29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 184000 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 12729 |
| 3 | 20250122 | 183900 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 4 | 20250122 | 183800 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 5 | 20250122 | 183700 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 6 | 20250122 | 183600 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 7 | 20250122 | 183500 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 8 | 20250122 | 183400 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 9 | 20250122 | 183300 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 10 | 20250122 | 183200 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 11 | 20250122 | 183100 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 12 | 20250122 | 183000 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 13 | 20250122 | 182900 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 14 | 20250122 | 182800 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 15 | 20250122 | 182700 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 16 | 20250122 | 182600 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 17 | 20250122 | 182500 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 18 | 20250122 | 182400 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 19 | 20250122 | 182300 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 20 | 20250122 | 182200 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 21 | 20250122 | 182100 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 22 | 20250122 | 182000 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 23 | 20250122 | 181900 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 24 | 20250122 | 181800 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 25 | 20250122 | 181700 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 26 | 20250122 | 181600 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 27 | 20250122 | 181500 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 28 | 20250122 | 181400 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 29 | 20250122 | 181300 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 30 | 20250122 | 181200 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 31 | 20250122 | 181100 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 32 | 20250122 | 181000 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 12729 |
| 33 | 20250122 | 180900 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 34 | 20250122 | 180800 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 35 | 20250122 | 180700 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 36 | 20250122 | 180600 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 37 | 20250122 | 180500 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 38 | 20250122 | 180400 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 39 | 20250122 | 180300 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 40 | 20250122 | 180200 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 41 | 20250122 | 180100 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 42 | 20250122 | 180000 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 43 | 20250122 | 175900 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 44 | 20250122 | 175800 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 45 | 20250122 | 175700 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 46 | 20250122 | 175600 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 47 | 20250122 | 175500 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 48 | 20250122 | 175400 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 49 | 20250122 | 175300 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 50 | 20250122 | 175200 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 51 | 20250122 | 175100 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 52 | 20250122 | 175000 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 53 | 20250122 | 174900 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 54 | 20250122 | 174800 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 55 | 20250122 | 174700 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 56 | 20250122 | 174600 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 57 | 20250122 | 174500 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 58 | 20250122 | 174400 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 59 | 20250122 | 174300 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 60 | 20250122 | 174200 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 61 | 20250122 | 174100 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 62 | 20250122 | 174000 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 12729 |
| 63 | 20250122 | 173900 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 64 | 20250122 | 173800 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 65 | 20250122 | 173700 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 66 | 20250122 | 173600 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 67 | 20250122 | 173500 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 68 | 20250122 | 173400 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 69 | 20250122 | 173300 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 70 | 20250122 | 173200 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 71 | 20250122 | 173100 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 72 | 20250122 | 173000 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 73 | 20250122 | 172900 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 74 | 20250122 | 172800 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 75 | 20250122 | 172700 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 76 | 20250122 | 172600 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 77 | 20250122 | 172500 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 78 | 20250122 | 172400 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 79 | 20250122 | 172300 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 80 | 20250122 | 172200 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 81 | 20250122 | 172100 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 82 | 20250122 | 172000 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 83 | 20250122 | 171900 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 84 | 20250122 | 171800 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 85 | 20250122 | 171700 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 86 | 20250122 | 171600 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 87 | 20250122 | 171500 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 88 | 20250122 | 171400 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 89 | 20250122 | 171300 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 90 | 20250122 | 171200 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 91 | 20250122 | 171100 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 92 | 20250122 | 171000 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 12729 |
| 93 | 20250122 | 170900 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 94 | 20250122 | 170800 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 95 | 20250122 | 170700 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 96 | 20250122 | 170600 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 97 | 20250122 | 170500 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 98 | 20250122 | 170400 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 99 | 20250122 | 170300 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 100 | 20250122 | 170200 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 101 | 20250122 | 170100 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 102 | 20250122 | 170000 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 103 | 20250122 | 165900 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 104 | 20250122 | 165800 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 105 | 20250122 | 165700 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 106 | 20250122 | 165600 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 107 | 20250122 | 165500 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 108 | 20250122 | 165400 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 109 | 20250122 | 165300 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 110 | 20250122 | 165200 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 111 | 20250122 | 165100 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 112 | 20250122 | 165000 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 113 | 20250122 | 164900 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 114 | 20250122 | 164800 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 115 | 20250122 | 164700 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 116 | 20250122 | 164600 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 117 | 20250122 | 164500 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 118 | 20250122 | 164400 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 119 | 20250122 | 164300 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 120 | 20250122 | 164200 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 121 | 20250122 | 164100 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 122 | 20250122 | 164000 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 12729 |
| 123 | 20250122 | 163900 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 124 | 20250122 | 163800 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 125 | 20250122 | 163700 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 126 | 20250122 | 163600 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 127 | 20250122 | 163500 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 128 | 20250122 | 163400 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 129 | 20250122 | 163300 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 130 | 20250122 | 163200 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 131 | 20250122 | 163100 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 132 | 20250122 | 163000 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 133 | 20250122 | 162900 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 134 | 20250122 | 162800 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 135 | 20250122 | 162700 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 136 | 20250122 | 162600 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 137 | 20250122 | 162500 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 138 | 20250122 | 162400 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 139 | 20250122 | 162300 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 140 | 20250122 | 162200 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 141 | 20250122 | 162100 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 142 | 20250122 | 162000 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 143 | 20250122 | 161900 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 144 | 20250122 | 161800 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 145 | 20250122 | 161700 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 146 | 20250122 | 161600 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 147 | 20250122 | 161500 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 148 | 20250122 | 161400 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 149 | 20250122 | 161300 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 150 | 20250122 | 161200 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 151 | 20250122 | 161100 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 152 | 20250122 | 161000 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 12729 |
| 153 | 20250122 | 160900 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 154 | 20250122 | 160800 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 155 | 20250122 | 160700 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 156 | 20250122 | 160600 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 157 | 20250122 | 160500 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 158 | 20250122 | 160400 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 159 | 20250122 | 160300 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 160 | 20250122 | 160200 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 161 | 20250122 | 160100 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 162 | 20250122 | 160000 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 163 | 20250122 | 155900 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 164 | 20250122 | 155800 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 165 | 20250122 | 155700 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 166 | 20250122 | 155600 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 167 | 20250122 | 155500 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 168 | 20250122 | 155400 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 169 | 20250122 | 155300 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 170 | 20250122 | 155200 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 171 | 20250122 | 155100 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 172 | 20250122 | 155000 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 173 | 20250122 | 154900 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 174 | 20250122 | 154800 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 175 | 20250122 | 154700 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 176 | 20250122 | 154600 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 177 | 20250122 | 154500 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 178 | 20250122 | 154400 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 179 | 20250122 | 154300 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 180 | 20250122 | 154200 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 181 | 20250122 | 154100 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 182 | 20250122 | 154000 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 12729 |
| 183 | 20250122 | 153900 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 184 | 20250122 | 153800 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 185 | 20250122 | 153700 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 186 | 20250122 | 153600 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 187 | 20250122 | 153500 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 188 | 20250122 | 153400 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 189 | 20250122 | 153300 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 190 | 20250122 | 153200 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 191 | 20250122 | 153100 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 192 | 20250122 | 153000 | 2652171465 | 3755 | 3755 | 3755 | 3755 | 12729 |
| 193 | 20250122 | 152900 | 2604374070 | 3760 | 3760 | 3760 | 3760 | 0 |
| 194 | 20250122 | 152800 | 2604374070 | 3760 | 3760 | 3760 | 3760 | 0 |
| 195 | 20250122 | 152700 | 2604374070 | 3760 | 3760 | 3760 | 3760 | 0 |
| 196 | 20250122 | 152600 | 2604374070 | 3760 | 3760 | 3760 | 3760 | 0 |
| 197 | 20250122 | 152500 | 2604374070 | 3760 | 3760 | 3760 | 3760 | 0 |
| 198 | 20250122 | 152400 | 2604374070 | 3760 | 3760 | 3760 | 3760 | 0 |
| 199 | 20250122 | 152300 | 2604374070 | 3760 | 3760 | 3760 | 3760 | 0 |
| 200 | 20250122 | 152200 | 2604374070 | 3760 | 3760 | 3760 | 3760 | 0 |
| 201 | 20250122 | 152100 | 2604374070 | 3760 | 3760 | 3760 | 3760 | 0 |
| 202 | 20250122 | 152000 | 2604374070 | 3760 | 3760 | 3760 | 3760 | 0 |
| 203 | 20250122 | 151900 | 2604374070 | 3760 | 3760 | 3760 | 3755 | 1751 |
| 204 | 20250122 | 151800 | 2597794325 | 3760 | 3755 | 3760 | 3750 | 2493 |
| 205 | 20250122 | 151700 | 2588432845 | 3755 | 3760 | 3760 | 3755 | 4909 |
| 206 | 20250122 | 151600 | 2569984190 | 3755 | 3755 | 3755 | 3755 | 1155 |
| 207 | 20250122 | 151500 | 2565647165 | 3760 | 3760 | 3760 | 3755 | 1243 |
| 208 | 20250122 | 151400 | 2560973540 | 3760 | 3750 | 3760 | 3750 | 19493 |
| 209 | 20250122 | 151300 | 2487848595 | 3750 | 3755 | 3755 | 3745 | 19901 |
| 210 | 20250122 | 151200 | 2413245325 | 3755 | 3755 | 3755 | 3755 | 1209 |
| 211 | 20250122 | 151100 | 2408705530 | 3760 | 3760 | 3760 | 3760 | 0 |
| 212 | 20250122 | 151000 | 2408705530 | 3760 | 3760 | 3760 | 3760 | 311 |
| 213 | 20250122 | 150900 | 2407536170 | 3760 | 3755 | 3760 | 3755 | 7401 |
| 214 | 20250122 | 150800 | 2379745410 | 3755 | 3750 | 3755 | 3750 | 2035 |
| 215 | 20250122 | 150700 | 2372104270 | 3750 | 3755 | 3755 | 3750 | 943 |
| 216 | 20250122 | 150600 | 2368566320 | 3755 | 3755 | 3755 | 3755 | 10 |
| 217 | 20250122 | 150500 | 2368528770 | 3750 | 3750 | 3755 | 3745 | 2525 |
| 218 | 20250122 | 150400 | 2359054250 | 3750 | 3750 | 3750 | 3750 | 71 |
| 219 | 20250122 | 150300 | 2358788000 | 3750 | 3750 | 3750 | 3750 | 2752 |
| 220 | 20250122 | 150200 | 2348468000 | 3750 | 3755 | 3755 | 3750 | 1305 |
| 221 | 20250122 | 150100 | 2343574050 | 3750 | 3750 | 3750 | 3745 | 7345 |
| 222 | 20250122 | 150000 | 2316030800 | 3750 | 3745 | 3750 | 3745 | 193 |
| 223 | 20250122 | 145900 | 2315307060 | 3750 | 3745 | 3750 | 3745 | 3447 |
| 224 | 20250122 | 145800 | 2302397855 | 3740 | 3750 | 3750 | 3740 | 10049 |
| 225 | 20250122 | 145700 | 2264764330 | 3745 | 3745 | 3745 | 3745 | 3144 |
| 226 | 20250122 | 145600 | 2252990050 | 3745 | 3745 | 3745 | 3745 | 698 |
| 227 | 20250122 | 145500 | 2250376040 | 3745 | 3745 | 3745 | 3745 | 2422 |
| 228 | 20250122 | 145400 | 2241305650 | 3745 | 3745 | 3745 | 3745 | 2320 |
| 229 | 20250122 | 145300 | 2232617250 | 3745 | 3745 | 3750 | 3745 | 1067 |
| 230 | 20250122 | 145200 | 2228620830 | 3745 | 3750 | 3750 | 3745 | 371 |
| 231 | 20250122 | 145100 | 2227231425 | 3750 | 3745 | 3750 | 3745 | 2530 |
| 232 | 20250122 | 145000 | 2217747220 | 3745 | 3750 | 3750 | 3745 | 1081 |
| 233 | 20250122 | 144900 | 2213693475 | 3750 | 3755 | 3755 | 3750 | 26036 |
| 234 | 20250122 | 144800 | 2116057720 | 3755 | 3755 | 3755 | 3750 | 6371 |
| 235 | 20250122 | 144700 | 2092134630 | 3755 | 3755 | 3755 | 3755 | 12039 |
| 236 | 20250122 | 144600 | 2046928185 | 3755 | 3760 | 3760 | 3755 | 111 |
| 237 | 20250122 | 144500 | 2046510880 | 3760 | 3755 | 3760 | 3755 | 1099 |
| 238 | 20250122 | 144400 | 2042379135 | 3760 | 3760 | 3760 | 3760 | 2 |
| 239 | 20250122 | 144300 | 2042371615 | 3760 | 3760 | 3760 | 3760 | 146 |
| 240 | 20250122 | 144200 | 2041822655 | 3760 | 3760 | 3760 | 3760 | 200 |
| 241 | 20250122 | 144100 | 2041070655 | 3760 | 3760 | 3760 | 3760 | 2 |
| 242 | 20250122 | 144000 | 2041063135 | 3760 | 3760 | 3760 | 3760 | 280 |
| 243 | 20250122 | 143900 | 2040010335 | 3755 | 3755 | 3760 | 3755 | 262 |
| 244 | 20250122 | 143800 | 2039026025 | 3760 | 3755 | 3760 | 3755 | 938 |
| 245 | 20250122 | 143700 | 2035503785 | 3755 | 3755 | 3760 | 3755 | 446 |
| 246 | 20250122 | 143600 | 2033827700 | 3755 | 3755 | 3755 | 3755 | 2460 |
| 247 | 20250122 | 143500 | 2024590400 | 3755 | 3755 | 3755 | 3755 | 525 |
| 248 | 20250122 | 143400 | 2022619025 | 3755 | 3755 | 3755 | 3755 | 6103 |
| 249 | 20250122 | 143300 | 1999702260 | 3755 | 3750 | 3755 | 3750 | 3162 |
| 250 | 20250122 | 143200 | 1987833950 | 3755 | 3755 | 3755 | 3755 | 245 |
| 251 | 20250122 | 143100 | 1986913975 | 3750 | 3755 | 3755 | 3750 | 2088 |
| 252 | 20250122 | 143000 | 1979083535 | 3755 | 3755 | 3755 | 3755 | 8490 |
| 253 | 20250122 | 142900 | 1947203585 | 3760 | 3755 | 3760 | 3755 | 37 |
| 254 | 20250122 | 142800 | 1947064645 | 3755 | 3760 | 3760 | 3755 | 109 |
| 255 | 20250122 | 142700 | 1946655200 | 3760 | 3760 | 3760 | 3760 | 268 |
| 256 | 20250122 | 142600 | 1945647520 | 3760 | 3760 | 3760 | 3760 | 5 |
| 257 | 20250122 | 142500 | 1945628720 | 3755 | 3755 | 3755 | 3755 | 1503 |
| 258 | 20250122 | 142400 | 1939984955 | 3755 | 3755 | 3755 | 3750 | 4761 |
| 259 | 20250122 | 142300 | 1922107405 | 3750 | 3750 | 3755 | 3750 | 3059 |
| 260 | 20250122 | 142200 | 1910636030 | 3750 | 3755 | 3755 | 3750 | 260 |
| 261 | 20250122 | 142100 | 1909660930 | 3755 | 3750 | 3755 | 3750 | 1456 |
| 262 | 20250122 | 142000 | 1904200350 | 3755 | 3750 | 3755 | 3750 | 1340 |
| 263 | 20250122 | 141900 | 1899170450 | 3755 | 3755 | 3755 | 3755 | 4283 |
| 264 | 20250122 | 141800 | 1883087785 | 3755 | 3760 | 3760 | 3755 | 101 |
| 265 | 20250122 | 141700 | 1882708525 | 3755 | 3755 | 3755 | 3755 | 54 |
| 266 | 20250122 | 141600 | 1882505755 | 3755 | 3755 | 3755 | 3755 | 1388 |
| 267 | 20250122 | 141500 | 1877293815 | 3755 | 3755 | 3755 | 3755 | 13850 |
| 268 | 20250122 | 141400 | 1825287065 | 3760 | 3755 | 3760 | 3755 | 505 |
| 269 | 20250122 | 141300 | 1823388290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 270 | 20250122 | 141200 | 1823388290 | 3760 | 3765 | 3765 | 3760 | 3446 |
| 271 | 20250122 | 141100 | 1810431230 | 3765 | 3760 | 3765 | 3760 | 4570 |
| 272 | 20250122 | 141000 | 1793247820 | 3765 | 3760 | 3765 | 3760 | 318 |
| 273 | 20250122 | 140900 | 1792051880 | 3760 | 3760 | 3760 | 3760 | 0 |
| 274 | 20250122 | 140800 | 1792051880 | 3760 | 3760 | 3760 | 3760 | 160 |
| 275 | 20250122 | 140700 | 1791450280 | 3760 | 3765 | 3765 | 3760 | 2355 |
| 276 | 20250122 | 140600 | 1782593880 | 3765 | 3765 | 3765 | 3765 | 9234 |
| 277 | 20250122 | 140500 | 1747827870 | 3765 | 3765 | 3765 | 3765 | 200 |
| 278 | 20250122 | 140400 | 1747074870 | 3770 | 3770 | 3770 | 3770 | 10 |
| 279 | 20250122 | 140300 | 1747037170 | 3770 | 3775 | 3775 | 3770 | 344 |
| 280 | 20250122 | 140200 | 1745740040 | 3775 | 3765 | 3775 | 3765 | 1023 |
| 281 | 20250122 | 140100 | 1741883340 | 3770 | 3770 | 3770 | 3765 | 7043 |
| 282 | 20250122 | 140000 | 1715332555 | 3770 | 3770 | 3770 | 3770 | 4 |
| 283 | 20250122 | 135900 | 1715317475 | 3765 | 3770 | 3770 | 3765 | 157 |
| 284 | 20250122 | 135800 | 1714726085 | 3765 | 3765 | 3770 | 3765 | 1956 |
| 285 | 20250122 | 135700 | 1707361740 | 3770 | 3765 | 3770 | 3765 | 1045 |
| 286 | 20250122 | 135600 | 1703427295 | 3770 | 3770 | 3770 | 3770 | 60 |
| 287 | 20250122 | 135500 | 1703201095 | 3770 | 3770 | 3770 | 3770 | 10 |
| 288 | 20250122 | 135400 | 1703163395 | 3770 | 3770 | 3770 | 3770 | 125 |
| 289 | 20250122 | 135300 | 1702692145 | 3770 | 3770 | 3770 | 3770 | 403 |
| 290 | 20250122 | 135200 | 1701172835 | 3765 | 3765 | 3765 | 3765 | 1 |
| 291 | 20250122 | 135100 | 1701169070 | 3770 | 3770 | 3770 | 3770 | 293 |
| 292 | 20250122 | 135000 | 1700064460 | 3770 | 3770 | 3770 | 3765 | 112 |
| 293 | 20250122 | 134900 | 1699642225 | 3770 | 3765 | 3770 | 3765 | 141 |
| 294 | 20250122 | 134800 | 1699111355 | 3770 | 3770 | 3770 | 3765 | 36 |
| 295 | 20250122 | 134700 | 1698975735 | 3770 | 3770 | 3770 | 3770 | 89 |
| 296 | 20250122 | 134600 | 1698640205 | 3765 | 3765 | 3765 | 3765 | 100 |
| 297 | 20250122 | 134500 | 1698263705 | 3770 | 3770 | 3770 | 3770 | 8 |
| 298 | 20250122 | 134400 | 1698233545 | 3770 | 3765 | 3770 | 3765 | 5372 |
| 299 | 20250122 | 134300 | 1678002955 | 3770 | 3770 | 3770 | 3770 | 2182 |
| 300 | 20250122 | 134200 | 1669776815 | 3770 | 3775 | 3775 | 3770 | 9294 |
| 301 | 20250122 | 134100 | 1634714425 | 3770 | 3770 | 3775 | 3770 | 1084 |
| 302 | 20250122 | 134000 | 1630627725 | 3775 | 3775 | 3775 | 3770 | 242 |
| 303 | 20250122 | 133900 | 1629715375 | 3775 | 3770 | 3775 | 3770 | 107 |
| 304 | 20250122 | 133800 | 1629311975 | 3770 | 3765 | 3770 | 3765 | 401 |
| 305 | 20250122 | 133700 | 1627802205 | 3770 | 3770 | 3770 | 3770 | 1275 |
| 306 | 20250122 | 133600 | 1622995455 | 3775 | 3770 | 3775 | 3770 | 2601 |
| 307 | 20250122 | 133500 | 1613189680 | 3775 | 3775 | 3775 | 3775 | 0 |
| 308 | 20250122 | 133400 | 1613189680 | 3775 | 3770 | 3775 | 3770 | 21 |
| 309 | 20250122 | 133300 | 1613110505 | 3775 | 3770 | 3775 | 3770 | 452 |
| 310 | 20250122 | 133200 | 1611406460 | 3770 | 3770 | 3775 | 3765 | 431 |
| 311 | 20250122 | 133100 | 1609781590 | 3775 | 3770 | 3775 | 3770 | 455 |
| 312 | 20250122 | 133000 | 1608066230 | 3775 | 3775 | 3775 | 3775 | 100 |
| 313 | 20250122 | 132900 | 1607688730 | 3775 | 3775 | 3775 | 3770 | 1807 |
| 314 | 20250122 | 132800 | 1600875820 | 3775 | 3775 | 3775 | 3775 | 1 |
| 315 | 20250122 | 132700 | 1600872045 | 3770 | 3775 | 3775 | 3770 | 60 |
| 316 | 20250122 | 132600 | 1600645550 | 3770 | 3770 | 3775 | 3770 | 206 |
| 317 | 20250122 | 132500 | 1599868925 | 3775 | 3775 | 3775 | 3775 | 1 |
| 318 | 20250122 | 132400 | 1599865150 | 3775 | 3775 | 3775 | 3770 | 2520 |
| 319 | 20250122 | 132300 | 1590364715 | 3775 | 3775 | 3775 | 3775 | 12 |
| 320 | 20250122 | 132200 | 1590319415 | 3775 | 3775 | 3775 | 3770 | 203 |
| 321 | 20250122 | 132100 | 1589554090 | 3775 | 3770 | 3775 | 3770 | 664 |
| 322 | 20250122 | 132000 | 1587050790 | 3775 | 3770 | 3775 | 3770 | 473 |
| 323 | 20250122 | 131900 | 1585267065 | 3775 | 3775 | 3775 | 3775 | 0 |
| 324 | 20250122 | 131800 | 1585267065 | 3775 | 3770 | 3775 | 3770 | 302 |
| 325 | 20250122 | 131700 | 1584127420 | 3770 | 3770 | 3770 | 3770 | 1700 |
| 326 | 20250122 | 131600 | 1577718420 | 3770 | 3770 | 3770 | 3770 | 200 |
| 327 | 20250122 | 131500 | 1576964420 | 3775 | 3775 | 3775 | 3775 | 32 |
| 328 | 20250122 | 131400 | 1576843620 | 3775 | 3775 | 3775 | 3775 | 31 |
| 329 | 20250122 | 131300 | 1576726595 | 3775 | 3775 | 3775 | 3770 | 1263 |
| 330 | 20250122 | 131200 | 1571963770 | 3775 | 3775 | 3775 | 3775 | 1 |
| 331 | 20250122 | 131100 | 1571959995 | 3775 | 3775 | 3775 | 3770 | 1117 |
| 332 | 20250122 | 131000 | 1567748370 | 3775 | 3770 | 3775 | 3770 | 629 |
| 333 | 20250122 | 130900 | 1565374040 | 3765 | 3770 | 3770 | 3765 | 2450 |
| 334 | 20250122 | 130800 | 1556138790 | 3765 | 3770 | 3770 | 3765 | 186 |
| 335 | 20250122 | 130700 | 1555438485 | 3765 | 3765 | 3765 | 3765 | 105 |
| 336 | 20250122 | 130600 | 1555043160 | 3765 | 3765 | 3765 | 3765 | 20 |
| 337 | 20250122 | 130500 | 1554967860 | 3765 | 3765 | 3765 | 3765 | 1 |
| 338 | 20250122 | 130400 | 1554964095 | 3770 | 3770 | 3770 | 3770 | 79 |
| 339 | 20250122 | 130300 | 1554666265 | 3770 | 3775 | 3775 | 3770 | 206 |
| 340 | 20250122 | 130200 | 1553889595 | 3770 | 3770 | 3770 | 3770 | 1 |
| 341 | 20250122 | 130100 | 1553885825 | 3770 | 3770 | 3770 | 3770 | 625 |
| 342 | 20250122 | 130000 | 1551529575 | 3770 | 3775 | 3775 | 3770 | 1024 |
| 343 | 20250122 | 125900 | 1547664375 | 3775 | 3770 | 3775 | 3770 | 982 |
| 344 | 20250122 | 125800 | 1543957350 | 3770 | 3770 | 3770 | 3770 | 648 |
| 345 | 20250122 | 125700 | 1541514390 | 3770 | 3770 | 3770 | 3770 | 1038 |
| 346 | 20250122 | 125600 | 1537601130 | 3770 | 3770 | 3770 | 3770 | 280 |
| 347 | 20250122 | 125500 | 1536545530 | 3770 | 3770 | 3770 | 3770 | 439 |
| 348 | 20250122 | 125400 | 1534890500 | 3770 | 3770 | 3770 | 3770 | 1250 |
| 349 | 20250122 | 125300 | 1530178000 | 3770 | 3770 | 3770 | 3770 | 231 |
| 350 | 20250122 | 125200 | 1529307130 | 3770 | 3770 | 3770 | 3765 | 163 |
| 351 | 20250122 | 125100 | 1528693370 | 3770 | 3770 | 3770 | 3770 | 30 |
| 352 | 20250122 | 125000 | 1528580270 | 3770 | 3770 | 3770 | 3770 | 2518 |
| 353 | 20250122 | 124900 | 1519087410 | 3765 | 3765 | 3765 | 3765 | 330 |
| 354 | 20250122 | 124800 | 1517844960 | 3765 | 3765 | 3765 | 3765 | 0 |
| 355 | 20250122 | 124700 | 1517844960 | 3765 | 3770 | 3770 | 3765 | 2301 |
| 356 | 20250122 | 124600 | 1509170195 | 3765 | 3765 | 3765 | 3765 | 610 |
| 357 | 20250122 | 124500 | 1506873545 | 3765 | 3765 | 3765 | 3765 | 0 |
| 358 | 20250122 | 124400 | 1506873545 | 3765 | 3765 | 3765 | 3765 | 100 |
| 359 | 20250122 | 124300 | 1506497045 | 3765 | 3770 | 3770 | 3765 | 105 |
| 360 | 20250122 | 124200 | 1506101695 | 3765 | 3765 | 3765 | 3765 | 4 |
| 361 | 20250122 | 124100 | 1506086635 | 3770 | 3770 | 3770 | 3770 | 25 |
| 362 | 20250122 | 124000 | 1505992385 | 3765 | 3770 | 3770 | 3765 | 2005 |
| 363 | 20250122 | 123900 | 1498443535 | 3765 | 3765 | 3765 | 3765 | 1037 |
| 364 | 20250122 | 123800 | 1494539230 | 3770 | 3770 | 3770 | 3765 | 4030 |
| 365 | 20250122 | 123700 | 1479348500 | 3770 | 3770 | 3770 | 3770 | 1 |
| 366 | 20250122 | 123600 | 1479344730 | 3765 | 3770 | 3770 | 3765 | 5223 |
| 367 | 20250122 | 123500 | 1459654645 | 3770 | 3770 | 3770 | 3770 | 0 |
| 368 | 20250122 | 123400 | 1459654645 | 3770 | 3760 | 3770 | 3760 | 469 |
| 369 | 20250122 | 123300 | 1457888875 | 3765 | 3765 | 3765 | 3765 | 36 |
| 370 | 20250122 | 123200 | 1457753335 | 3765 | 3765 | 3765 | 3765 | 5100 |
| 371 | 20250122 | 123100 | 1438551835 | 3765 | 3765 | 3765 | 3765 | 50 |
| 372 | 20250122 | 123000 | 1438363585 | 3770 | 3770 | 3770 | 3765 | 705 |
| 373 | 20250122 | 122900 | 1435708635 | 3765 | 3765 | 3765 | 3765 | 0 |
| 374 | 20250122 | 122800 | 1435708635 | 3765 | 3765 | 3765 | 3765 | 0 |
| 375 | 20250122 | 122700 | 1435708635 | 3765 | 3765 | 3765 | 3765 | 17 |
| 376 | 20250122 | 122600 | 1435644630 | 3765 | 3765 | 3765 | 3765 | 50 |
| 377 | 20250122 | 122500 | 1435456380 | 3765 | 3765 | 3765 | 3765 | 300 |
| 378 | 20250122 | 122400 | 1434326880 | 3770 | 3770 | 3770 | 3770 | 0 |
| 379 | 20250122 | 122300 | 1434326880 | 3770 | 3765 | 3770 | 3765 | 3100 |
| 380 | 20250122 | 122200 | 1422654880 | 3765 | 3765 | 3765 | 3765 | 1183 |
| 381 | 20250122 | 122100 | 1418200885 | 3765 | 3765 | 3765 | 3765 | 499 |
| 382 | 20250122 | 122000 | 1416322150 | 3765 | 3765 | 3765 | 3765 | 269 |
| 383 | 20250122 | 121900 | 1415309365 | 3765 | 3770 | 3770 | 3765 | 2008 |
| 384 | 20250122 | 121800 | 1407749230 | 3770 | 3765 | 3770 | 3765 | 26 |
| 385 | 20250122 | 121700 | 1407651215 | 3770 | 3770 | 3770 | 3770 | 6378 |
| 386 | 20250122 | 121600 | 1383606155 | 3770 | 3770 | 3770 | 3770 | 500 |
| 387 | 20250122 | 121500 | 1381721155 | 3770 | 3770 | 3770 | 3770 | 100 |
| 388 | 20250122 | 121400 | 1381344155 | 3770 | 3770 | 3770 | 3770 | 0 |
| 389 | 20250122 | 121300 | 1381344155 | 3770 | 3770 | 3770 | 3770 | 1535 |
| 390 | 20250122 | 121200 | 1375557205 | 3765 | 3765 | 3765 | 3765 | 8 |
| 391 | 20250122 | 121100 | 1375527085 | 3765 | 3765 | 3765 | 3765 | 1340 |
| 392 | 20250122 | 121000 | 1370481985 | 3770 | 3770 | 3770 | 3770 | 178 |
| 393 | 20250122 | 120900 | 1369810925 | 3770 | 3770 | 3770 | 3770 | 530 |
| 394 | 20250122 | 120800 | 1367812825 | 3770 | 3770 | 3770 | 3770 | 835 |
| 395 | 20250122 | 120700 | 1364664875 | 3765 | 3760 | 3765 | 3760 | 1112 |
| 396 | 20250122 | 120600 | 1360478345 | 3765 | 3765 | 3765 | 3765 | 200 |
| 397 | 20250122 | 120500 | 1359725345 | 3765 | 3765 | 3765 | 3765 | 817 |
| 398 | 20250122 | 120400 | 1356649340 | 3765 | 3765 | 3765 | 3765 | 0 |
| 399 | 20250122 | 120300 | 1356649340 | 3765 | 3765 | 3765 | 3765 | 19 |
| 400 | 20250122 | 120200 | 1356577805 | 3760 | 3765 | 3765 | 3760 | 1784 |
| 401 | 20250122 | 120100 | 1349869950 | 3760 | 3760 | 3760 | 3760 | 2150 |
| 402 | 20250122 | 120000 | 1341785950 | 3765 | 3765 | 3765 | 3765 | 100 |
| 403 | 20250122 | 115900 | 1341409450 | 3760 | 3760 | 3760 | 3760 | 0 |
| 404 | 20250122 | 115800 | 1341409450 | 3760 | 3760 | 3760 | 3760 | 134 |
| 405 | 20250122 | 115700 | 1340905610 | 3765 | 3765 | 3765 | 3765 | 282 |
| 406 | 20250122 | 115600 | 1339843880 | 3760 | 3765 | 3765 | 3760 | 1737 |
| 407 | 20250122 | 115500 | 1333304080 | 3765 | 3765 | 3765 | 3765 | 0 |
| 408 | 20250122 | 115400 | 1333304080 | 3765 | 3765 | 3765 | 3765 | 41 |
| 409 | 20250122 | 115300 | 1333149715 | 3765 | 3765 | 3765 | 3765 | 100 |
| 410 | 20250122 | 115200 | 1332773215 | 3765 | 3765 | 3765 | 3765 | 2250 |
| 411 | 20250122 | 115100 | 1324301965 | 3765 | 3765 | 3765 | 3765 | 0 |
| 412 | 20250122 | 115000 | 1324301965 | 3765 | 3760 | 3765 | 3760 | 1792 |
| 413 | 20250122 | 114900 | 1317558750 | 3760 | 3760 | 3760 | 3760 | 0 |
| 414 | 20250122 | 114800 | 1317558750 | 3760 | 3760 | 3760 | 3760 | 516 |
| 415 | 20250122 | 114700 | 1315618590 | 3765 | 3765 | 3765 | 3765 | 5 |
| 416 | 20250122 | 114600 | 1315599765 | 3765 | 3765 | 3765 | 3765 | 30 |
| 417 | 20250122 | 114500 | 1315486815 | 3765 | 3765 | 3765 | 3765 | 100 |
| 418 | 20250122 | 114400 | 1315110315 | 3765 | 3760 | 3765 | 3760 | 342 |
| 419 | 20250122 | 114300 | 1313824185 | 3765 | 3765 | 3765 | 3765 | 372 |
| 420 | 20250122 | 114200 | 1312423605 | 3765 | 3770 | 3770 | 3765 | 1269 |
| 421 | 20250122 | 114100 | 1307645795 | 3765 | 3765 | 3765 | 3765 | 10 |
| 422 | 20250122 | 114000 | 1307608145 | 3765 | 3765 | 3765 | 3765 | 519 |
| 423 | 20250122 | 113900 | 1305654110 | 3765 | 3765 | 3765 | 3765 | 2746 |
| 424 | 20250122 | 113800 | 1295315420 | 3765 | 3770 | 3770 | 3765 | 887 |
| 425 | 20250122 | 113700 | 1291975840 | 3765 | 3770 | 3770 | 3765 | 222 |
| 426 | 20250122 | 113600 | 1291139010 | 3770 | 3770 | 3770 | 3770 | 1100 |
| 427 | 20250122 | 113500 | 1286992010 | 3770 | 3770 | 3770 | 3770 | 391 |
| 428 | 20250122 | 113400 | 1285517940 | 3770 | 3765 | 3770 | 3765 | 2217 |
| 429 | 20250122 | 113300 | 1277159960 | 3765 | 3765 | 3765 | 3765 | 0 |
| 430 | 20250122 | 113200 | 1277159960 | 3765 | 3765 | 3765 | 3765 | 26 |
| 431 | 20250122 | 113100 | 1277062070 | 3770 | 3770 | 3770 | 3770 | 285 |
| 432 | 20250122 | 113000 | 1275987620 | 3770 | 3770 | 3770 | 3770 | 305 |
| 433 | 20250122 | 112900 | 1274837770 | 3770 | 3770 | 3770 | 3770 | 774 |
| 434 | 20250122 | 112800 | 1271919790 | 3775 | 3775 | 3775 | 3775 | 10 |
| 435 | 20250122 | 112700 | 1271882040 | 3775 | 3775 | 3775 | 3775 | 0 |
| 436 | 20250122 | 112600 | 1271882040 | 3775 | 3775 | 3775 | 3775 | 2972 |
| 437 | 20250122 | 112500 | 1260662740 | 3775 | 3775 | 3775 | 3775 | 2297 |
| 438 | 20250122 | 112400 | 1251991565 | 3770 | 3770 | 3770 | 3765 | 6289 |
| 439 | 20250122 | 112300 | 1228287035 | 3765 | 3760 | 3765 | 3760 | 3544 |
| 440 | 20250122 | 112200 | 1214945140 | 3765 | 3765 | 3765 | 3765 | 3576 |
| 441 | 20250122 | 112100 | 1201481500 | 3765 | 3765 | 3765 | 3765 | 127 |
| 442 | 20250122 | 112000 | 1201003345 | 3765 | 3765 | 3765 | 3765 | 1319 |
| 443 | 20250122 | 111900 | 1196037310 | 3765 | 3765 | 3765 | 3765 | 1225 |
| 444 | 20250122 | 111800 | 1191425185 | 3765 | 3765 | 3765 | 3765 | 663 |
| 445 | 20250122 | 111700 | 1188928990 | 3765 | 3765 | 3765 | 3765 | 1506 |
| 446 | 20250122 | 111600 | 1183258900 | 3765 | 3765 | 3765 | 3765 | 5 |
| 447 | 20250122 | 111500 | 1183240075 | 3765 | 3765 | 3765 | 3765 | 70 |
| 448 | 20250122 | 111400 | 1182976525 | 3765 | 3765 | 3765 | 3765 | 652 |
| 449 | 20250122 | 111300 | 1180521745 | 3770 | 3770 | 3770 | 3770 | 1 |
| 450 | 20250122 | 111200 | 1180517975 | 3765 | 3755 | 3765 | 3755 | 4333 |
| 451 | 20250122 | 111100 | 1164219135 | 3755 | 3755 | 3755 | 3755 | 2 |
| 452 | 20250122 | 111000 | 1164211625 | 3755 | 3760 | 3760 | 3755 | 727 |
| 453 | 20250122 | 110900 | 1161479105 | 3760 | 3760 | 3760 | 3760 | 3 |
| 454 | 20250122 | 110800 | 1161467825 | 3760 | 3760 | 3760 | 3760 | 5971 |
| 455 | 20250122 | 110700 | 1139016865 | 3755 | 3755 | 3755 | 3755 | 0 |
| 456 | 20250122 | 110600 | 1139016865 | 3755 | 3755 | 3755 | 3755 | 1000 |
| 457 | 20250122 | 110500 | 1135261865 | 3755 | 3755 | 3755 | 3755 | 2200 |
| 458 | 20250122 | 110400 | 1127000865 | 3755 | 3750 | 3755 | 3750 | 1028 |
| 459 | 20250122 | 110300 | 1123145665 | 3750 | 3750 | 3750 | 3750 | 1000 |
| 460 | 20250122 | 110200 | 1119395665 | 3755 | 3755 | 3755 | 3750 | 3117 |
| 461 | 20250122 | 110100 | 1107706850 | 3755 | 3755 | 3755 | 3755 | 448 |
| 462 | 20250122 | 110000 | 1106024610 | 3750 | 3755 | 3755 | 3750 | 100 |
| 463 | 20250122 | 105900 | 1105649580 | 3755 | 3755 | 3755 | 3755 | 4 |
| 464 | 20250122 | 105800 | 1105634560 | 3755 | 3755 | 3755 | 3755 | 127 |
| 465 | 20250122 | 105700 | 1105157675 | 3755 | 3755 | 3755 | 3755 | 60 |
| 466 | 20250122 | 105600 | 1104932375 | 3760 | 3760 | 3760 | 3760 | 609 |
| 467 | 20250122 | 105500 | 1102642535 | 3760 | 3760 | 3760 | 3755 | 3040 |
| 468 | 20250122 | 105400 | 1091222135 | 3760 | 3755 | 3760 | 3755 | 3553 |
| 469 | 20250122 | 105300 | 1077880355 | 3755 | 3755 | 3755 | 3755 | 200 |
| 470 | 20250122 | 105200 | 1077129355 | 3765 | 3760 | 3765 | 3760 | 2000 |
| 471 | 20250122 | 105100 | 1069606390 | 3760 | 3760 | 3760 | 3760 | 1566 |
| 472 | 20250122 | 105000 | 1063718230 | 3760 | 3755 | 3760 | 3755 | 862 |
| 473 | 20250122 | 104900 | 1060477250 | 3760 | 3755 | 3760 | 3755 | 106 |
| 474 | 20250122 | 104800 | 1060078695 | 3760 | 3755 | 3760 | 3755 | 901 |
| 475 | 20250122 | 104700 | 1056694940 | 3755 | 3755 | 3755 | 3755 | 502 |
| 476 | 20250122 | 104600 | 1054809930 | 3755 | 3755 | 3755 | 3755 | 139 |
| 477 | 20250122 | 104500 | 1054287985 | 3755 | 3760 | 3760 | 3750 | 2600 |
| 478 | 20250122 | 104400 | 1044525000 | 3760 | 3760 | 3760 | 3760 | 405 |
| 479 | 20250122 | 104300 | 1043002200 | 3760 | 3760 | 3760 | 3760 | 440 |
| 480 | 20250122 | 104200 | 1041347800 | 3760 | 3765 | 3765 | 3760 | 2014 |
| 481 | 20250122 | 104100 | 1033772590 | 3765 | 3765 | 3765 | 3765 | 5497 |
| 482 | 20250122 | 104000 | 1013076385 | 3765 | 3770 | 3770 | 3765 | 201 |
| 483 | 20250122 | 103900 | 1012318620 | 3765 | 3765 | 3765 | 3765 | 300 |
| 484 | 20250122 | 103800 | 1011189120 | 3765 | 3765 | 3770 | 3765 | 415 |
| 485 | 20250122 | 103700 | 1009625155 | 3765 | 3765 | 3770 | 3765 | 1759 |
| 486 | 20250122 | 103600 | 1003002495 | 3765 | 3760 | 3765 | 3760 | 238 |
| 487 | 20250122 | 103500 | 1002106925 | 3760 | 3755 | 3760 | 3755 | 258 |
| 488 | 20250122 | 103400 | 1001137610 | 3755 | 3755 | 3755 | 3755 | 341 |
| 489 | 20250122 | 103300 | 999857155 | 3760 | 3760 | 3760 | 3760 | 265 |
| 490 | 20250122 | 103200 | 998860755 | 3760 | 3765 | 3765 | 3760 | 1416 |
| 491 | 20250122 | 103100 | 993536515 | 3765 | 3765 | 3765 | 3765 | 6 |
| 492 | 20250122 | 103000 | 993513925 | 3765 | 3760 | 3765 | 3760 | 913 |
| 493 | 20250122 | 102900 | 990080980 | 3755 | 3760 | 3760 | 3755 | 226 |
| 494 | 20250122 | 102800 | 989231225 | 3755 | 3760 | 3760 | 3755 | 67 |
| 495 | 20250122 | 102700 | 988979510 | 3765 | 3760 | 3765 | 3760 | 1102 |
| 496 | 20250122 | 102600 | 984831720 | 3755 | 3755 | 3755 | 3755 | 2498 |
| 497 | 20250122 | 102500 | 975451730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 498 | 20250122 | 102400 | 975451730 | 3760 | 3765 | 3765 | 3760 | 3752 |
| 499 | 20250122 | 102300 | 961340095 | 3765 | 3765 | 3765 | 3765 | 5984 |
| 500 | 20250122 | 102200 | 938810335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 501 | 20250122 | 102100 | 938810335 | 3760 | 3760 | 3760 | 3760 | 126 |
| 502 | 20250122 | 102000 | 938336575 | 3760 | 3765 | 3765 | 3760 | 923 |
| 503 | 20250122 | 101900 | 934866020 | 3765 | 3760 | 3765 | 3760 | 518 |
| 504 | 20250122 | 101800 | 932918305 | 3760 | 3760 | 3760 | 3760 | 1793 |
| 505 | 20250122 | 101700 | 926176625 | 3760 | 3760 | 3760 | 3760 | 869 |
| 506 | 20250122 | 101600 | 922909185 | 3755 | 3760 | 3760 | 3755 | 223 |
| 507 | 20250122 | 101500 | 922071720 | 3755 | 3760 | 3760 | 3755 | 360 |
| 508 | 20250122 | 101400 | 920719695 | 3755 | 3755 | 3755 | 3755 | 5 |
| 509 | 20250122 | 101300 | 920700920 | 3760 | 3755 | 3760 | 3755 | 1206 |
| 510 | 20250122 | 101200 | 916171060 | 3760 | 3755 | 3760 | 3755 | 170 |
| 511 | 20250122 | 101100 | 915532435 | 3755 | 3755 | 3755 | 3750 | 1081 |
| 512 | 20250122 | 101000 | 911473530 | 3750 | 3755 | 3760 | 3750 | 5525 |
| 513 | 20250122 | 100900 | 890738395 | 3760 | 3760 | 3760 | 3760 | 736 |
| 514 | 20250122 | 100800 | 887971035 | 3760 | 3755 | 3760 | 3755 | 3128 |
| 515 | 20250122 | 100700 | 876212255 | 3755 | 3760 | 3760 | 3755 | 230 |
| 516 | 20250122 | 100600 | 875348595 | 3760 | 3760 | 3760 | 3760 | 20 |
| 517 | 20250122 | 100500 | 875273395 | 3760 | 3760 | 3760 | 3760 | 200 |
| 518 | 20250122 | 100400 | 874521395 | 3760 | 3760 | 3760 | 3760 | 5 |
| 519 | 20250122 | 100300 | 874502595 | 3760 | 3760 | 3765 | 3755 | 10703 |
| 520 | 20250122 | 100200 | 834311180 | 3755 | 3760 | 3760 | 3755 | 856 |
| 521 | 20250122 | 100100 | 831095600 | 3755 | 3755 | 3755 | 3755 | 1 |
| 522 | 20250122 | 100000 | 831091845 | 3760 | 3760 | 3760 | 3760 | 6181 |
| 523 | 20250122 | 095900 | 807851285 | 3765 | 3760 | 3765 | 3760 | 3026 |
| 524 | 20250122 | 095800 | 796473495 | 3760 | 3760 | 3760 | 3760 | 4335 |
| 525 | 20250122 | 095700 | 780173895 | 3760 | 3765 | 3765 | 3760 | 810 |
| 526 | 20250122 | 095600 | 777128255 | 3765 | 3765 | 3765 | 3765 | 942 |
| 527 | 20250122 | 095500 | 773581625 | 3765 | 3765 | 3765 | 3765 | 200 |
| 528 | 20250122 | 095400 | 772828625 | 3765 | 3760 | 3765 | 3760 | 1351 |
| 529 | 20250122 | 095300 | 767747265 | 3760 | 3760 | 3760 | 3760 | 295 |
| 530 | 20250122 | 095200 | 766638065 | 3765 | 3760 | 3765 | 3760 | 937 |
| 531 | 20250122 | 095100 | 763110310 | 3760 | 3760 | 3760 | 3755 | 8144 |
| 532 | 20250122 | 095000 | 732493870 | 3755 | 3755 | 3755 | 3755 | 3886 |
| 533 | 20250122 | 094900 | 717901940 | 3755 | 3750 | 3755 | 3750 | 821 |
| 534 | 20250122 | 094800 | 714822490 | 3755 | 3755 | 3755 | 3755 | 970 |
| 535 | 20250122 | 094700 | 711180140 | 3755 | 3755 | 3755 | 3755 | 1768 |
| 536 | 20250122 | 094600 | 704541300 | 3755 | 3755 | 3755 | 3755 | 0 |
| 537 | 20250122 | 094500 | 704541300 | 3755 | 3755 | 3755 | 3755 | 869 |
| 538 | 20250122 | 094400 | 701278205 | 3755 | 3755 | 3755 | 3755 | 616 |
| 539 | 20250122 | 094300 | 698965125 | 3755 | 3755 | 3755 | 3755 | 209 |
| 540 | 20250122 | 094200 | 698180330 | 3750 | 3755 | 3755 | 3750 | 8355 |
| 541 | 20250122 | 094100 | 666807730 | 3755 | 3760 | 3760 | 3755 | 3441 |
| 542 | 20250122 | 094000 | 653886755 | 3760 | 3760 | 3760 | 3755 | 1771 |
| 543 | 20250122 | 093900 | 647236535 | 3760 | 3755 | 3760 | 3755 | 4683 |
| 544 | 20250122 | 093800 | 629646710 | 3760 | 3760 | 3760 | 3760 | 268 |
| 545 | 20250122 | 093700 | 628639030 | 3760 | 3760 | 3760 | 3755 | 2515 |
| 546 | 20250122 | 093600 | 619183355 | 3760 | 3760 | 3760 | 3755 | 603 |
| 547 | 20250122 | 093500 | 616916435 | 3760 | 3765 | 3765 | 3755 | 3238 |
| 548 | 20250122 | 093400 | 604741395 | 3765 | 3765 | 3765 | 3760 | 120 |
| 549 | 20250122 | 093300 | 604289600 | 3760 | 3765 | 3765 | 3760 | 2375 |
| 550 | 20250122 | 093200 | 595359305 | 3765 | 3760 | 3765 | 3760 | 4245 |
| 551 | 20250122 | 093100 | 579398045 | 3760 | 3760 | 3760 | 3755 | 1306 |
| 552 | 20250122 | 093000 | 574490050 | 3760 | 3760 | 3760 | 3755 | 208 |
| 553 | 20250122 | 092900 | 573707975 | 3760 | 3755 | 3760 | 3755 | 771 |
| 554 | 20250122 | 092800 | 570809820 | 3760 | 3760 | 3760 | 3755 | 1217 |
| 555 | 20250122 | 092700 | 566234150 | 3755 | 3760 | 3760 | 3755 | 507 |
| 556 | 20250122 | 092600 | 564329440 | 3760 | 3760 | 3760 | 3760 | 2117 |
| 557 | 20250122 | 092500 | 556369520 | 3760 | 3765 | 3765 | 3760 | 230 |
| 558 | 20250122 | 092400 | 555504570 | 3765 | 3760 | 3765 | 3760 | 1193 |
| 559 | 20250122 | 092300 | 551018785 | 3760 | 3760 | 3765 | 3760 | 591 |
| 560 | 20250122 | 092200 | 548795870 | 3760 | 3760 | 3760 | 3760 | 1421 |
| 561 | 20250122 | 092100 | 543452910 | 3760 | 3755 | 3760 | 3755 | 4539 |
| 562 | 20250122 | 092000 | 526386350 | 3760 | 3755 | 3760 | 3755 | 300 |
| 563 | 20250122 | 091900 | 525259055 | 3755 | 3760 | 3760 | 3755 | 543 |
| 564 | 20250122 | 091800 | 523219875 | 3755 | 3760 | 3760 | 3755 | 566 |
| 565 | 20250122 | 091700 | 521091720 | 3760 | 3760 | 3760 | 3760 | 2085 |
| 566 | 20250122 | 091600 | 513252120 | 3760 | 3760 | 3760 | 3760 | 341 |
| 567 | 20250122 | 091500 | 511969960 | 3760 | 3760 | 3765 | 3760 | 360 |
| 568 | 20250122 | 091400 | 510616235 | 3760 | 3765 | 3765 | 3760 | 271 |
| 569 | 20250122 | 091300 | 509596920 | 3765 | 3755 | 3765 | 3755 | 1294 |
| 570 | 20250122 | 091200 | 504726520 | 3760 | 3765 | 3765 | 3760 | 2201 |
| 571 | 20250122 | 091100 | 496449810 | 3760 | 3770 | 3770 | 3760 | 7113 |
| 572 | 20250122 | 091000 | 469693740 | 3770 | 3765 | 3770 | 3765 | 7238 |
| 573 | 20250122 | 090900 | 442423060 | 3765 | 3770 | 3770 | 3765 | 784 |
| 574 | 20250122 | 090800 | 439471245 | 3765 | 3770 | 3770 | 3765 | 6385 |
| 575 | 20250122 | 090700 | 415431220 | 3765 | 3775 | 3775 | 3765 | 4556 |
| 576 | 20250122 | 090600 | 398256695 | 3770 | 3780 | 3785 | 3770 | 7378 |
| 577 | 20250122 | 090500 | 370421835 | 3770 | 3780 | 3780 | 3770 | 8502 |
| 578 | 20250122 | 090400 | 338327925 | 3780 | 3790 | 3790 | 3775 | 17685 |
| 579 | 20250122 | 090300 | 271477175 | 3790 | 3795 | 3800 | 3785 | 10684 |
| 580 | 20250122 | 090200 | 231009460 | 3795 | 3805 | 3810 | 3790 | 23170 |
| 581 | 20250122 | 090100 | 142987845 | 3805 | 3775 | 3805 | 3775 | 17557 |
| 582 | 20250122 | 090000 | 76462090 | 3780 | 3770 | 3785 | 3765 | 20245 |