30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 191200 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 6879 |
| 3 | 20250121 | 191100 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 4 | 20250121 | 191000 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 5 | 20250121 | 190900 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 6 | 20250121 | 190800 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 7 | 20250121 | 190700 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 8 | 20250121 | 190600 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 9 | 20250121 | 190500 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 10 | 20250121 | 190400 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 11 | 20250121 | 190300 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 12 | 20250121 | 190200 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 13 | 20250121 | 190100 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 14 | 20250121 | 190000 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 15 | 20250121 | 185900 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 16 | 20250121 | 185800 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 17 | 20250121 | 185700 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 18 | 20250121 | 185600 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 19 | 20250121 | 185500 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 20 | 20250121 | 185400 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 21 | 20250121 | 185300 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 22 | 20250121 | 185200 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 23 | 20250121 | 185100 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 24 | 20250121 | 185000 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 25 | 20250121 | 184900 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 26 | 20250121 | 184800 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 27 | 20250121 | 184700 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 28 | 20250121 | 184600 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 29 | 20250121 | 184500 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 30 | 20250121 | 184400 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 31 | 20250121 | 184300 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 32 | 20250121 | 184200 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 6879 |
| 33 | 20250121 | 184100 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 34 | 20250121 | 184000 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 35 | 20250121 | 183900 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 36 | 20250121 | 183800 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 37 | 20250121 | 183700 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 38 | 20250121 | 183600 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 39 | 20250121 | 183500 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 40 | 20250121 | 183400 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 41 | 20250121 | 183300 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 42 | 20250121 | 183200 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 43 | 20250121 | 183100 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 44 | 20250121 | 183000 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 45 | 20250121 | 182900 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 46 | 20250121 | 182800 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 47 | 20250121 | 182700 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 48 | 20250121 | 182600 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 49 | 20250121 | 182500 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 50 | 20250121 | 182400 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 51 | 20250121 | 182300 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 52 | 20250121 | 182200 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 53 | 20250121 | 182100 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 54 | 20250121 | 182000 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 55 | 20250121 | 181900 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 56 | 20250121 | 181800 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 57 | 20250121 | 181700 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 58 | 20250121 | 181600 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 59 | 20250121 | 181500 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 60 | 20250121 | 181400 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 61 | 20250121 | 181300 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 62 | 20250121 | 181200 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 6879 |
| 63 | 20250121 | 181100 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 64 | 20250121 | 181000 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 65 | 20250121 | 180900 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 66 | 20250121 | 180800 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 67 | 20250121 | 180700 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 68 | 20250121 | 180600 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 69 | 20250121 | 180500 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 70 | 20250121 | 180400 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 71 | 20250121 | 180300 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 72 | 20250121 | 180200 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 73 | 20250121 | 180100 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 74 | 20250121 | 180000 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 75 | 20250121 | 175900 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 76 | 20250121 | 175800 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 77 | 20250121 | 175700 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 78 | 20250121 | 175600 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 79 | 20250121 | 175500 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 80 | 20250121 | 175400 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 81 | 20250121 | 175300 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 82 | 20250121 | 175200 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 83 | 20250121 | 175100 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 84 | 20250121 | 175000 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 85 | 20250121 | 174900 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 86 | 20250121 | 174800 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 87 | 20250121 | 174700 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 88 | 20250121 | 174600 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 89 | 20250121 | 174500 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 90 | 20250121 | 174400 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 91 | 20250121 | 174300 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 92 | 20250121 | 174200 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 6879 |
| 93 | 20250121 | 174100 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 94 | 20250121 | 174000 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 95 | 20250121 | 173900 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 96 | 20250121 | 173800 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 97 | 20250121 | 173700 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 98 | 20250121 | 173600 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 99 | 20250121 | 173500 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 100 | 20250121 | 173400 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 101 | 20250121 | 173300 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 102 | 20250121 | 173200 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 103 | 20250121 | 173100 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 104 | 20250121 | 173000 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 105 | 20250121 | 172900 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 106 | 20250121 | 172800 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 107 | 20250121 | 172700 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 108 | 20250121 | 172600 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 109 | 20250121 | 172500 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 110 | 20250121 | 172400 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 111 | 20250121 | 172300 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 112 | 20250121 | 172200 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 113 | 20250121 | 172100 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 114 | 20250121 | 172000 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 115 | 20250121 | 171900 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 116 | 20250121 | 171800 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 117 | 20250121 | 171700 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 118 | 20250121 | 171600 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 119 | 20250121 | 171500 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 120 | 20250121 | 171400 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 121 | 20250121 | 171300 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 122 | 20250121 | 171200 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 6879 |
| 123 | 20250121 | 171100 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 124 | 20250121 | 171000 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 125 | 20250121 | 170900 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 126 | 20250121 | 170800 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 127 | 20250121 | 170700 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 128 | 20250121 | 170600 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 129 | 20250121 | 170500 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 130 | 20250121 | 170400 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 131 | 20250121 | 170300 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 132 | 20250121 | 170200 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 133 | 20250121 | 170100 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 134 | 20250121 | 170000 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 135 | 20250121 | 165900 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 136 | 20250121 | 165800 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 137 | 20250121 | 165700 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 138 | 20250121 | 165600 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 139 | 20250121 | 165500 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 140 | 20250121 | 165400 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 141 | 20250121 | 165300 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 142 | 20250121 | 165200 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 143 | 20250121 | 165100 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 144 | 20250121 | 165000 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 145 | 20250121 | 164900 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 146 | 20250121 | 164800 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 147 | 20250121 | 164700 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 148 | 20250121 | 164600 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 149 | 20250121 | 164500 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 150 | 20250121 | 164400 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 151 | 20250121 | 164300 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 152 | 20250121 | 164200 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 6879 |
| 153 | 20250121 | 164100 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 154 | 20250121 | 164000 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 155 | 20250121 | 163900 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 156 | 20250121 | 163800 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 157 | 20250121 | 163700 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 158 | 20250121 | 163600 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 159 | 20250121 | 163500 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 160 | 20250121 | 163400 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 161 | 20250121 | 163300 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 162 | 20250121 | 163200 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 163 | 20250121 | 163100 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 164 | 20250121 | 163000 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 165 | 20250121 | 162900 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 166 | 20250121 | 162800 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 167 | 20250121 | 162700 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 168 | 20250121 | 162600 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 169 | 20250121 | 162500 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 170 | 20250121 | 162400 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 171 | 20250121 | 162300 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 172 | 20250121 | 162200 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 173 | 20250121 | 162100 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 174 | 20250121 | 162000 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 175 | 20250121 | 161900 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 176 | 20250121 | 161800 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 177 | 20250121 | 161700 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 178 | 20250121 | 161600 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 179 | 20250121 | 161500 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 180 | 20250121 | 161400 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 181 | 20250121 | 161300 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 182 | 20250121 | 161200 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 6879 |
| 183 | 20250121 | 161100 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 184 | 20250121 | 161000 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 185 | 20250121 | 160900 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 186 | 20250121 | 160800 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 187 | 20250121 | 160700 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 188 | 20250121 | 160600 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 189 | 20250121 | 160500 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 190 | 20250121 | 160400 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 191 | 20250121 | 160300 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 192 | 20250121 | 160200 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 193 | 20250121 | 160100 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 194 | 20250121 | 160000 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 195 | 20250121 | 155900 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 196 | 20250121 | 155800 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 197 | 20250121 | 155700 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 198 | 20250121 | 155600 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 199 | 20250121 | 155500 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 200 | 20250121 | 155400 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 201 | 20250121 | 155300 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 202 | 20250121 | 155200 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 203 | 20250121 | 155100 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 204 | 20250121 | 155000 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 205 | 20250121 | 154900 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 206 | 20250121 | 154800 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 207 | 20250121 | 154700 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 208 | 20250121 | 154600 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 209 | 20250121 | 154500 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 210 | 20250121 | 154400 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 211 | 20250121 | 154300 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 212 | 20250121 | 154200 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 6879 |
| 213 | 20250121 | 154100 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 214 | 20250121 | 154000 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 215 | 20250121 | 153900 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 216 | 20250121 | 153800 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 217 | 20250121 | 153700 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 218 | 20250121 | 153600 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 219 | 20250121 | 153500 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 220 | 20250121 | 153400 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 221 | 20250121 | 153300 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 222 | 20250121 | 153200 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 223 | 20250121 | 153100 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 224 | 20250121 | 153000 | 1348911655 | 3615 | 3615 | 3615 | 3615 | 6879 |
| 225 | 20250121 | 152900 | 1324044070 | 3585 | 3585 | 3585 | 3585 | 0 |
| 226 | 20250121 | 152800 | 1324044070 | 3585 | 3585 | 3585 | 3585 | 0 |
| 227 | 20250121 | 152700 | 1324044070 | 3585 | 3585 | 3585 | 3585 | 0 |
| 228 | 20250121 | 152600 | 1324044070 | 3585 | 3585 | 3585 | 3585 | 0 |
| 229 | 20250121 | 152500 | 1324044070 | 3585 | 3585 | 3585 | 3585 | 0 |
| 230 | 20250121 | 152400 | 1324044070 | 3585 | 3585 | 3585 | 3585 | 0 |
| 231 | 20250121 | 152300 | 1324044070 | 3585 | 3585 | 3585 | 3585 | 0 |
| 232 | 20250121 | 152200 | 1324044070 | 3585 | 3585 | 3585 | 3585 | 0 |
| 233 | 20250121 | 152100 | 1324044070 | 3585 | 3585 | 3585 | 3585 | 0 |
| 234 | 20250121 | 152000 | 1324044070 | 3585 | 3585 | 3585 | 3585 | 0 |
| 235 | 20250121 | 151900 | 1324044070 | 3585 | 3575 | 3585 | 3570 | 1318 |
| 236 | 20250121 | 151800 | 1319322305 | 3575 | 3575 | 3575 | 3575 | 1 |
| 237 | 20250121 | 151700 | 1319318730 | 3590 | 3580 | 3590 | 3565 | 1278 |
| 238 | 20250121 | 151600 | 1314744205 | 3575 | 3570 | 3575 | 3570 | 1043 |
| 239 | 20250121 | 151500 | 1311018440 | 3565 | 3565 | 3570 | 3565 | 1233 |
| 240 | 20250121 | 151400 | 1306622100 | 3570 | 3570 | 3570 | 3570 | 740 |
| 241 | 20250121 | 151300 | 1303980300 | 3575 | 3570 | 3575 | 3570 | 355 |
| 242 | 20250121 | 151200 | 1302712675 | 3570 | 3575 | 3575 | 3570 | 144 |
| 243 | 20250121 | 151100 | 1302198520 | 3575 | 3580 | 3580 | 3575 | 66 |
| 244 | 20250121 | 151000 | 1301962540 | 3575 | 3575 | 3575 | 3575 | 175 |
| 245 | 20250121 | 150900 | 1301336915 | 3575 | 3580 | 3580 | 3575 | 60 |
| 246 | 20250121 | 150800 | 1301122365 | 3580 | 3580 | 3585 | 3575 | 1350 |
| 247 | 20250121 | 150700 | 1296291365 | 3585 | 3585 | 3585 | 3585 | 0 |
| 248 | 20250121 | 150600 | 1296291365 | 3585 | 3585 | 3585 | 3585 | 101 |
| 249 | 20250121 | 150500 | 1295929280 | 3585 | 3575 | 3585 | 3570 | 432 |
| 250 | 20250121 | 150400 | 1294386515 | 3590 | 3575 | 3590 | 3575 | 1601 |
| 251 | 20250121 | 150300 | 1288662925 | 3575 | 3590 | 3590 | 3575 | 12 |
| 252 | 20250121 | 150200 | 1288619950 | 3570 | 3570 | 3570 | 3570 | 54 |
| 253 | 20250121 | 150100 | 1288427170 | 3595 | 3585 | 3600 | 3565 | 3467 |
| 254 | 20250121 | 150000 | 1275970060 | 3585 | 3555 | 3585 | 3555 | 278 |
| 255 | 20250121 | 145900 | 1274974845 | 3580 | 3575 | 3580 | 3570 | 118 |
| 256 | 20250121 | 145800 | 1274553490 | 3575 | 3570 | 3575 | 3570 | 571 |
| 257 | 20250121 | 145700 | 1272515005 | 3570 | 3570 | 3570 | 3570 | 0 |
| 258 | 20250121 | 145600 | 1272515005 | 3570 | 3570 | 3570 | 3570 | 11 |
| 259 | 20250121 | 145500 | 1272475735 | 3570 | 3570 | 3570 | 3570 | 2 |
| 260 | 20250121 | 145400 | 1272468595 | 3550 | 3570 | 3570 | 3550 | 62 |
| 261 | 20250121 | 145300 | 1272247845 | 3550 | 3570 | 3570 | 3550 | 16 |
| 262 | 20250121 | 145200 | 1272190800 | 3570 | 3565 | 3570 | 3550 | 102 |
| 263 | 20250121 | 145100 | 1271827150 | 3565 | 3565 | 3565 | 3550 | 9 |
| 264 | 20250121 | 145000 | 1271795095 | 3545 | 3565 | 3565 | 3545 | 10 |
| 265 | 20250121 | 144900 | 1271759505 | 3565 | 3545 | 3565 | 3545 | 7 |
| 266 | 20250121 | 144800 | 1271734570 | 3570 | 3570 | 3570 | 3545 | 12 |
| 267 | 20250121 | 144700 | 1271691805 | 3570 | 3570 | 3570 | 3540 | 21 |
| 268 | 20250121 | 144600 | 1271616955 | 3545 | 3540 | 3555 | 3540 | 2676 |
| 269 | 20250121 | 144500 | 1262104425 | 3540 | 3540 | 3540 | 3540 | 13 |
| 270 | 20250121 | 144400 | 1262058405 | 3540 | 3550 | 3550 | 3540 | 87 |
| 271 | 20250121 | 144300 | 1261749625 | 3555 | 3555 | 3555 | 3555 | 0 |
| 272 | 20250121 | 144200 | 1261749625 | 3555 | 3555 | 3555 | 3555 | 0 |
| 273 | 20250121 | 144100 | 1261749625 | 3555 | 3555 | 3555 | 3555 | 25 |
| 274 | 20250121 | 144000 | 1261660750 | 3555 | 3555 | 3555 | 3555 | 660 |
| 275 | 20250121 | 143900 | 1259314450 | 3555 | 3555 | 3555 | 3555 | 6 |
| 276 | 20250121 | 143800 | 1259293120 | 3540 | 3550 | 3550 | 3540 | 177 |
| 277 | 20250121 | 143700 | 1258666510 | 3555 | 3555 | 3555 | 3555 | 25 |
| 278 | 20250121 | 143600 | 1258577635 | 3555 | 3555 | 3555 | 3555 | 255 |
| 279 | 20250121 | 143500 | 1257671110 | 3555 | 3555 | 3555 | 3555 | 297 |
| 280 | 20250121 | 143400 | 1256615275 | 3555 | 3555 | 3555 | 3555 | 347 |
| 281 | 20250121 | 143300 | 1255381690 | 3555 | 3555 | 3555 | 3555 | 0 |
| 282 | 20250121 | 143200 | 1255381690 | 3555 | 3555 | 3555 | 3555 | 63 |
| 283 | 20250121 | 143100 | 1255157725 | 3555 | 3550 | 3555 | 3550 | 400 |
| 284 | 20250121 | 143000 | 1253737290 | 3535 | 3535 | 3535 | 3535 | 51 |
| 285 | 20250121 | 142900 | 1253557005 | 3535 | 3550 | 3550 | 3535 | 12 |
| 286 | 20250121 | 142800 | 1253514555 | 3535 | 3530 | 3535 | 3530 | 20 |
| 287 | 20250121 | 142700 | 1253443860 | 3535 | 3530 | 3535 | 3530 | 314 |
| 288 | 20250121 | 142600 | 1252333880 | 3535 | 3535 | 3535 | 3535 | 123 |
| 289 | 20250121 | 142500 | 1251899075 | 3550 | 3550 | 3550 | 3540 | 45 |
| 290 | 20250121 | 142400 | 1251739745 | 3550 | 3550 | 3555 | 3540 | 1000 |
| 291 | 20250121 | 142300 | 1248189835 | 3550 | 3540 | 3550 | 3540 | 65 |
| 292 | 20250121 | 142200 | 1247959495 | 3535 | 3535 | 3535 | 3530 | 210 |
| 293 | 20250121 | 142100 | 1247217265 | 3535 | 3535 | 3535 | 3535 | 51 |
| 294 | 20250121 | 142000 | 1247036980 | 3535 | 3535 | 3535 | 3535 | 10 |
| 295 | 20250121 | 141900 | 1247001630 | 3540 | 3530 | 3540 | 3530 | 795 |
| 296 | 20250121 | 141800 | 1244188330 | 3530 | 3530 | 3530 | 3530 | 8 |
| 297 | 20250121 | 141700 | 1244160090 | 3530 | 3530 | 3530 | 3530 | 0 |
| 298 | 20250121 | 141600 | 1244160090 | 3530 | 3530 | 3530 | 3530 | 10 |
| 299 | 20250121 | 141500 | 1244124790 | 3535 | 3535 | 3535 | 3535 | 300 |
| 300 | 20250121 | 141400 | 1243064290 | 3520 | 3530 | 3535 | 3520 | 690 |
| 301 | 20250121 | 141300 | 1240626430 | 3520 | 3520 | 3520 | 3520 | 0 |
| 302 | 20250121 | 141200 | 1240626430 | 3520 | 3520 | 3520 | 3520 | 0 |
| 303 | 20250121 | 141100 | 1240626430 | 3520 | 3520 | 3520 | 3520 | 400 |
| 304 | 20250121 | 141000 | 1239218430 | 3520 | 3520 | 3520 | 3520 | 4 |
| 305 | 20250121 | 140900 | 1239204350 | 3520 | 3520 | 3520 | 3520 | 96 |
| 306 | 20250121 | 140800 | 1238866430 | 3520 | 3520 | 3520 | 3520 | 8 |
| 307 | 20250121 | 140700 | 1238838270 | 3520 | 3530 | 3530 | 3520 | 640 |
| 308 | 20250121 | 140600 | 1236579310 | 3530 | 3530 | 3530 | 3530 | 2 |
| 309 | 20250121 | 140500 | 1236572250 | 3530 | 3530 | 3530 | 3530 | 0 |
| 310 | 20250121 | 140400 | 1236572250 | 3530 | 3530 | 3530 | 3530 | 0 |
| 311 | 20250121 | 140300 | 1236572250 | 3530 | 3530 | 3530 | 3530 | 0 |
| 312 | 20250121 | 140200 | 1236572250 | 3530 | 3530 | 3530 | 3530 | 0 |
| 313 | 20250121 | 140100 | 1236572250 | 3530 | 3530 | 3530 | 3530 | 0 |
| 314 | 20250121 | 140000 | 1236572250 | 3530 | 3530 | 3530 | 3530 | 255 |
| 315 | 20250121 | 135900 | 1235672100 | 3520 | 3520 | 3520 | 3520 | 10 |
| 316 | 20250121 | 135800 | 1235636900 | 3520 | 3520 | 3525 | 3520 | 519 |
| 317 | 20250121 | 135700 | 1233809975 | 3525 | 3525 | 3525 | 3525 | 145 |
| 318 | 20250121 | 135600 | 1233298850 | 3520 | 3515 | 3520 | 3510 | 6212 |
| 319 | 20250121 | 135500 | 1211463865 | 3515 | 3515 | 3515 | 3515 | 0 |
| 320 | 20250121 | 135400 | 1211463865 | 3515 | 3515 | 3515 | 3515 | 0 |
| 321 | 20250121 | 135300 | 1211463865 | 3515 | 3515 | 3515 | 3515 | 0 |
| 322 | 20250121 | 135200 | 1211463865 | 3515 | 3525 | 3525 | 3515 | 1883 |
| 323 | 20250121 | 135100 | 1204842300 | 3525 | 3525 | 3525 | 3525 | 2 |
| 324 | 20250121 | 135000 | 1204835250 | 3525 | 3525 | 3525 | 3525 | 1 |
| 325 | 20250121 | 134900 | 1204831725 | 3520 | 3520 | 3520 | 3520 | 650 |
| 326 | 20250121 | 134800 | 1202543725 | 3520 | 3525 | 3525 | 3520 | 221 |
| 327 | 20250121 | 134700 | 1201764950 | 3525 | 3525 | 3525 | 3525 | 100 |
| 328 | 20250121 | 134600 | 1201412450 | 3525 | 3525 | 3525 | 3525 | 17 |
| 329 | 20250121 | 134500 | 1201352525 | 3530 | 3535 | 3535 | 3530 | 1287 |
| 330 | 20250121 | 134400 | 1196803210 | 3535 | 3535 | 3535 | 3535 | 6 |
| 331 | 20250121 | 134300 | 1196782000 | 3530 | 3530 | 3530 | 3530 | 230 |
| 332 | 20250121 | 134200 | 1195970100 | 3520 | 3520 | 3520 | 3520 | 122 |
| 333 | 20250121 | 134100 | 1195540660 | 3525 | 3520 | 3525 | 3515 | 621 |
| 334 | 20250121 | 134000 | 1193354455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 335 | 20250121 | 133900 | 1193354455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 336 | 20250121 | 133800 | 1193354455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 337 | 20250121 | 133700 | 1193354455 | 3515 | 3520 | 3520 | 3515 | 1975 |
| 338 | 20250121 | 133600 | 1186409520 | 3525 | 3530 | 3530 | 3525 | 1173 |
| 339 | 20250121 | 133500 | 1182269295 | 3525 | 3525 | 3525 | 3525 | 10 |
| 340 | 20250121 | 133400 | 1182234045 | 3525 | 3525 | 3525 | 3525 | 103 |
| 341 | 20250121 | 133300 | 1181870970 | 3525 | 3525 | 3525 | 3525 | 16 |
| 342 | 20250121 | 133200 | 1181814570 | 3525 | 3525 | 3525 | 3525 | 91 |
| 343 | 20250121 | 133100 | 1181493795 | 3525 | 3510 | 3525 | 3510 | 2000 |
| 344 | 20250121 | 133000 | 1174473030 | 3510 | 3520 | 3520 | 3505 | 2509 |
| 345 | 20250121 | 132900 | 1165665220 | 3520 | 3525 | 3525 | 3520 | 3154 |
| 346 | 20250121 | 132800 | 1154560790 | 3520 | 3525 | 3525 | 3520 | 2602 |
| 347 | 20250121 | 132700 | 1145395920 | 3525 | 3525 | 3525 | 3525 | 2611 |
| 348 | 20250121 | 132600 | 1136192145 | 3530 | 3535 | 3535 | 3530 | 1103 |
| 349 | 20250121 | 132500 | 1132298520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 350 | 20250121 | 132400 | 1132298520 | 3535 | 3535 | 3535 | 3535 | 50 |
| 351 | 20250121 | 132300 | 1132121770 | 3535 | 3535 | 3535 | 3535 | 140 |
| 352 | 20250121 | 132200 | 1131626870 | 3535 | 3535 | 3535 | 3535 | 64 |
| 353 | 20250121 | 132100 | 1131400630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 354 | 20250121 | 132000 | 1131400630 | 3535 | 3535 | 3535 | 3535 | 1661 |
| 355 | 20250121 | 131900 | 1125528995 | 3540 | 3540 | 3540 | 3540 | 120 |
| 356 | 20250121 | 131800 | 1125104195 | 3535 | 3535 | 3535 | 3535 | 0 |
| 357 | 20250121 | 131700 | 1125104195 | 3535 | 3540 | 3540 | 3535 | 136 |
| 358 | 20250121 | 131600 | 1124623385 | 3540 | 3540 | 3540 | 3540 | 1 |
| 359 | 20250121 | 131500 | 1124619845 | 3535 | 3535 | 3535 | 3535 | 0 |
| 360 | 20250121 | 131400 | 1124619845 | 3535 | 3535 | 3535 | 3535 | 1 |
| 361 | 20250121 | 131300 | 1124616310 | 3535 | 3535 | 3535 | 3535 | 150 |
| 362 | 20250121 | 131200 | 1124086060 | 3535 | 3535 | 3535 | 3535 | 0 |
| 363 | 20250121 | 131100 | 1124086060 | 3535 | 3540 | 3540 | 3535 | 3840 |
| 364 | 20250121 | 131000 | 1110510720 | 3545 | 3545 | 3545 | 3545 | 12 |
| 365 | 20250121 | 130900 | 1110468180 | 3550 | 3550 | 3550 | 3550 | 0 |
| 366 | 20250121 | 130800 | 1110468180 | 3550 | 3550 | 3550 | 3550 | 0 |
| 367 | 20250121 | 130700 | 1110468180 | 3550 | 3550 | 3550 | 3550 | 1 |
| 368 | 20250121 | 130600 | 1110464630 | 3540 | 3540 | 3540 | 3540 | 0 |
| 369 | 20250121 | 130500 | 1110464630 | 3540 | 3540 | 3540 | 3540 | 0 |
| 370 | 20250121 | 130400 | 1110464630 | 3540 | 3540 | 3540 | 3540 | 967 |
| 371 | 20250121 | 130300 | 1107041450 | 3540 | 3540 | 3540 | 3540 | 2588 |
| 372 | 20250121 | 130200 | 1097879930 | 3540 | 3540 | 3540 | 3540 | 201 |
| 373 | 20250121 | 130100 | 1097168390 | 3540 | 3540 | 3540 | 3535 | 1399 |
| 374 | 20250121 | 130000 | 1092218080 | 3540 | 3540 | 3540 | 3540 | 0 |
| 375 | 20250121 | 125900 | 1092218080 | 3540 | 3540 | 3540 | 3540 | 97 |
| 376 | 20250121 | 125800 | 1091874700 | 3560 | 3540 | 3560 | 3540 | 19 |
| 377 | 20250121 | 125700 | 1091807320 | 3540 | 3540 | 3540 | 3540 | 200 |
| 378 | 20250121 | 125600 | 1091099320 | 3540 | 3555 | 3555 | 3540 | 473 |
| 379 | 20250121 | 125500 | 1089421180 | 3565 | 3565 | 3565 | 3565 | 0 |
| 380 | 20250121 | 125400 | 1089421180 | 3565 | 3565 | 3565 | 3565 | 1 |
| 381 | 20250121 | 125300 | 1089417615 | 3555 | 3555 | 3555 | 3555 | 0 |
| 382 | 20250121 | 125200 | 1089417615 | 3555 | 3555 | 3555 | 3555 | 10 |
| 383 | 20250121 | 125100 | 1089382065 | 3555 | 3555 | 3555 | 3555 | 793 |
| 384 | 20250121 | 125000 | 1086562950 | 3550 | 3545 | 3550 | 3545 | 945 |
| 385 | 20250121 | 124900 | 1083209815 | 3550 | 3550 | 3550 | 3550 | 0 |
| 386 | 20250121 | 124800 | 1083209815 | 3550 | 3550 | 3550 | 3550 | 1000 |
| 387 | 20250121 | 124700 | 1079659815 | 3555 | 3555 | 3555 | 3550 | 3658 |
| 388 | 20250121 | 124600 | 1066673880 | 3560 | 3560 | 3560 | 3555 | 10 |
| 389 | 20250121 | 124500 | 1066638315 | 3560 | 3560 | 3560 | 3560 | 823 |
| 390 | 20250121 | 124400 | 1063708435 | 3560 | 3560 | 3560 | 3560 | 0 |
| 391 | 20250121 | 124300 | 1063708435 | 3560 | 3555 | 3560 | 3555 | 28 |
| 392 | 20250121 | 124200 | 1063608890 | 3555 | 3555 | 3555 | 3555 | 177 |
| 393 | 20250121 | 124100 | 1062979655 | 3555 | 3555 | 3555 | 3555 | 353 |
| 394 | 20250121 | 124000 | 1061724740 | 3565 | 3570 | 3570 | 3565 | 104 |
| 395 | 20250121 | 123900 | 1061353960 | 3555 | 3555 | 3570 | 3555 | 1098 |
| 396 | 20250121 | 123800 | 1057450540 | 3555 | 3555 | 3555 | 3555 | 35 |
| 397 | 20250121 | 123700 | 1057326115 | 3555 | 3555 | 3555 | 3555 | 146 |
| 398 | 20250121 | 123600 | 1056807085 | 3555 | 3555 | 3555 | 3555 | 0 |
| 399 | 20250121 | 123500 | 1056807085 | 3555 | 3570 | 3570 | 3555 | 2132 |
| 400 | 20250121 | 123400 | 1049219485 | 3575 | 3575 | 3575 | 3575 | 0 |
| 401 | 20250121 | 123300 | 1049219485 | 3575 | 3575 | 3575 | 3575 | 0 |
| 402 | 20250121 | 123200 | 1049219485 | 3575 | 3575 | 3575 | 3575 | 30 |
| 403 | 20250121 | 123100 | 1049112235 | 3575 | 3575 | 3575 | 3575 | 1520 |
| 404 | 20250121 | 123000 | 1043678235 | 3575 | 3575 | 3575 | 3575 | 2 |
| 405 | 20250121 | 122900 | 1043671085 | 3585 | 3585 | 3585 | 3585 | 0 |
| 406 | 20250121 | 122800 | 1043671085 | 3585 | 3585 | 3585 | 3585 | 0 |
| 407 | 20250121 | 122700 | 1043671085 | 3585 | 3585 | 3585 | 3585 | 1 |
| 408 | 20250121 | 122600 | 1043667500 | 3580 | 3585 | 3585 | 3580 | 74 |
| 409 | 20250121 | 122500 | 1043402570 | 3585 | 3585 | 3585 | 3585 | 0 |
| 410 | 20250121 | 122400 | 1043402570 | 3585 | 3585 | 3585 | 3585 | 25 |
| 411 | 20250121 | 122300 | 1043312945 | 3585 | 3575 | 3585 | 3575 | 413 |
| 412 | 20250121 | 122200 | 1041834435 | 3575 | 3585 | 3590 | 3575 | 668 |
| 413 | 20250121 | 122100 | 1039439590 | 3585 | 3585 | 3585 | 3585 | 359 |
| 414 | 20250121 | 122000 | 1038152575 | 3585 | 3585 | 3585 | 3585 | 0 |
| 415 | 20250121 | 121900 | 1038152575 | 3585 | 3585 | 3585 | 3585 | 0 |
| 416 | 20250121 | 121800 | 1038152575 | 3585 | 3585 | 3585 | 3585 | 14 |
| 417 | 20250121 | 121700 | 1038102385 | 3585 | 3580 | 3585 | 3580 | 393 |
| 418 | 20250121 | 121600 | 1036694380 | 3580 | 3580 | 3580 | 3580 | 0 |
| 419 | 20250121 | 121500 | 1036694380 | 3580 | 3570 | 3580 | 3570 | 2972 |
| 420 | 20250121 | 121400 | 1026056315 | 3580 | 3580 | 3580 | 3580 | 276 |
| 421 | 20250121 | 121300 | 1025068235 | 3575 | 3560 | 3575 | 3560 | 2139 |
| 422 | 20250121 | 121200 | 1017439505 | 3560 | 3560 | 3560 | 3560 | 1 |
| 423 | 20250121 | 121100 | 1017435945 | 3565 | 3565 | 3565 | 3565 | 101 |
| 424 | 20250121 | 121000 | 1017075880 | 3555 | 3555 | 3555 | 3555 | 21 |
| 425 | 20250121 | 120900 | 1017001225 | 3565 | 3560 | 3565 | 3560 | 20 |
| 426 | 20250121 | 120800 | 1016929980 | 3555 | 3555 | 3555 | 3555 | 0 |
| 427 | 20250121 | 120700 | 1016929980 | 3555 | 3555 | 3555 | 3555 | 20 |
| 428 | 20250121 | 120600 | 1016858880 | 3565 | 3565 | 3565 | 3565 | 0 |
| 429 | 20250121 | 120500 | 1016858880 | 3565 | 3565 | 3565 | 3565 | 0 |
| 430 | 20250121 | 120400 | 1016858880 | 3565 | 3565 | 3565 | 3565 | 28 |
| 431 | 20250121 | 120300 | 1016759060 | 3565 | 3565 | 3565 | 3565 | 1 |
| 432 | 20250121 | 120200 | 1016755495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 433 | 20250121 | 120100 | 1016755495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 434 | 20250121 | 120000 | 1016755495 | 3545 | 3550 | 3550 | 3545 | 200 |
| 435 | 20250121 | 115900 | 1016045995 | 3565 | 3565 | 3565 | 3565 | 1 |
| 436 | 20250121 | 115800 | 1016042430 | 3565 | 3565 | 3565 | 3565 | 0 |
| 437 | 20250121 | 115700 | 1016042430 | 3565 | 3565 | 3565 | 3565 | 0 |
| 438 | 20250121 | 115600 | 1016042430 | 3565 | 3565 | 3565 | 3565 | 0 |
| 439 | 20250121 | 115500 | 1016042430 | 3565 | 3565 | 3565 | 3565 | 1 |
| 440 | 20250121 | 115400 | 1016038865 | 3545 | 3555 | 3555 | 3545 | 1248 |
| 441 | 20250121 | 115300 | 1011610920 | 3570 | 3555 | 3570 | 3555 | 3 |
| 442 | 20250121 | 115200 | 1011600225 | 3570 | 3570 | 3570 | 3570 | 0 |
| 443 | 20250121 | 115100 | 1011600225 | 3570 | 3570 | 3570 | 3570 | 3 |
| 444 | 20250121 | 115000 | 1011589515 | 3550 | 3550 | 3550 | 3550 | 0 |
| 445 | 20250121 | 114900 | 1011589515 | 3550 | 3550 | 3550 | 3550 | 0 |
| 446 | 20250121 | 114800 | 1011589515 | 3550 | 3550 | 3550 | 3550 | 1 |
| 447 | 20250121 | 114700 | 1011585965 | 3570 | 3570 | 3570 | 3570 | 587 |
| 448 | 20250121 | 114600 | 1009490375 | 3570 | 3570 | 3570 | 3570 | 0 |
| 449 | 20250121 | 114500 | 1009490375 | 3570 | 3570 | 3570 | 3570 | 0 |
| 450 | 20250121 | 114400 | 1009490375 | 3570 | 3570 | 3570 | 3570 | 0 |
| 451 | 20250121 | 114300 | 1009490375 | 3570 | 3570 | 3570 | 3570 | 0 |
| 452 | 20250121 | 114200 | 1009490375 | 3570 | 3555 | 3570 | 3555 | 3 |
| 453 | 20250121 | 114100 | 1009479695 | 3575 | 3575 | 3575 | 3575 | 0 |
| 454 | 20250121 | 114000 | 1009479695 | 3575 | 3575 | 3575 | 3575 | 1 |
| 455 | 20250121 | 113900 | 1009476120 | 3570 | 3555 | 3570 | 3555 | 503 |
| 456 | 20250121 | 113800 | 1007680455 | 3570 | 3570 | 3570 | 3570 | 0 |
| 457 | 20250121 | 113700 | 1007680455 | 3570 | 3570 | 3570 | 3570 | 300 |
| 458 | 20250121 | 113600 | 1006609455 | 3575 | 3575 | 3575 | 3575 | 1 |
| 459 | 20250121 | 113500 | 1006605880 | 3575 | 3575 | 3575 | 3575 | 6 |
| 460 | 20250121 | 113400 | 1006584430 | 3575 | 3560 | 3575 | 3550 | 614 |
| 461 | 20250121 | 113300 | 1004401850 | 3560 | 3560 | 3560 | 3560 | 1 |
| 462 | 20250121 | 113200 | 1004398290 | 3550 | 3550 | 3550 | 3550 | 0 |
| 463 | 20250121 | 113100 | 1004398290 | 3550 | 3550 | 3550 | 3550 | 1 |
| 464 | 20250121 | 113000 | 1004394740 | 3560 | 3550 | 3560 | 3550 | 31 |
| 465 | 20250121 | 112900 | 1004284680 | 3550 | 3550 | 3550 | 3550 | 90 |
| 466 | 20250121 | 112800 | 1003965180 | 3560 | 3560 | 3560 | 3560 | 6 |
| 467 | 20250121 | 112700 | 1003943820 | 3555 | 3555 | 3560 | 3555 | 40 |
| 468 | 20250121 | 112600 | 1003801615 | 3560 | 3560 | 3560 | 3545 | 3001 |
| 469 | 20250121 | 112500 | 993150815 | 3580 | 3580 | 3580 | 3580 | 1 |
| 470 | 20250121 | 112400 | 993147235 | 3560 | 3560 | 3560 | 3560 | 201 |
| 471 | 20250121 | 112300 | 992431675 | 3560 | 3580 | 3580 | 3560 | 17 |
| 472 | 20250121 | 112200 | 992371135 | 3565 | 3565 | 3565 | 3565 | 1 |
| 473 | 20250121 | 112100 | 992367570 | 3565 | 3560 | 3565 | 3545 | 338 |
| 474 | 20250121 | 112000 | 991163620 | 3550 | 3550 | 3560 | 3550 | 2507 |
| 475 | 20250121 | 111900 | 982263270 | 3550 | 3560 | 3560 | 3550 | 755 |
| 476 | 20250121 | 111800 | 979581850 | 3555 | 3560 | 3560 | 3555 | 471 |
| 477 | 20250121 | 111700 | 977906970 | 3560 | 3555 | 3560 | 3555 | 89 |
| 478 | 20250121 | 111600 | 977590535 | 3555 | 3560 | 3565 | 3555 | 92 |
| 479 | 20250121 | 111500 | 977263400 | 3560 | 3560 | 3560 | 3560 | 0 |
| 480 | 20250121 | 111400 | 977263400 | 3560 | 3590 | 3590 | 3560 | 332 |
| 481 | 20250121 | 111300 | 976081145 | 3565 | 3565 | 3565 | 3560 | 519 |
| 482 | 20250121 | 111200 | 974232760 | 3570 | 3570 | 3570 | 3570 | 1199 |
| 483 | 20250121 | 111100 | 969952330 | 3570 | 3580 | 3580 | 3570 | 1270 |
| 484 | 20250121 | 111000 | 965412835 | 3580 | 3580 | 3580 | 3580 | 50 |
| 485 | 20250121 | 110900 | 965233835 | 3580 | 3590 | 3590 | 3580 | 1210 |
| 486 | 20250121 | 110800 | 960901905 | 3595 | 3595 | 3595 | 3595 | 125 |
| 487 | 20250121 | 110700 | 960452530 | 3595 | 3590 | 3595 | 3590 | 140 |
| 488 | 20250121 | 110600 | 959949300 | 3580 | 3580 | 3580 | 3580 | 0 |
| 489 | 20250121 | 110500 | 959949300 | 3580 | 3590 | 3590 | 3580 | 9 |
| 490 | 20250121 | 110400 | 959917000 | 3580 | 3580 | 3580 | 3580 | 9 |
| 491 | 20250121 | 110300 | 959884780 | 3595 | 3595 | 3595 | 3595 | 125 |
| 492 | 20250121 | 110200 | 959435405 | 3595 | 3595 | 3595 | 3595 | 1 |
| 493 | 20250121 | 110100 | 959431810 | 3580 | 3575 | 3580 | 3575 | 572 |
| 494 | 20250121 | 110000 | 957384410 | 3595 | 3590 | 3595 | 3590 | 1425 |
| 495 | 20250121 | 105900 | 952263515 | 3590 | 3590 | 3590 | 3590 | 1746 |
| 496 | 20250121 | 105800 | 945995375 | 3590 | 3590 | 3590 | 3590 | 261 |
| 497 | 20250121 | 105700 | 945058385 | 3590 | 3590 | 3590 | 3590 | 200 |
| 498 | 20250121 | 105600 | 944340385 | 3560 | 3595 | 3595 | 3560 | 11 |
| 499 | 20250121 | 105500 | 944300875 | 3590 | 3555 | 3590 | 3555 | 872 |
| 500 | 20250121 | 105400 | 941190715 | 3560 | 3555 | 3560 | 3555 | 945 |
| 501 | 20250121 | 105300 | 937829080 | 3550 | 3550 | 3550 | 3550 | 200 |
| 502 | 20250121 | 105200 | 937119080 | 3555 | 3555 | 3555 | 3555 | 152 |
| 503 | 20250121 | 105100 | 936578720 | 3555 | 3555 | 3555 | 3555 | 204 |
| 504 | 20250121 | 105000 | 935853500 | 3555 | 3550 | 3555 | 3550 | 32 |
| 505 | 20250121 | 104900 | 935739780 | 3540 | 3535 | 3540 | 3535 | 4 |
| 506 | 20250121 | 104800 | 935725625 | 3540 | 3540 | 3540 | 3540 | 1278 |
| 507 | 20250121 | 104700 | 931201505 | 3545 | 3545 | 3545 | 3545 | 0 |
| 508 | 20250121 | 104600 | 931201505 | 3545 | 3545 | 3545 | 3545 | 145 |
| 509 | 20250121 | 104500 | 930687480 | 3550 | 3550 | 3555 | 3550 | 2388 |
| 510 | 20250121 | 104400 | 922208040 | 3550 | 3550 | 3550 | 3550 | 159 |
| 511 | 20250121 | 104300 | 921643590 | 3550 | 3545 | 3550 | 3545 | 130 |
| 512 | 20250121 | 104200 | 921182140 | 3550 | 3535 | 3550 | 3535 | 1693 |
| 513 | 20250121 | 104100 | 915192010 | 3525 | 3525 | 3525 | 3525 | 30 |
| 514 | 20250121 | 104000 | 915086260 | 3525 | 3535 | 3535 | 3525 | 498 |
| 515 | 20250121 | 103900 | 913330530 | 3525 | 3525 | 3530 | 3525 | 1457 |
| 516 | 20250121 | 103800 | 908190890 | 3525 | 3525 | 3525 | 3525 | 870 |
| 517 | 20250121 | 103700 | 905124140 | 3525 | 3525 | 3525 | 3525 | 80 |
| 518 | 20250121 | 103600 | 904842140 | 3535 | 3530 | 3535 | 3530 | 340 |
| 519 | 20250121 | 103500 | 903641900 | 3530 | 3540 | 3540 | 3530 | 300 |
| 520 | 20250121 | 103400 | 902580405 | 3545 | 3545 | 3545 | 3540 | 1211 |
| 521 | 20250121 | 103300 | 898292890 | 3555 | 3555 | 3555 | 3545 | 453 |
| 522 | 20250121 | 103200 | 896685475 | 3555 | 3550 | 3555 | 3545 | 64 |
| 523 | 20250121 | 103100 | 896458390 | 3555 | 3555 | 3555 | 3555 | 3 |
| 524 | 20250121 | 103000 | 896447725 | 3545 | 3545 | 3545 | 3545 | 0 |
| 525 | 20250121 | 102900 | 896447725 | 3545 | 3545 | 3545 | 3545 | 100 |
| 526 | 20250121 | 102800 | 896093225 | 3555 | 3555 | 3555 | 3555 | 2 |
| 527 | 20250121 | 102700 | 896086115 | 3555 | 3545 | 3560 | 3545 | 67 |
| 528 | 20250121 | 102600 | 895848085 | 3545 | 3560 | 3560 | 3545 | 72 |
| 529 | 20250121 | 102500 | 895592515 | 3560 | 3540 | 3560 | 3540 | 84 |
| 530 | 20250121 | 102400 | 895295135 | 3560 | 3565 | 3565 | 3540 | 466 |
| 531 | 20250121 | 102300 | 893642740 | 3560 | 3560 | 3560 | 3560 | 300 |
| 532 | 20250121 | 102200 | 892574740 | 3560 | 3550 | 3560 | 3540 | 22 |
| 533 | 20250121 | 102100 | 892496810 | 3565 | 3565 | 3565 | 3550 | 519 |
| 534 | 20250121 | 102000 | 890654280 | 3550 | 3550 | 3550 | 3550 | 140 |
| 535 | 20250121 | 101900 | 890157280 | 3540 | 3540 | 3540 | 3540 | 1 |
| 536 | 20250121 | 101800 | 890153740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 537 | 20250121 | 101700 | 890153740 | 3565 | 3570 | 3575 | 3540 | 3342 |
| 538 | 20250121 | 101600 | 878272195 | 3570 | 3570 | 3570 | 3570 | 12 |
| 539 | 20250121 | 101500 | 878229355 | 3550 | 3565 | 3575 | 3550 | 2642 |
| 540 | 20250121 | 101400 | 868820830 | 3550 | 3555 | 3565 | 3545 | 1353 |
| 541 | 20250121 | 101300 | 864014145 | 3535 | 3545 | 3545 | 3535 | 1078 |
| 542 | 20250121 | 101200 | 860203110 | 3535 | 3535 | 3535 | 3535 | 1351 |
| 543 | 20250121 | 101100 | 855427325 | 3545 | 3535 | 3545 | 3535 | 674 |
| 544 | 20250121 | 101000 | 853040120 | 3535 | 3540 | 3540 | 3535 | 301 |
| 545 | 20250121 | 100900 | 851974830 | 3525 | 3520 | 3525 | 3520 | 276 |
| 546 | 20250121 | 100800 | 851002380 | 3525 | 3520 | 3525 | 3500 | 4675 |
| 547 | 20250121 | 100700 | 834605815 | 3520 | 3525 | 3535 | 3510 | 2474 |
| 548 | 20250121 | 100600 | 825893350 | 3540 | 3535 | 3540 | 3520 | 14602 |
| 549 | 20250121 | 100500 | 774417830 | 3560 | 3535 | 3565 | 3535 | 1510 |
| 550 | 20250121 | 100400 | 769046335 | 3535 | 3535 | 3535 | 3535 | 2303 |
| 551 | 20250121 | 100300 | 760905230 | 3535 | 3550 | 3565 | 3535 | 1256 |
| 552 | 20250121 | 100200 | 756462450 | 3560 | 3560 | 3560 | 3560 | 154 |
| 553 | 20250121 | 100100 | 755914210 | 3550 | 3540 | 3565 | 3520 | 7122 |
| 554 | 20250121 | 100000 | 730757335 | 3535 | 3545 | 3550 | 3535 | 6610 |
| 555 | 20250121 | 095900 | 707347225 | 3555 | 3550 | 3555 | 3545 | 1677 |
| 556 | 20250121 | 095800 | 701395045 | 3550 | 3555 | 3560 | 3550 | 4981 |
| 557 | 20250121 | 095700 | 683702655 | 3555 | 3570 | 3570 | 3555 | 5176 |
| 558 | 20250121 | 095600 | 665282135 | 3565 | 3570 | 3585 | 3565 | 4420 |
| 559 | 20250121 | 095500 | 649507275 | 3565 | 3590 | 3590 | 3565 | 477 |
| 560 | 20250121 | 095400 | 647805505 | 3560 | 3585 | 3585 | 3560 | 8048 |
| 561 | 20250121 | 095300 | 619091575 | 3585 | 3595 | 3595 | 3580 | 1580 |
| 562 | 20250121 | 095200 | 613432120 | 3595 | 3605 | 3605 | 3585 | 5390 |
| 563 | 20250121 | 095100 | 594069130 | 3605 | 3615 | 3615 | 3605 | 92 |
| 564 | 20250121 | 095000 | 593736970 | 3615 | 3605 | 3615 | 3600 | 2762 |
| 565 | 20250121 | 094900 | 583788895 | 3605 | 3610 | 3615 | 3605 | 318 |
| 566 | 20250121 | 094800 | 582642275 | 3620 | 3605 | 3620 | 3605 | 905 |
| 567 | 20250121 | 094700 | 579373755 | 3605 | 3605 | 3605 | 3605 | 1530 |
| 568 | 20250121 | 094600 | 573858105 | 3600 | 3610 | 3615 | 3600 | 2407 |
| 569 | 20250121 | 094500 | 565181430 | 3610 | 3605 | 3615 | 3605 | 286 |
| 570 | 20250121 | 094400 | 564150215 | 3615 | 3615 | 3615 | 3615 | 15 |
| 571 | 20250121 | 094300 | 564095990 | 3615 | 3600 | 3615 | 3600 | 3574 |
| 572 | 20250121 | 094200 | 551229515 | 3600 | 3620 | 3620 | 3600 | 2729 |
| 573 | 20250121 | 094100 | 541393565 | 3630 | 3605 | 3630 | 3605 | 334 |
| 574 | 20250121 | 094000 | 540185780 | 3605 | 3615 | 3615 | 3605 | 2647 |
| 575 | 20250121 | 093900 | 530636170 | 3615 | 3620 | 3620 | 3610 | 2663 |
| 576 | 20250121 | 093800 | 521010220 | 3620 | 3640 | 3640 | 3620 | 710 |
| 577 | 20250121 | 093700 | 518438830 | 3640 | 3640 | 3640 | 3620 | 1817 |
| 578 | 20250121 | 093600 | 511849445 | 3640 | 3640 | 3640 | 3640 | 81 |
| 579 | 20250121 | 093500 | 511554605 | 3645 | 3645 | 3645 | 3645 | 611 |
| 580 | 20250121 | 093400 | 509327510 | 3650 | 3650 | 3650 | 3650 | 23 |
| 581 | 20250121 | 093300 | 509243560 | 3650 | 3650 | 3650 | 3650 | 8 |
| 582 | 20250121 | 093200 | 509214360 | 3670 | 3670 | 3670 | 3670 | 36 |
| 583 | 20250121 | 093100 | 509082240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 584 | 20250121 | 093000 | 509082240 | 3675 | 3665 | 3675 | 3655 | 1896 |
| 585 | 20250121 | 092900 | 502148710 | 3680 | 3680 | 3680 | 3665 | 1848 |
| 586 | 20250121 | 092800 | 495364385 | 3680 | 3675 | 3680 | 3660 | 405 |
| 587 | 20250121 | 092700 | 493877750 | 3680 | 3650 | 3680 | 3630 | 2212 |
| 588 | 20250121 | 092600 | 485792875 | 3645 | 3645 | 3645 | 3645 | 92 |
| 589 | 20250121 | 092500 | 485457535 | 3645 | 3615 | 3650 | 3615 | 4781 |
| 590 | 20250121 | 092400 | 468124530 | 3605 | 3605 | 3620 | 3605 | 330 |
| 591 | 20250121 | 092300 | 466930500 | 3620 | 3615 | 3620 | 3600 | 2363 |
| 592 | 20250121 | 092200 | 458411260 | 3610 | 3650 | 3650 | 3610 | 2727 |
| 593 | 20250121 | 092100 | 448508180 | 3645 | 3645 | 3650 | 3640 | 2411 |
| 594 | 20250121 | 092000 | 439720655 | 3645 | 3625 | 3650 | 3625 | 1751 |
| 595 | 20250121 | 091900 | 433369765 | 3625 | 3600 | 3650 | 3600 | 8191 |
| 596 | 20250121 | 091800 | 403620565 | 3625 | 3615 | 3625 | 3585 | 6394 |
| 597 | 20250121 | 091700 | 380644295 | 3615 | 3635 | 3635 | 3615 | 38 |
| 598 | 20250121 | 091600 | 380506725 | 3640 | 3650 | 3655 | 3590 | 6229 |
| 599 | 20250121 | 091500 | 358079965 | 3640 | 3610 | 3640 | 3585 | 7759 |
| 600 | 20250121 | 091400 | 330076490 | 3620 | 3610 | 3620 | 3610 | 3815 |
| 601 | 20250121 | 091300 | 316302070 | 3610 | 3615 | 3635 | 3600 | 4656 |
| 602 | 20250121 | 091200 | 299485785 | 3605 | 3645 | 3645 | 3595 | 1276 |
| 603 | 20250121 | 091100 | 294886500 | 3600 | 3615 | 3630 | 3595 | 7757 |
| 604 | 20250121 | 091000 | 266902805 | 3620 | 3640 | 3680 | 3620 | 4175 |
| 605 | 20250121 | 090900 | 251740305 | 3640 | 3655 | 3680 | 3640 | 2261 |
| 606 | 20250121 | 090800 | 243489240 | 3655 | 3640 | 3700 | 3640 | 2056 |
| 607 | 20250121 | 090700 | 235952810 | 3640 | 3680 | 3700 | 3640 | 1562 |
| 608 | 20250121 | 090600 | 230235120 | 3675 | 3705 | 3705 | 3675 | 2841 |
| 609 | 20250121 | 090500 | 219756185 | 3705 | 3705 | 3760 | 3690 | 10713 |
| 610 | 20250121 | 090400 | 179727820 | 3705 | 3725 | 3750 | 3705 | 8939 |
| 611 | 20250121 | 090300 | 146293240 | 3715 | 3665 | 3715 | 3655 | 4668 |
| 612 | 20250121 | 090200 | 129074790 | 3655 | 3690 | 3690 | 3650 | 6532 |
| 613 | 20250121 | 090100 | 105155380 | 3700 | 3690 | 3735 | 3665 | 8523 |
| 614 | 20250121 | 090000 | 73687990 | 3665 | 3725 | 3725 | 3560 | 20055 |