 | 6321 |
| 434 | 20250122 | 120800 | 1202301745 | 3475 | 3475 | 3475 | 3475 | 1 |
| 435 | 20250122 | 120700 | 1202298270 | 3475 | 3480 | 3485 | 3475 | 15761 |
| 436 | 20250122 | 120600 | 1147439125 | 3485 | 3485 | 3485 | 3485 | 1057 |
| 437 | 20250122 | 120500 | 1143755480 | 3485 | 3485 | 3485 | 3485 | 165 |
| 438 | 20250122 | 120400 | 1143180455 | 3485 | 3485 | 3490 | 3485 | 360 |
| 439 | 20250122 | 120300 | 1141925105 | 3485 | 3485 | 3485 | 3485 | 110 |
| 440 | 20250122 | 120200 | 1141541755 | 3485 | 3485 | 3485 | 3485 | 411 |
| 441 | 20250122 | 120100 | 1140109420 | 3485 | 3485 | 3485 | 3485 | 1835 |
| 442 | 20250122 | 120000 | 1133714445 | 3485 | 3485 | 3485 | 3485 | 6 |
| 443 | 20250122 | 115900 | 1133693535 | 3495 | 3495 | 3495 | 3495 | 0 |
| 444 | 20250122 | 115800 | 1133693535 | 3495 | 3490 | 3495 | 3490 | 1051 |
| 445 | 20250122 | 115700 | 1130023265 | 3495 | 3495 | 3495 | 3495 | 407 |
| 446 | 20250122 | 115600 | 1128600800 | 3495 | 3485 | 3495 | 3485 | 475 |
| 447 | 20250122 | 115500 | 1126943605 | 3485 | 3485 | 3485 | 3485 | 112 |
| 448 | 20250122 | 115400 | 1126553285 | 3485 | 3485 | 3485 | 3485 | 2473 |
| 449 | 20250122 | 115300 | 1117934880 | 3485 | 3485 | 3485 | 3485 | 114 |
| 450 | 20250122 | 115200 | 1117537590 | 3480 | 3480 | 3485 | 3480 | 156 |
| 451 | 20250122 | 115100 | 1116994705 | 3480 | 3480 | 3480 | 3480 | 359 |
| 452 | 20250122 | 115000 | 1115745385 | 3485 | 3485 | 3485 | 3485 | 4 |
| 453 | 20250122 | 114900 | 1115731445 | 3485 | 3485 | 3485 | 3485 | 3050 |
| 454 | 20250122 | 114800 | 1105102195 | 3490 | 3485 | 3490 | 3485 | 2299 |
| 455 | 20250122 | 114700 | 1097079180 | 3485 | 3485 | 3485 | 3485 | 346 |
| 456 | 20250122 | 114600 | 1095873370 | 3490 | 3490 | 3490 | 3490 | 15 |
| 457 | 20250122 | 114500 | 1095821020 | 3495 | 3495 | 3495 | 3485 | 20 |
| 458 | 20250122 | 114400 | 1095751260 | 3485 | 3495 | 3495 | 3485 | 1871 |
| 459 | 20250122 | 114300 | 1089220845 | 3490 | 3495 | 3495 | 3490 | 5616 |
| 460 | 20250122 | 114200 | 1069620605 | 3495 | 3490 | 3500 | 3490 | 305 |
| 461 | 20250122 | 114100 | 1068554655 | 3490 | 3500 | 3500 | 3490 | 292 |
| 462 | 20250122 | 114000 | 1067535540 | 3495 | 3495 | 3495 | 3495 | 51 |
| 463 | 20250122 | 113900 | 1067357295 | 3500 | 3490 | 3500 | 3490 | 351 |
| 464 | 20250122 | 113800 | 1066132025 | 3490 | 3490 | 3490 | 3490 | 0 |
| 465 | 20250122 | 113700 | 1066132025 | 3490 | 3490 | 3490 | 3490 | 20 |
| 466 | 20250122 | 113600 | 1066062225 | 3500 | 3500 | 3500 | 3500 | 386 |
| 467 | 20250122 | 113500 | 1064711225 | 3500 | 3500 | 3500 | 3490 | 564 |
| 468 | 20250122 | 113400 | 1062737605 | 3500 | 3500 | 3500 | 3500 | 172 |
| 469 | 20250122 | 113300 | 1062135605 | 3500 | 3495 | 3500 | 3495 | 259 |
| 470 | 20250122 | 113200 | 1061229630 | 3495 | 3495 | 3505 | 3495 | 3852 |
| 471 | 20250122 | 113100 | 1047749345 | 3500 | 3495 | 3500 | 3490 | 1117 |
| 472 | 20250122 | 113000 | 1043845675 | 3495 | 3495 | 3495 | 3495 | 55 |
| 473 | 20250122 | 112900 | 1043653450 | 3500 | 3500 | 3500 | 3495 | 370 |
| 474 | 20250122 | 112800 | 1042358550 | 3500 | 3495 | 3500 | 3495 | 339 |
| 475 | 20250122 | 112700 | 1041172065 | 3495 | 3495 | 3500 | 3495 | 199 |
| 476 | 20250122 | 112600 | 1040476555 | 3495 | 3495 | 3495 | 3495 | 68 |
| 477 | 20250122 | 112500 | 1040238895 | 3495 | 3500 | 3500 | 3495 | 260 |
| 478 | 20250122 | 112400 | 1039329345 | 3495 | 3495 | 3495 | 3490 | 3086 |
| 479 | 20250122 | 112300 | 1028544405 | 3470 | 3505 | 3510 | 3470 | 10274 |
| 480 | 20250122 | 112200 | 992770910 | 3505 | 3505 | 3515 | 3505 | 2818 |
| 481 | 20250122 | 112100 | 982890510 | 3505 | 3510 | 3510 | 3505 | 1209 |
| 482 | 20250122 | 112000 | 978646980 | 3510 | 3510 | 3510 | 3505 | 1809 |
| 483 | 20250122 | 111900 | 972298395 | 3510 | 3505 | 3510 | 3505 | 537 |
| 484 | 20250122 | 111800 | 970416140 | 3500 | 3495 | 3520 | 3495 | 9769 |
| 485 | 20250122 | 111700 | 936198950 | 3495 | 3490 | 3495 | 3490 | 2933 |
| 486 | 20250122 | 111600 | 925962280 | 3500 | 3485 | 3500 | 3485 | 14015 |
| 487 | 20250122 | 111500 | 877041540 | 3480 | 3480 | 3480 | 3480 | 95 |
| 488 | 20250122 | 111400 | 876710940 | 3475 | 3475 | 3475 | 3475 | 35 |
| 489 | 20250122 | 111300 | 876589315 | 3475 | 3480 | 3480 | 3475 | 199 |
| 490 | 20250122 | 111200 | 875897690 | 3480 | 3480 | 3480 | 3480 | 13 |
| 491 | 20250122 | 111100 | 875852450 | 3480 | 3480 | 3480 | 3480 | 80 |
| 492 | 20250122 | 111000 | 875574050 | 3480 | 3480 | 3480 | 3480 | 938 |
| 493 | 20250122 | 110900 | 872309810 | 3480 | 3480 | 3480 | 3480 | 707 |
| 494 | 20250122 | 110800 | 869849450 | 3480 | 3485 | 3485 | 3480 | 501 |
| 495 | 20250122 | 110700 | 868103470 | 3480 | 3480 | 3480 | 3480 | 96 |
| 496 | 20250122 | 110600 | 867769390 | 3480 | 3480 | 3480 | 3480 | 679 |
| 497 | 20250122 | 110500 | 865406470 | 3480 | 3480 | 3480 | 3480 | 4052 |
| 498 | 20250122 | 110400 | 851305510 | 3475 | 3475 | 3475 | 3475 | 1825 |
| 499 | 20250122 | 110300 | 844963635 | 3475 | 3475 | 3475 | 3475 | 409 |
| 500 | 20250122 | 110200 | 843542360 | 3475 | 3475 | 3475 | 3475 | 64 |
| 501 | 20250122 | 110100 | 843319960 | 3475 | 3475 | 3475 | 3475 | 154 |
| 502 | 20250122 | 110000 | 842784810 | 3470 | 3475 | 3475 | 3470 | 1003 |
| 503 | 20250122 | 105900 | 839299390 | 3475 | 3475 | 3475 | 3475 | 1533 |
| 504 | 20250122 | 105800 | 833972215 | 3475 | 3475 | 3475 | 3475 | 106 |
| 505 | 20250122 | 105700 | 833603865 | 3470 | 3465 | 3470 | 3465 | 2152 |
| 506 | 20250122 | 105600 | 826136565 | 3465 | 3465 | 3470 | 3465 | 212 |
| 507 | 20250122 | 105500 | 825401935 | 3470 | 3470 | 3470 | 3470 | 5 |
| 508 | 20250122 | 105400 | 825384585 | 3465 | 3470 | 3470 | 3465 | 1425 |
| 509 | 20250122 | 105300 | 820446955 | 3470 | 3475 | 3475 | 3470 | 485 |
| 510 | 20250122 | 105200 | 818764000 | 3470 | 3475 | 3475 | 3470 | 1247 |
| 511 | 20250122 | 105100 | 814431425 | 3475 | 3475 | 3480 | 3475 | 1464 |
| 512 | 20250122 | 105000 | 809338820 | 3475 | 3470 | 3475 | 3470 | 515 |
| 513 | 20250122 | 104900 | 807551695 | 3470 | 3480 | 3480 | 3470 | 4234 |
| 514 | 20250122 | 104800 | 792826235 | 3480 | 3480 | 3485 | 3480 | 200 |
| 515 | 20250122 | 104700 | 792130135 | 3480 | 3485 | 3485 | 3480 | 468 |
| 516 | 20250122 | 104600 | 790499855 | 3485 | 3485 | 3485 | 3485 | 152 |
| 517 | 20250122 | 104500 | 789970135 | 3485 | 3485 | 3485 | 3485 | 172 |
| 518 | 20250122 | 104400 | 789370715 | 3485 | 3485 | 3485 | 3480 | 486 |
| 519 | 20250122 | 104300 | 787678005 | 3480 | 3485 | 3485 | 3480 | 129 |
| 520 | 20250122 | 104200 | 787228920 | 3480 | 3480 | 3480 | 3480 | 0 |
| 521 | 20250122 | 104100 | 787228920 | 3480 | 3485 | 3485 | 3480 | 445 |
| 522 | 20250122 | 104000 | 785679095 | 3485 | 3485 | 3490 | 3485 | 1587 |
| 523 | 20250122 | 103900 | 780145900 | 3485 | 3485 | 3485 | 3485 | 1311 |
| 524 | 20250122 | 103800 | 775577065 | 3480 | 3480 | 3480 | 3480 | 1578 |
| 525 | 20250122 | 103700 | 770085625 | 3480 | 3480 | 3480 | 3475 | 4224 |
| 526 | 20250122 | 103600 | 755400050 | 3485 | 3475 | 3485 | 3475 | 356 |
| 527 | 20250122 | 103500 | 754161580 | 3470 | 3485 | 3490 | 3470 | 223 |
| 528 | 20250122 | 103400 | 753385275 | 3485 | 3490 | 3490 | 3475 | 1087 |
| 529 | 20250122 | 103300 | 749604675 | 3485 | 3485 | 3490 | 3485 | 4192 |
| 530 | 20250122 | 103200 | 734978485 | 3480 | 3485 | 3485 | 3480 | 2259 |
| 531 | 20250122 | 103100 | 727107325 | 3485 | 3485 | 3485 | 3485 | 176 |
| 532 | 20250122 | 103000 | 726493965 | 3485 | 3485 | 3485 | 3485 | 342 |
| 533 | 20250122 | 102900 | 725302095 | 3470 | 3475 | 3475 | 3470 | 4202 |
| 534 | 20250122 | 102800 | 710708945 | 3490 | 3485 | 3490 | 3475 | 4578 |
| 535 | 20250122 | 102700 | 694776430 | 3485 | 3490 | 3490 | 3485 | 544 |
| 536 | 20250122 | 102600 | 692880525 | 3490 | 3490 | 3495 | 3490 | 2215 |
| 537 | 20250122 | 102500 | 685147675 | 3490 | 3495 | 3495 | 3490 | 374 |
| 538 | 20250122 | 102400 | 683840555 | 3495 | 3490 | 3495 | 3490 | 1948 |
| 539 | 20250122 | 102300 | 677041430 | 3490 | 3485 | 3495 | 3485 | 2151 |
| 540 | 20250122 | 102200 | 669534690 | 3485 | 3490 | 3490 | 3485 | 1943 |
| 541 | 20250122 | 102100 | 662763330 | 3485 | 3490 | 3490 | 3485 | 104 |
| 542 | 20250122 | 102000 | 662400375 | 3490 | 3490 | 3495 | 3485 | 638 |
| 543 | 20250122 | 101900 | 660172015 | 3490 | 3500 | 3500 | 3490 | 4780 |
| 544 | 20250122 | 101800 | 643472700 | 3495 | 3490 | 3500 | 3490 | 4932 |
| 545 | 20250122 | 101700 | 626244150 | 3490 | 3485 | 3490 | 3485 | 345 |
| 546 | 20250122 | 101600 | 625041145 | 3485 | 3485 | 3485 | 3480 | 231 |
| 547 | 20250122 | 101500 | 624236140 | 3490 | 3485 | 3490 | 3485 | 789 |
| 548 | 20250122 | 101400 | 621486470 | 3480 | 3480 | 3485 | 3475 | 400 |
| 549 | 20250122 | 101300 | 620094640 | 3475 | 3485 | 3485 | 3475 | 1018 |
| 550 | 20250122 | 101200 | 616549785 | 3485 | 3485 | 3485 | 3480 | 2934 |
| 551 | 20250122 | 101100 | 606333190 | 3485 | 3485 | 3485 | 3480 | 1215 |
| 552 | 20250122 | 101000 | 602102425 | 3485 | 3485 | 3485 | 3480 | 3887 |
| 553 | 20250122 | 100900 | 588561965 | 3485 | 3470 | 3485 | 3470 | 6138 |
| 554 | 20250122 | 100800 | 567235285 | 3470 | 3470 | 3470 | 3465 | 709 |
| 555 | 20250122 | 100700 | 564775555 | 3470 | 3470 | 3470 | 3470 | 562 |
| 556 | 20250122 | 100600 | 562825415 | 3465 | 3470 | 3470 | 3465 | 3182 |
| 557 | 20250122 | 100500 | 551783880 | 3475 | 3475 | 3475 | 3475 | 468 |
| 558 | 20250122 | 100400 | 550157580 | 3475 | 3475 | 3475 | 3475 | 948 |
| 559 | 20250122 | 100300 | 546863280 | 3475 | 3465 | 3475 | 3465 | 2218 |
| 560 | 20250122 | 100200 | 539171755 | 3470 | 3465 | 3470 | 3465 | 88 |
| 561 | 20250122 | 100100 | 538866830 | 3470 | 3475 | 3480 | 3470 | 739 |
| 562 | 20250122 | 100000 | 536299900 | 3475 | 3470 | 3480 | 3465 | 1805 |
| 563 | 20250122 | 095900 | 530028480 | 3475 | 3460 | 3475 | 3460 | 2156 |
| 564 | 20250122 | 095800 | 522547975 | 3460 | 3460 | 3460 | 3460 | 878 |
| 565 | 20250122 | 095700 | 519510095 | 3460 | 3455 | 3460 | 3450 | 936 |
| 566 | 20250122 | 095600 | 516272520 | 3455 | 3450 | 3460 | 3450 | 1263 |
| 567 | 20250122 | 095500 | 511907525 | 3450 | 3450 | 3450 | 3450 | 954 |
| 568 | 20250122 | 095400 | 508616225 | 3450 | 3450 | 3450 | 3450 | 1202 |
| 569 | 20250122 | 095300 | 504469325 | 3450 | 3450 | 3450 | 3450 | 5465 |
| 570 | 20250122 | 095200 | 485615075 | 3445 | 3445 | 3445 | 3445 | 200 |
| 571 | 20250122 | 095100 | 484926075 | 3445 | 3445 | 3450 | 3445 | 169 |
| 572 | 20250122 | 095000 | 484343850 | 3450 | 3445 | 3450 | 3445 | 1360 |
| 573 | 20250122 | 094900 | 479652230 | 3445 | 3440 | 3450 | 3440 | 516 |
| 574 | 20250122 | 094800 | 477874125 | 3430 | 3445 | 3450 | 3430 | 3100 |
| 575 | 20250122 | 094700 | 467198955 | 3445 | 3425 | 3450 | 3425 | 4520 |
| 576 | 20250122 | 094600 | 451639990 | 3445 | 3445 | 3445 | 3425 | 853 |
| 577 | 20250122 | 094500 | 448701990 | 3445 | 3445 | 3445 | 3425 | 1626 |
| 578 | 20250122 | 094400 | 443101180 | 3445 | 3435 | 3445 | 3420 | 3036 |
| 579 | 20250122 | 094300 | 432667335 | 3435 | 3420 | 3435 | 3415 | 2318 |
| 580 | 20250122 | 094200 | 424737585 | 3415 | 3430 | 3430 | 3415 | 1667 |
| 581 | 20250122 | 094100 | 419027275 | 3415 | 3410 | 3430 | 3410 | 846 |
| 582 | 20250122 | 094000 | 416133005 | 3425 | 3420 | 3425 | 3410 | 5200 |
| 583 | 20250122 | 093900 | 398358875 | 3420 | 3425 | 3425 | 3420 | 327 |
| 584 | 20250122 | 093800 | 397240510 | 3425 | 3425 | 3430 | 3425 | 1864 |
| 585 | 20250122 | 093700 | 390855895 | 3430 | 3430 | 3430 | 3430 | 3272 |
| 586 | 20250122 | 093600 | 379632935 | 3430 | 3435 | 3435 | 3430 | 257 |
| 587 | 20250122 | 093500 | 378750540 | 3435 | 3430 | 3435 | 3430 | 524 |
| 588 | 20250122 | 093400 | 376953120 | 3430 | 3430 | 3430 | 3430 | 1341 |
| 589 | 20250122 | 093300 | 372353490 | 3430 | 3430 | 3430 | 3430 | 442 |
| 590 | 20250122 | 093200 | 370837430 | 3430 | 3425 | 3430 | 3425 | 444 |
| 591 | 20250122 | 093100 | 369316660 | 3420 | 3415 | 3420 | 3415 | 866 |
| 592 | 20250122 | 093000 | 366356100 | 3415 | 3415 | 3415 | 3415 | 251 |
| 593 | 20250122 | 092900 | 365498935 | 3410 | 3410 | 3410 | 3410 | 1291 |
| 594 | 20250122 | 092800 | 361096625 | 3415 | 3410 | 3415 | 3410 | 353 |
| 595 | 20250122 | 092700 | 359892890 | 3410 | 3405 | 3415 | 3405 | 326 |
| 596 | 20250122 | 092600 | 358781730 | 3405 | 3415 | 3415 | 3405 | 4829 |
| 597 | 20250122 | 092500 | 342330840 | 3410 | 3405 | 3415 | 3405 | 106 |
| 598 | 20250122 | 092400 | 341969135 | 3410 | 3405 | 3415 | 3405 | 357 |
| 599 | 20250122 | 092300 | 340752760 | 3410 | 3415 | 3415 | 3405 | 8979 |
| 600 | 20250122 | 092200 | 310135145 | 3415 | 3415 | 3415 | 3415 | 317 |
| 601 | 20250122 | 092100 | 309052590 | 3410 | 3410 | 3420 | 3410 | 3340 |
| 602 | 20250122 | 092000 | 297631645 | 3415 | 3415 | 3415 | 3410 | 2290 |
| 603 | 20250122 | 091900 | 289811455 | 3415 | 3415 | 3415 | 3410 | 2125 |
| 604 | 20250122 | 091800 | 282555330 | 3415 | 3415 | 3420 | 3415 | 1475 |
| 605 | 20250122 | 091700 | 277518195 | 3415 | 3415 | 3420 | 3410 | 2085 |
| 606 | 20250122 | 091600 | 270401390 | 3415 | 3420 | 3420 | 3415 | 2997 |
| 607 | 20250122 | 091500 | 260166395 | 3420 | 3415 | 3420 | 3415 | 1056 |
| 608 | 20250122 | 091400 | 256560020 | 3415 | 3420 | 3425 | 3415 | 2366 |
| 609 | 20250122 | 091300 | 248468060 | 3415 | 3415 | 3415 | 3410 | 2431 |
| 610 | 20250122 | 091200 | 240170420 | 3415 | 3420 | 3420 | 3410 | 4795 |
| 611 | 20250122 | 091100 | 223804850 | 3420 | 3420 | 3425 | 3415 | 4851 |
| 612 | 20250122 | 091000 | 207228580 | 3430 | 3425 | 3430 | 3420 | 4063 |
| 613 | 20250122 | 090900 | 193320600 | 3425 | 3420 | 3430 | 3420 | 4248 |
| 614 | 20250122 | 090800 | 178778765 | 3420 | 3430 | 3430 | 3420 | 6245 |
| 615 | 20250122 | 090700 | 157378870 | 3430 | 3440 | 3440 | 3430 | 6644 |
| 616 | 20250122 | 090600 | 134561230 | 3440 | 3440 | 3445 | 3435 | 5231 |
| 617 | 20250122 | 090500 | 116589035 | 3435 | 3440 | 3445 | 3435 | 5788 |
| 618 | 20250122 | 090400 | 96674615 | 3445 | 3450 | 3450 | 3435 | 6478 |
| 619 | 20250122 | 090300 | 74373750 | 3450 | 3460 | 3460 | 3450 | 5163 |
| 620 | 20250122 | 090200 | 56532765 | 3460 | 3460 | 3460 | 3460 | 1836 |
| 621 | 20250122 | 090100 | 50180205 | 3465 | 3475 | 3475 | 3455 | 7317 |
| 622 | 20250122 | 090000 | 24793190 | 3480 | 3490 | 3495 | 3480 | 7109 |