29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 185400 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 15097 |
| 3 | 20250115 | 185300 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 4 | 20250115 | 185200 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 5 | 20250115 | 185100 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 6 | 20250115 | 185000 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 7 | 20250115 | 184900 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 8 | 20250115 | 184800 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 9 | 20250115 | 184700 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 10 | 20250115 | 184600 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 11 | 20250115 | 184500 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 12 | 20250115 | 184400 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 13 | 20250115 | 184300 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 14 | 20250115 | 184200 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 15 | 20250115 | 184100 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 16 | 20250115 | 184000 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 17 | 20250115 | 183900 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 18 | 20250115 | 183800 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 19 | 20250115 | 183700 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 20 | 20250115 | 183600 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 21 | 20250115 | 183500 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 22 | 20250115 | 183400 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 23 | 20250115 | 183300 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 24 | 20250115 | 183200 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 25 | 20250115 | 183100 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 26 | 20250115 | 183000 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 27 | 20250115 | 182900 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 28 | 20250115 | 182800 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 29 | 20250115 | 182700 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 30 | 20250115 | 182600 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 31 | 20250115 | 182500 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 32 | 20250115 | 182400 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 15097 |
| 33 | 20250115 | 182300 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 34 | 20250115 | 182200 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 35 | 20250115 | 182100 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 36 | 20250115 | 182000 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 37 | 20250115 | 181900 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 38 | 20250115 | 181800 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 39 | 20250115 | 181700 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 40 | 20250115 | 181600 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 41 | 20250115 | 181500 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 42 | 20250115 | 181400 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 43 | 20250115 | 181300 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 44 | 20250115 | 181200 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 45 | 20250115 | 181100 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 46 | 20250115 | 181000 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 47 | 20250115 | 180900 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 48 | 20250115 | 180800 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 49 | 20250115 | 180700 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 50 | 20250115 | 180600 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 51 | 20250115 | 180500 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 52 | 20250115 | 180400 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 53 | 20250115 | 180300 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 54 | 20250115 | 180200 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 55 | 20250115 | 180100 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 56 | 20250115 | 180000 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 57 | 20250115 | 175900 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 58 | 20250115 | 175800 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 59 | 20250115 | 175700 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 60 | 20250115 | 175600 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 61 | 20250115 | 175500 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 62 | 20250115 | 175400 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 15097 |
| 63 | 20250115 | 175300 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 64 | 20250115 | 175200 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 65 | 20250115 | 175100 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 66 | 20250115 | 175000 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 67 | 20250115 | 174900 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 68 | 20250115 | 174800 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 69 | 20250115 | 174700 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 70 | 20250115 | 174600 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 71 | 20250115 | 174500 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 72 | 20250115 | 174400 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 73 | 20250115 | 174300 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 74 | 20250115 | 174200 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 75 | 20250115 | 174100 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 76 | 20250115 | 174000 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 77 | 20250115 | 173900 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 78 | 20250115 | 173800 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 79 | 20250115 | 173700 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 80 | 20250115 | 173600 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 81 | 20250115 | 173500 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 82 | 20250115 | 173400 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 83 | 20250115 | 173300 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 84 | 20250115 | 173200 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 85 | 20250115 | 173100 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 86 | 20250115 | 173000 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 87 | 20250115 | 172900 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 88 | 20250115 | 172800 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 89 | 20250115 | 172700 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 90 | 20250115 | 172600 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 91 | 20250115 | 172500 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 92 | 20250115 | 172400 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 15097 |
| 93 | 20250115 | 172300 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 94 | 20250115 | 172200 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 95 | 20250115 | 172100 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 96 | 20250115 | 172000 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 97 | 20250115 | 171900 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 98 | 20250115 | 171800 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 99 | 20250115 | 171700 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 100 | 20250115 | 171600 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 101 | 20250115 | 171500 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 102 | 20250115 | 171400 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 103 | 20250115 | 171300 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 104 | 20250115 | 171200 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 105 | 20250115 | 171100 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 106 | 20250115 | 171000 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 107 | 20250115 | 170900 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 108 | 20250115 | 170800 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 109 | 20250115 | 170700 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 110 | 20250115 | 170600 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 111 | 20250115 | 170500 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 112 | 20250115 | 170400 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 113 | 20250115 | 170300 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 114 | 20250115 | 170200 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 115 | 20250115 | 170100 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 116 | 20250115 | 170000 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 117 | 20250115 | 165900 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 118 | 20250115 | 165800 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 119 | 20250115 | 165700 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 120 | 20250115 | 165600 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 121 | 20250115 | 165500 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 122 | 20250115 | 165400 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 15097 |
| 123 | 20250115 | 165300 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 124 | 20250115 | 165200 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 125 | 20250115 | 165100 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 126 | 20250115 | 165000 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 127 | 20250115 | 164900 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 128 | 20250115 | 164800 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 129 | 20250115 | 164700 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 130 | 20250115 | 164600 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 131 | 20250115 | 164500 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 132 | 20250115 | 164400 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 133 | 20250115 | 164300 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 134 | 20250115 | 164200 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 135 | 20250115 | 164100 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 136 | 20250115 | 164000 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 137 | 20250115 | 163900 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 138 | 20250115 | 163800 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 139 | 20250115 | 163700 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 140 | 20250115 | 163600 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 141 | 20250115 | 163500 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 142 | 20250115 | 163400 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 143 | 20250115 | 163300 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 144 | 20250115 | 163200 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 145 | 20250115 | 163100 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 146 | 20250115 | 163000 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 147 | 20250115 | 162900 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 148 | 20250115 | 162800 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 149 | 20250115 | 162700 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 150 | 20250115 | 162600 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 151 | 20250115 | 162500 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 152 | 20250115 | 162400 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 15097 |
| 153 | 20250115 | 162300 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 154 | 20250115 | 162200 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 155 | 20250115 | 162100 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 156 | 20250115 | 162000 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 157 | 20250115 | 161900 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 158 | 20250115 | 161800 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 159 | 20250115 | 161700 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 160 | 20250115 | 161600 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 161 | 20250115 | 161500 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 162 | 20250115 | 161400 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 163 | 20250115 | 161300 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 164 | 20250115 | 161200 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 165 | 20250115 | 161100 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 166 | 20250115 | 161000 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 167 | 20250115 | 160900 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 168 | 20250115 | 160800 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 169 | 20250115 | 160700 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 170 | 20250115 | 160600 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 171 | 20250115 | 160500 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 172 | 20250115 | 160400 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 173 | 20250115 | 160300 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 174 | 20250115 | 160200 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 175 | 20250115 | 160100 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 176 | 20250115 | 160000 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 177 | 20250115 | 155900 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 178 | 20250115 | 155800 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 179 | 20250115 | 155700 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 180 | 20250115 | 155600 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 181 | 20250115 | 155500 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 182 | 20250115 | 155400 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 15097 |
| 183 | 20250115 | 155300 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 184 | 20250115 | 155200 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 185 | 20250115 | 155100 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 186 | 20250115 | 155000 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 187 | 20250115 | 154900 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 188 | 20250115 | 154800 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 189 | 20250115 | 154700 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 190 | 20250115 | 154600 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 191 | 20250115 | 154500 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 192 | 20250115 | 154400 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 193 | 20250115 | 154300 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 194 | 20250115 | 154200 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 195 | 20250115 | 154100 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 196 | 20250115 | 154000 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 197 | 20250115 | 153900 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 198 | 20250115 | 153800 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 199 | 20250115 | 153700 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 200 | 20250115 | 153600 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 201 | 20250115 | 153500 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 202 | 20250115 | 153400 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 203 | 20250115 | 153300 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 204 | 20250115 | 153200 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 205 | 20250115 | 153100 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 206 | 20250115 | 153000 | 1480382030 | 3670 | 3670 | 3670 | 3670 | 15097 |
| 207 | 20250115 | 152900 | 1424976040 | 3665 | 3665 | 3665 | 3665 | 0 |
| 208 | 20250115 | 152800 | 1424976040 | 3665 | 3665 | 3665 | 3665 | 0 |
| 209 | 20250115 | 152700 | 1424976040 | 3665 | 3665 | 3665 | 3665 | 0 |
| 210 | 20250115 | 152600 | 1424976040 | 3665 | 3665 | 3665 | 3665 | 0 |
| 211 | 20250115 | 152500 | 1424976040 | 3665 | 3665 | 3665 | 3665 | 0 |
| 212 | 20250115 | 152400 | 1424976040 | 3665 | 3665 | 3665 | 3665 | 0 |
| 213 | 20250115 | 152300 | 1424976040 | 3665 | 3665 | 3665 | 3665 | 0 |
| 214 | 20250115 | 152200 | 1424976040 | 3665 | 3665 | 3665 | 3665 | 0 |
| 215 | 20250115 | 152100 | 1424976040 | 3665 | 3665 | 3665 | 3665 | 0 |
| 216 | 20250115 | 152000 | 1424976040 | 3665 | 3665 | 3665 | 3665 | 0 |
| 217 | 20250115 | 151900 | 1424976040 | 3665 | 3635 | 3665 | 3635 | 2209 |
| 218 | 20250115 | 151800 | 1416922795 | 3630 | 3635 | 3645 | 3620 | 143 |
| 219 | 20250115 | 151700 | 1416403120 | 3645 | 3635 | 3645 | 3630 | 3306 |
| 220 | 20250115 | 151600 | 1404373080 | 3635 | 3630 | 3635 | 3615 | 3697 |
| 221 | 20250115 | 151500 | 1390960600 | 3630 | 3620 | 3630 | 3610 | 82 |
| 222 | 20250115 | 151400 | 1390663740 | 3630 | 3620 | 3640 | 3605 | 1471 |
| 223 | 20250115 | 151300 | 1385346640 | 3630 | 3620 | 3645 | 3620 | 498 |
| 224 | 20250115 | 151200 | 1383533745 | 3640 | 3640 | 3640 | 3620 | 572 |
| 225 | 20250115 | 151100 | 1381452925 | 3640 | 3625 | 3640 | 3625 | 435 |
| 226 | 20250115 | 151000 | 1379870515 | 3635 | 3630 | 3640 | 3625 | 1114 |
| 227 | 20250115 | 150900 | 1375819955 | 3640 | 3630 | 3640 | 3625 | 853 |
| 228 | 20250115 | 150800 | 1372720735 | 3625 | 3620 | 3630 | 3605 | 377 |
| 229 | 20250115 | 150700 | 1371360095 | 3630 | 3620 | 3630 | 3620 | 570 |
| 230 | 20250115 | 150600 | 1369292790 | 3615 | 3620 | 3620 | 3615 | 222 |
| 231 | 20250115 | 150500 | 1368489380 | 3620 | 3620 | 3620 | 3620 | 5 |
| 232 | 20250115 | 150400 | 1368471280 | 3620 | 3625 | 3625 | 3620 | 235 |
| 233 | 20250115 | 150300 | 1367620575 | 3620 | 3630 | 3630 | 3620 | 142 |
| 234 | 20250115 | 150200 | 1367105775 | 3630 | 3630 | 3630 | 3600 | 9050 |
| 235 | 20250115 | 150100 | 1334476510 | 3630 | 3630 | 3630 | 3630 | 4 |
| 236 | 20250115 | 150000 | 1334461990 | 3630 | 3630 | 3630 | 3620 | 127 |
| 237 | 20250115 | 145900 | 1334001010 | 3625 | 3620 | 3630 | 3615 | 886 |
| 238 | 20250115 | 145800 | 1330796715 | 3630 | 3615 | 3630 | 3610 | 208 |
| 239 | 20250115 | 145700 | 1330045725 | 3630 | 3615 | 3630 | 3610 | 290 |
| 240 | 20250115 | 145600 | 1328998355 | 3610 | 3635 | 3635 | 3610 | 2157 |
| 241 | 20250115 | 145500 | 1321203600 | 3615 | 3620 | 3635 | 3610 | 2684 |
| 242 | 20250115 | 145400 | 1311501185 | 3620 | 3625 | 3625 | 3615 | 68 |
| 243 | 20250115 | 145300 | 1311255010 | 3620 | 3640 | 3645 | 3610 | 9771 |
| 244 | 20250115 | 145200 | 1275886235 | 3635 | 3650 | 3650 | 3635 | 173 |
| 245 | 20250115 | 145100 | 1275256650 | 3650 | 3640 | 3650 | 3635 | 653 |
| 246 | 20250115 | 145000 | 1272876575 | 3635 | 3640 | 3640 | 3635 | 175 |
| 247 | 20250115 | 144900 | 1272240170 | 3645 | 3645 | 3650 | 3640 | 276 |
| 248 | 20250115 | 144800 | 1271234165 | 3635 | 3645 | 3645 | 3635 | 57 |
| 249 | 20250115 | 144700 | 1271026675 | 3645 | 3640 | 3645 | 3640 | 36 |
| 250 | 20250115 | 144600 | 1270895590 | 3650 | 3645 | 3650 | 3645 | 495 |
| 251 | 20250115 | 144500 | 1269090650 | 3640 | 3630 | 3645 | 3630 | 1044 |
| 252 | 20250115 | 144400 | 1265299890 | 3630 | 3640 | 3640 | 3630 | 384 |
| 253 | 20250115 | 144300 | 1263905350 | 3650 | 3650 | 3650 | 3640 | 336 |
| 254 | 20250115 | 144200 | 1262681080 | 3640 | 3650 | 3650 | 3640 | 51 |
| 255 | 20250115 | 144100 | 1262495180 | 3630 | 3645 | 3645 | 3630 | 243 |
| 256 | 20250115 | 144000 | 1261612780 | 3655 | 3635 | 3655 | 3630 | 1544 |
| 257 | 20250115 | 143900 | 1256002860 | 3635 | 3640 | 3645 | 3635 | 2014 |
| 258 | 20250115 | 143800 | 1248680775 | 3635 | 3645 | 3645 | 3635 | 166 |
| 259 | 20250115 | 143700 | 1248077125 | 3640 | 3645 | 3645 | 3640 | 152 |
| 260 | 20250115 | 143600 | 1247523720 | 3640 | 3650 | 3650 | 3640 | 312 |
| 261 | 20250115 | 143500 | 1246387440 | 3650 | 3655 | 3655 | 3650 | 150 |
| 262 | 20250115 | 143400 | 1245839795 | 3645 | 3655 | 3655 | 3645 | 1604 |
| 263 | 20250115 | 143300 | 1239990690 | 3650 | 3650 | 3650 | 3650 | 106 |
| 264 | 20250115 | 143200 | 1239603790 | 3655 | 3655 | 3660 | 3655 | 265 |
| 265 | 20250115 | 143100 | 1238635180 | 3655 | 3655 | 3655 | 3655 | 109 |
| 266 | 20250115 | 143000 | 1238236785 | 3655 | 3655 | 3655 | 3650 | 80 |
| 267 | 20250115 | 142900 | 1237944485 | 3660 | 3655 | 3660 | 3650 | 511 |
| 268 | 20250115 | 142800 | 1236078555 | 3655 | 3655 | 3660 | 3655 | 137 |
| 269 | 20250115 | 142700 | 1235577700 | 3655 | 3650 | 3655 | 3650 | 92 |
| 270 | 20250115 | 142600 | 1235241850 | 3655 | 3645 | 3655 | 3645 | 221 |
| 271 | 20250115 | 142500 | 1234436085 | 3650 | 3650 | 3650 | 3650 | 153 |
| 272 | 20250115 | 142400 | 1233877635 | 3645 | 3660 | 3660 | 3645 | 579 |
| 273 | 20250115 | 142300 | 1231764250 | 3655 | 3655 | 3660 | 3655 | 26 |
| 274 | 20250115 | 142200 | 1231669140 | 3655 | 3655 | 3655 | 3655 | 121 |
| 275 | 20250115 | 142100 | 1231226885 | 3660 | 3655 | 3660 | 3655 | 41 |
| 276 | 20250115 | 142000 | 1231076865 | 3660 | 3655 | 3660 | 3655 | 29 |
| 277 | 20250115 | 141900 | 1230970780 | 3655 | 3655 | 3655 | 3655 | 49 |
| 278 | 20250115 | 141800 | 1230791685 | 3660 | 3660 | 3660 | 3655 | 155 |
| 279 | 20250115 | 141700 | 1230224395 | 3650 | 3660 | 3665 | 3650 | 83 |
| 280 | 20250115 | 141600 | 1229920565 | 3665 | 3665 | 3665 | 3665 | 0 |
| 281 | 20250115 | 141500 | 1229920565 | 3665 | 3665 | 3665 | 3655 | 176 |
| 282 | 20250115 | 141400 | 1229276170 | 3665 | 3660 | 3665 | 3655 | 29 |
| 283 | 20250115 | 141300 | 1229170005 | 3665 | 3650 | 3665 | 3650 | 41 |
| 284 | 20250115 | 141200 | 1229019755 | 3665 | 3660 | 3665 | 3660 | 1922 |
| 285 | 20250115 | 141100 | 1221985205 | 3655 | 3650 | 3660 | 3650 | 942 |
| 286 | 20250115 | 141000 | 1218545975 | 3650 | 3655 | 3655 | 3650 | 117 |
| 287 | 20250115 | 140900 | 1218118835 | 3655 | 3650 | 3660 | 3650 | 103 |
| 288 | 20250115 | 140800 | 1217742660 | 3650 | 3660 | 3660 | 3650 | 142 |
| 289 | 20250115 | 140700 | 1217223120 | 3650 | 3660 | 3660 | 3650 | 97 |
| 290 | 20250115 | 140600 | 1216868985 | 3655 | 3660 | 3660 | 3655 | 24 |
| 291 | 20250115 | 140500 | 1216781185 | 3665 | 3660 | 3665 | 3655 | 222 |
| 292 | 20250115 | 140400 | 1215968170 | 3660 | 3665 | 3665 | 3655 | 386 |
| 293 | 20250115 | 140300 | 1214553915 | 3665 | 3645 | 3665 | 3645 | 167 |
| 294 | 20250115 | 140200 | 1213944860 | 3650 | 3650 | 3650 | 3650 | 67 |
| 295 | 20250115 | 140100 | 1213700310 | 3650 | 3650 | 3665 | 3645 | 433 |
| 296 | 20250115 | 140000 | 1212119265 | 3655 | 3660 | 3665 | 3655 | 31 |
| 297 | 20250115 | 135900 | 1212005760 | 3650 | 3655 | 3655 | 3650 | 5 |
| 298 | 20250115 | 135800 | 1211987505 | 3665 | 3660 | 3665 | 3660 | 260 |
| 299 | 20250115 | 135700 | 1211035875 | 3660 | 3660 | 3660 | 3660 | 18 |
| 300 | 20250115 | 135600 | 1210969995 | 3660 | 3660 | 3660 | 3655 | 372 |
| 301 | 20250115 | 135500 | 1209608540 | 3670 | 3660 | 3670 | 3660 | 306 |
| 302 | 20250115 | 135400 | 1208488520 | 3670 | 3660 | 3670 | 3660 | 1163 |
| 303 | 20250115 | 135300 | 1204231185 | 3660 | 3665 | 3665 | 3660 | 14 |
| 304 | 20250115 | 135200 | 1204179885 | 3650 | 3655 | 3655 | 3650 | 17 |
| 305 | 20250115 | 135100 | 1204117755 | 3665 | 3665 | 3665 | 3655 | 167 |
| 306 | 20250115 | 135000 | 1203506530 | 3655 | 3655 | 3655 | 3655 | 2 |
| 307 | 20250115 | 134900 | 1203499220 | 3655 | 3655 | 3660 | 3655 | 212 |
| 308 | 20250115 | 134800 | 1202723435 | 3660 | 3655 | 3660 | 3655 | 17 |
| 309 | 20250115 | 134700 | 1202661265 | 3655 | 3655 | 3665 | 3650 | 1353 |
| 310 | 20250115 | 134600 | 1197721925 | 3655 | 3660 | 3660 | 3655 | 1632 |
| 311 | 20250115 | 134500 | 1191756840 | 3655 | 3670 | 3670 | 3655 | 3005 |
| 312 | 20250115 | 134400 | 1180772805 | 3665 | 3670 | 3670 | 3660 | 167 |
| 313 | 20250115 | 134300 | 1180160540 | 3660 | 3665 | 3670 | 3660 | 140 |
| 314 | 20250115 | 134200 | 1179647880 | 3675 | 3665 | 3675 | 3665 | 337 |
| 315 | 20250115 | 134100 | 1178411050 | 3670 | 3670 | 3670 | 3665 | 105 |
| 316 | 20250115 | 134000 | 1178026180 | 3670 | 3660 | 3670 | 3660 | 579 |
| 317 | 20250115 | 133900 | 1175903910 | 3660 | 3660 | 3665 | 3660 | 1403 |
| 318 | 20250115 | 133800 | 1170767060 | 3660 | 3650 | 3660 | 3650 | 2062 |
| 319 | 20250115 | 133700 | 1163230150 | 3650 | 3650 | 3655 | 3650 | 1405 |
| 320 | 20250115 | 133600 | 1158096180 | 3650 | 3645 | 3650 | 3645 | 200 |
| 321 | 20250115 | 133500 | 1157366630 | 3645 | 3645 | 3645 | 3645 | 71 |
| 322 | 20250115 | 133400 | 1157107835 | 3650 | 3645 | 3650 | 3645 | 233 |
| 323 | 20250115 | 133300 | 1156258470 | 3630 | 3640 | 3645 | 3630 | 162 |
| 324 | 20250115 | 133200 | 1155669560 | 3645 | 3645 | 3645 | 3645 | 16 |
| 325 | 20250115 | 133100 | 1155611240 | 3630 | 3650 | 3650 | 3630 | 118 |
| 326 | 20250115 | 133000 | 1155182190 | 3645 | 3650 | 3650 | 3645 | 248 |
| 327 | 20250115 | 132900 | 1154277130 | 3650 | 3645 | 3650 | 3645 | 487 |
| 328 | 20250115 | 132800 | 1152501055 | 3645 | 3645 | 3645 | 3645 | 1 |
| 329 | 20250115 | 132700 | 1152497410 | 3640 | 3640 | 3645 | 3640 | 179 |
| 330 | 20250115 | 132600 | 1151845780 | 3640 | 3640 | 3640 | 3640 | 19 |
| 331 | 20250115 | 132500 | 1151776620 | 3640 | 3640 | 3640 | 3640 | 27 |
| 332 | 20250115 | 132400 | 1151678340 | 3630 | 3650 | 3650 | 3630 | 438 |
| 333 | 20250115 | 132300 | 1150085585 | 3650 | 3640 | 3650 | 3640 | 228 |
| 334 | 20250115 | 132200 | 1149255375 | 3640 | 3645 | 3645 | 3640 | 711 |
| 335 | 20250115 | 132100 | 1146663785 | 3645 | 3645 | 3645 | 3645 | 8 |
| 336 | 20250115 | 132000 | 1146634625 | 3645 | 3640 | 3645 | 3640 | 189 |
| 337 | 20250115 | 131900 | 1145945865 | 3645 | 3645 | 3645 | 3640 | 231 |
| 338 | 20250115 | 131800 | 1145104870 | 3645 | 3645 | 3645 | 3645 | 0 |
| 339 | 20250115 | 131700 | 1145104870 | 3645 | 3645 | 3645 | 3620 | 226 |
| 340 | 20250115 | 131600 | 1144282585 | 3640 | 3640 | 3640 | 3640 | 9 |
| 341 | 20250115 | 131500 | 1144249825 | 3635 | 3645 | 3645 | 3615 | 528 |
| 342 | 20250115 | 131400 | 1142334455 | 3650 | 3635 | 3650 | 3635 | 34 |
| 343 | 20250115 | 131300 | 1142210585 | 3645 | 3635 | 3650 | 3635 | 1381 |
| 344 | 20250115 | 131200 | 1137185405 | 3635 | 3635 | 3635 | 3635 | 77 |
| 345 | 20250115 | 131100 | 1136905510 | 3630 | 3625 | 3630 | 3625 | 226 |
| 346 | 20250115 | 131000 | 1136085780 | 3630 | 3635 | 3635 | 3630 | 227 |
| 347 | 20250115 | 130900 | 1135260985 | 3635 | 3635 | 3635 | 3635 | 27 |
| 348 | 20250115 | 130800 | 1135162840 | 3635 | 3635 | 3635 | 3635 | 3 |
| 349 | 20250115 | 130700 | 1135151935 | 3645 | 3635 | 3645 | 3635 | 16 |
| 350 | 20250115 | 130600 | 1135093705 | 3635 | 3635 | 3645 | 3635 | 158 |
| 351 | 20250115 | 130500 | 1134519035 | 3635 | 3640 | 3640 | 3635 | 15 |
| 352 | 20250115 | 130400 | 1134464480 | 3635 | 3635 | 3635 | 3635 | 367 |
| 353 | 20250115 | 130300 | 1133130435 | 3640 | 3640 | 3640 | 3635 | 167 |
| 354 | 20250115 | 130200 | 1132523120 | 3635 | 3630 | 3640 | 3630 | 50 |
| 355 | 20250115 | 130100 | 1132341415 | 3635 | 3635 | 3635 | 3635 | 2 |
| 356 | 20250115 | 130000 | 1132334145 | 3640 | 3640 | 3640 | 3635 | 130 |
| 357 | 20250115 | 125900 | 1131861070 | 3645 | 3645 | 3645 | 3645 | 33 |
| 358 | 20250115 | 125800 | 1131740785 | 3645 | 3645 | 3645 | 3645 | 0 |
| 359 | 20250115 | 125700 | 1131740785 | 3645 | 3645 | 3645 | 3645 | 116 |
| 360 | 20250115 | 125600 | 1131317965 | 3645 | 3635 | 3645 | 3605 | 1967 |
| 361 | 20250115 | 125500 | 1124207985 | 3640 | 3640 | 3640 | 3635 | 27 |
| 362 | 20250115 | 125400 | 1124109785 | 3640 | 3630 | 3640 | 3630 | 319 |
| 363 | 20250115 | 125300 | 1122951625 | 3630 | 3630 | 3630 | 3630 | 450 |
| 364 | 20250115 | 125200 | 1121318125 | 3630 | 3630 | 3630 | 3630 | 31 |
| 365 | 20250115 | 125100 | 1121205595 | 3630 | 3630 | 3630 | 3630 | 1 |
| 366 | 20250115 | 125000 | 1121201965 | 3630 | 3630 | 3630 | 3630 | 15 |
| 367 | 20250115 | 124900 | 1121147515 | 3630 | 3620 | 3630 | 3620 | 417 |
| 368 | 20250115 | 124800 | 1119635470 | 3610 | 3620 | 3620 | 3605 | 1328 |
| 369 | 20250115 | 124700 | 1114843830 | 3605 | 3620 | 3620 | 3605 | 202 |
| 370 | 20250115 | 124600 | 1114115420 | 3620 | 3620 | 3620 | 3620 | 158 |
| 371 | 20250115 | 124500 | 1113543460 | 3615 | 3620 | 3620 | 3615 | 29 |
| 372 | 20250115 | 124400 | 1113438530 | 3620 | 3620 | 3620 | 3620 | 0 |
| 373 | 20250115 | 124300 | 1113438530 | 3620 | 3620 | 3625 | 3620 | 29 |
| 374 | 20250115 | 124200 | 1113333470 | 3620 | 3620 | 3630 | 3605 | 1601 |
| 375 | 20250115 | 124100 | 1107559000 | 3630 | 3630 | 3630 | 3630 | 72 |
| 376 | 20250115 | 124000 | 1107297640 | 3630 | 3605 | 3630 | 3605 | 217 |
| 377 | 20250115 | 123900 | 1106514945 | 3630 | 3610 | 3630 | 3605 | 412 |
| 378 | 20250115 | 123800 | 1105026900 | 3620 | 3630 | 3630 | 3620 | 41 |
| 379 | 20250115 | 123700 | 1104878200 | 3630 | 3630 | 3630 | 3630 | 18 |
| 380 | 20250115 | 123600 | 1104812860 | 3630 | 3625 | 3630 | 3625 | 114 |
| 381 | 20250115 | 123500 | 1104399540 | 3625 | 3630 | 3630 | 3625 | 145 |
| 382 | 20250115 | 123400 | 1103873690 | 3625 | 3625 | 3625 | 3625 | 8 |
| 383 | 20250115 | 123300 | 1103844690 | 3625 | 3625 | 3625 | 3625 | 2 |
| 384 | 20250115 | 123200 | 1103837440 | 3630 | 3630 | 3630 | 3630 | 37 |
| 385 | 20250115 | 123100 | 1103703130 | 3605 | 3610 | 3630 | 3605 | 585 |
| 386 | 20250115 | 123000 | 1101591425 | 3610 | 3620 | 3620 | 3610 | 420 |
| 387 | 20250115 | 122900 | 1100075165 | 3625 | 3625 | 3630 | 3625 | 176 |
| 388 | 20250115 | 122800 | 1099437130 | 3625 | 3625 | 3625 | 3625 | 10 |
| 389 | 20250115 | 122700 | 1099400880 | 3625 | 3625 | 3625 | 3625 | 25 |
| 390 | 20250115 | 122600 | 1099310255 | 3625 | 3625 | 3625 | 3610 | 398 |
| 391 | 20250115 | 122500 | 1097872925 | 3625 | 3625 | 3625 | 3620 | 155 |
| 392 | 20250115 | 122400 | 1097311100 | 3625 | 3625 | 3625 | 3620 | 29 |
| 393 | 20250115 | 122300 | 1097206020 | 3620 | 3620 | 3620 | 3615 | 137 |
| 394 | 20250115 | 122200 | 1096710580 | 3615 | 3620 | 3620 | 3615 | 404 |
| 395 | 20250115 | 122100 | 1095248850 | 3620 | 3615 | 3620 | 3615 | 209 |
| 396 | 20250115 | 122000 | 1094493270 | 3615 | 3620 | 3625 | 3615 | 638 |
| 397 | 20250115 | 121900 | 1092186720 | 3630 | 3625 | 3630 | 3620 | 400 |
| 398 | 20250115 | 121800 | 1090738140 | 3630 | 3625 | 3630 | 3615 | 327 |
| 399 | 20250115 | 121700 | 1089555605 | 3630 | 3620 | 3630 | 3615 | 1054 |
| 400 | 20250115 | 121600 | 1085738160 | 3625 | 3630 | 3630 | 3625 | 190 |
| 401 | 20250115 | 121500 | 1085049345 | 3630 | 3630 | 3630 | 3625 | 556 |
| 402 | 20250115 | 121400 | 1083033060 | 3630 | 3630 | 3630 | 3625 | 429 |
| 403 | 20250115 | 121300 | 1081477840 | 3630 | 3635 | 3635 | 3630 | 300 |
| 404 | 20250115 | 121200 | 1080388805 | 3640 | 3640 | 3640 | 3625 | 411 |
| 405 | 20250115 | 121100 | 1078896585 | 3630 | 3635 | 3640 | 3630 | 411 |
| 406 | 20250115 | 121000 | 1077404560 | 3640 | 3650 | 3650 | 3640 | 100 |
| 407 | 20250115 | 120900 | 1077040540 | 3650 | 3640 | 3650 | 3640 | 95 |
| 408 | 20250115 | 120800 | 1076694375 | 3635 | 3635 | 3635 | 3635 | 234 |
| 409 | 20250115 | 120700 | 1075843785 | 3635 | 3635 | 3635 | 3635 | 28 |
| 410 | 20250115 | 120600 | 1075742005 | 3635 | 3635 | 3635 | 3635 | 27 |
| 411 | 20250115 | 120500 | 1075643860 | 3635 | 3635 | 3635 | 3635 | 146 |
| 412 | 20250115 | 120400 | 1075113150 | 3635 | 3630 | 3635 | 3630 | 28 |
| 413 | 20250115 | 120300 | 1075011500 | 3630 | 3635 | 3635 | 3625 | 453 |
| 414 | 20250115 | 120200 | 1073368685 | 3630 | 3630 | 3635 | 3625 | 585 |
| 415 | 20250115 | 120100 | 1071245730 | 3635 | 3640 | 3640 | 3635 | 218 |
| 416 | 20250115 | 120000 | 1070453245 | 3640 | 3640 | 3640 | 3640 | 23 |
| 417 | 20250115 | 115900 | 1070369525 | 3640 | 3640 | 3640 | 3635 | 23 |
| 418 | 20250115 | 115800 | 1070285855 | 3640 | 3640 | 3640 | 3640 | 109 |
| 419 | 20250115 | 115700 | 1069889095 | 3640 | 3640 | 3645 | 3635 | 234 |
| 420 | 20250115 | 115600 | 1069038200 | 3640 | 3640 | 3640 | 3640 | 0 |
| 421 | 20250115 | 115500 | 1069038200 | 3640 | 3640 | 3640 | 3640 | 112 |
| 422 | 20250115 | 115400 | 1068630520 | 3640 | 3635 | 3640 | 3635 | 62 |
| 423 | 20250115 | 115300 | 1068404845 | 3630 | 3635 | 3635 | 3630 | 203 |
| 424 | 20250115 | 115200 | 1067667940 | 3640 | 3650 | 3650 | 3640 | 139 |
| 425 | 20250115 | 115100 | 1067161330 | 3650 | 3635 | 3650 | 3635 | 85 |
| 426 | 20250115 | 115000 | 1066851890 | 3630 | 3630 | 3630 | 3630 | 0 |
| 427 | 20250115 | 114900 | 1066851890 | 3630 | 3640 | 3640 | 3630 | 388 |
| 428 | 20250115 | 114800 | 1065442775 | 3640 | 3650 | 3650 | 3640 | 152 |
| 429 | 20250115 | 114700 | 1064889045 | 3650 | 3650 | 3650 | 3650 | 3 |
| 430 | 20250115 | 114600 | 1064878095 | 3650 | 3650 | 3650 | 3650 | 22 |
| 431 | 20250115 | 114500 | 1064797795 | 3630 | 3650 | 3650 | 3630 | 170 |
| 432 | 20250115 | 114400 | 1064179070 | 3650 | 3650 | 3650 | 3650 | 149 |
| 433 | 20250115 | 114300 | 1063635220 | 3650 | 3650 | 3650 | 3650 | 23 |
| 434 | 20250115 | 114200 | 1063551270 | 3650 | 3650 | 3650 | 3650 | 9 |
| 435 | 20250115 | 114100 | 1063518420 | 3645 | 3645 | 3645 | 3645 | 109 |
| 436 | 20250115 | 114000 | 1063121115 | 3645 | 3645 | 3645 | 3645 | 36 |
| 437 | 20250115 | 113900 | 1062989895 | 3650 | 3650 | 3650 | 3650 | 1 |
| 438 | 20250115 | 113800 | 1062986245 | 3645 | 3645 | 3645 | 3640 | 102 |
| 439 | 20250115 | 113700 | 1062614460 | 3650 | 3650 | 3650 | 3640 | 275 |
| 440 | 20250115 | 113600 | 1061612440 | 3650 | 3650 | 3650 | 3650 | 2 |
| 441 | 20250115 | 113500 | 1061605140 | 3650 | 3650 | 3650 | 3650 | 40 |
| 442 | 20250115 | 113400 | 1061459140 | 3645 | 3645 | 3650 | 3645 | 120 |
| 443 | 20250115 | 113300 | 1061021705 | 3630 | 3640 | 3640 | 3630 | 270 |
| 444 | 20250115 | 113200 | 1060041280 | 3665 | 3665 | 3665 | 3635 | 316 |
| 445 | 20250115 | 113100 | 1058886105 | 3665 | 3650 | 3665 | 3650 | 317 |
| 446 | 20250115 | 113000 | 1057727385 | 3655 | 3655 | 3660 | 3655 | 119 |
| 447 | 20250115 | 112900 | 1057292385 | 3660 | 3660 | 3660 | 3660 | 24 |
| 448 | 20250115 | 112800 | 1057204545 | 3665 | 3665 | 3665 | 3665 | 0 |
| 449 | 20250115 | 112700 | 1057204545 | 3665 | 3650 | 3665 | 3645 | 290 |
| 450 | 20250115 | 112600 | 1056141905 | 3650 | 3640 | 3650 | 3640 | 430 |
| 451 | 20250115 | 112500 | 1054576485 | 3645 | 3645 | 3645 | 3645 | 364 |
| 452 | 20250115 | 112400 | 1053249705 | 3645 | 3650 | 3655 | 3615 | 2831 |
| 453 | 20250115 | 112300 | 1042974045 | 3645 | 3650 | 3650 | 3640 | 2178 |
| 454 | 20250115 | 112200 | 1035027960 | 3650 | 3665 | 3665 | 3650 | 4745 |
| 455 | 20250115 | 112100 | 1017674715 | 3670 | 3670 | 3670 | 3670 | 190 |
| 456 | 20250115 | 112000 | 1016977415 | 3670 | 3670 | 3670 | 3670 | 180 |
| 457 | 20250115 | 111900 | 1016316815 | 3670 | 3670 | 3670 | 3670 | 100 |
| 458 | 20250115 | 111800 | 1015949815 | 3675 | 3670 | 3680 | 3670 | 726 |
| 459 | 20250115 | 111700 | 1013285295 | 3670 | 3670 | 3670 | 3670 | 154 |
| 460 | 20250115 | 111600 | 1012720115 | 3670 | 3665 | 3670 | 3665 | 213 |
| 461 | 20250115 | 111500 | 1011939405 | 3670 | 3670 | 3670 | 3670 | 30 |
| 462 | 20250115 | 111400 | 1011829305 | 3670 | 3670 | 3670 | 3670 | 300 |
| 463 | 20250115 | 111300 | 1010728305 | 3670 | 3665 | 3670 | 3665 | 367 |
| 464 | 20250115 | 111200 | 1009382715 | 3665 | 3675 | 3675 | 3665 | 4469 |
| 465 | 20250115 | 111100 | 992999515 | 3675 | 3670 | 3680 | 3670 | 37 |
| 466 | 20250115 | 111000 | 992863625 | 3675 | 3675 | 3675 | 3670 | 409 |
| 467 | 20250115 | 110900 | 991361550 | 3675 | 3670 | 3675 | 3670 | 47 |
| 468 | 20250115 | 110800 | 991188950 | 3665 | 3670 | 3670 | 3665 | 10 |
| 469 | 20250115 | 110700 | 991152260 | 3670 | 3680 | 3680 | 3670 | 798 |
| 470 | 20250115 | 110600 | 988221570 | 3670 | 3675 | 3675 | 3670 | 27 |
| 471 | 20250115 | 110500 | 988122475 | 3675 | 3675 | 3675 | 3675 | 0 |
| 472 | 20250115 | 110400 | 988122475 | 3675 | 3680 | 3680 | 3675 | 109 |
| 473 | 20250115 | 110300 | 987721400 | 3680 | 3670 | 3680 | 3670 | 201 |
| 474 | 20250115 | 110200 | 986983345 | 3675 | 3675 | 3675 | 3675 | 1 |
| 475 | 20250115 | 110100 | 986979670 | 3675 | 3675 | 3675 | 3675 | 9 |
| 476 | 20250115 | 110000 | 986946595 | 3675 | 3660 | 3675 | 3660 | 646 |
| 477 | 20250115 | 105900 | 984579575 | 3660 | 3665 | 3665 | 3660 | 112 |
| 478 | 20250115 | 105800 | 984169120 | 3670 | 3680 | 3680 | 3670 | 262 |
| 479 | 20250115 | 105700 | 983207520 | 3670 | 3665 | 3680 | 3665 | 291 |
| 480 | 20250115 | 105600 | 982140760 | 3660 | 3675 | 3685 | 3660 | 2452 |
| 481 | 20250115 | 105500 | 973151755 | 3680 | 3690 | 3690 | 3680 | 44 |
| 482 | 20250115 | 105400 | 972989605 | 3690 | 3690 | 3690 | 3690 | 500 |
| 483 | 20250115 | 105300 | 971144605 | 3690 | 3685 | 3690 | 3675 | 401 |
| 484 | 20250115 | 105200 | 969669975 | 3685 | 3685 | 3685 | 3685 | 223 |
| 485 | 20250115 | 105100 | 968848220 | 3675 | 3690 | 3690 | 3675 | 247 |
| 486 | 20250115 | 105000 | 967940250 | 3690 | 3680 | 3690 | 3675 | 120 |
| 487 | 20250115 | 104900 | 967498805 | 3685 | 3680 | 3685 | 3675 | 360 |
| 488 | 20250115 | 104800 | 966174405 | 3685 | 3685 | 3685 | 3685 | 22 |
| 489 | 20250115 | 104700 | 966093335 | 3675 | 3675 | 3675 | 3675 | 0 |
| 490 | 20250115 | 104600 | 966093335 | 3675 | 3685 | 3690 | 3675 | 2089 |
| 491 | 20250115 | 104500 | 958408700 | 3695 | 3685 | 3700 | 3680 | 4678 |
| 492 | 20250115 | 104400 | 941184170 | 3695 | 3690 | 3700 | 3690 | 1215 |
| 493 | 20250115 | 104300 | 936700045 | 3710 | 3695 | 3710 | 3690 | 5933 |
| 494 | 20250115 | 104200 | 914763850 | 3700 | 3695 | 3700 | 3695 | 3246 |
| 495 | 20250115 | 104100 | 902762815 | 3695 | 3690 | 3695 | 3690 | 1666 |
| 496 | 20250115 | 104000 | 896614175 | 3680 | 3685 | 3690 | 3680 | 1112 |
| 497 | 20250115 | 103900 | 892521205 | 3685 | 3680 | 3690 | 3680 | 1001 |
| 498 | 20250115 | 103800 | 888833855 | 3685 | 3685 | 3690 | 3685 | 660 |
| 499 | 20250115 | 103700 | 886400570 | 3690 | 3685 | 3690 | 3685 | 186 |
| 500 | 20250115 | 103600 | 885714735 | 3685 | 3685 | 3685 | 3685 | 358 |
| 501 | 20250115 | 103500 | 884395505 | 3670 | 3685 | 3685 | 3670 | 1972 |
| 502 | 20250115 | 103400 | 877137845 | 3690 | 3685 | 3690 | 3675 | 1168 |
| 503 | 20250115 | 103300 | 872836465 | 3685 | 3675 | 3685 | 3670 | 2880 |
| 504 | 20250115 | 103200 | 862250440 | 3670 | 3670 | 3670 | 3670 | 497 |
| 505 | 20250115 | 103100 | 860426450 | 3665 | 3665 | 3665 | 3665 | 73 |
| 506 | 20250115 | 103000 | 860158905 | 3670 | 3670 | 3670 | 3665 | 81 |
| 507 | 20250115 | 102900 | 859861860 | 3670 | 3660 | 3675 | 3660 | 630 |
| 508 | 20250115 | 102800 | 857549555 | 3660 | 3665 | 3665 | 3660 | 148 |
| 509 | 20250115 | 102700 | 857007675 | 3670 | 3670 | 3675 | 3660 | 361 |
| 510 | 20250115 | 102600 | 855684590 | 3675 | 3670 | 3675 | 3670 | 347 |
| 511 | 20250115 | 102500 | 854410865 | 3675 | 3665 | 3675 | 3665 | 352 |
| 512 | 20250115 | 102400 | 853118565 | 3670 | 3670 | 3670 | 3670 | 3 |
| 513 | 20250115 | 102300 | 853107555 | 3665 | 3660 | 3665 | 3660 | 975 |
| 514 | 20250115 | 102200 | 849534500 | 3665 | 3660 | 3665 | 3660 | 291 |
| 515 | 20250115 | 102100 | 848469325 | 3660 | 3655 | 3660 | 3655 | 6 |
| 516 | 20250115 | 102000 | 848447385 | 3655 | 3655 | 3660 | 3640 | 2135 |
| 517 | 20250115 | 101900 | 840670075 | 3660 | 3660 | 3660 | 3660 | 175 |
| 518 | 20250115 | 101800 | 840029575 | 3655 | 3655 | 3660 | 3650 | 1596 |
| 519 | 20250115 | 101700 | 834203290 | 3660 | 3655 | 3660 | 3655 | 27 |
| 520 | 20250115 | 101600 | 834104525 | 3655 | 3660 | 3660 | 3650 | 1280 |
| 521 | 20250115 | 101500 | 829432250 | 3655 | 3665 | 3665 | 3650 | 1318 |
| 522 | 20250115 | 101400 | 824613860 | 3660 | 3665 | 3665 | 3660 | 74 |
| 523 | 20250115 | 101300 | 824342925 | 3665 | 3665 | 3665 | 3660 | 185 |
| 524 | 20250115 | 101200 | 823665580 | 3670 | 3675 | 3675 | 3670 | 989 |
| 525 | 20250115 | 101100 | 820032340 | 3675 | 3670 | 3675 | 3670 | 2 |
| 526 | 20250115 | 101000 | 820024995 | 3675 | 3675 | 3675 | 3675 | 9 |
| 527 | 20250115 | 100900 | 819991920 | 3680 | 3680 | 3680 | 3680 | 16 |
| 528 | 20250115 | 100800 | 819933040 | 3675 | 3660 | 3675 | 3655 | 1897 |
| 529 | 20250115 | 100700 | 812967880 | 3660 | 3665 | 3665 | 3660 | 751 |
| 530 | 20250115 | 100600 | 810217210 | 3670 | 3675 | 3675 | 3670 | 192 |
| 531 | 20250115 | 100500 | 809512455 | 3675 | 3670 | 3675 | 3670 | 1173 |
| 532 | 20250115 | 100400 | 805207290 | 3650 | 3675 | 3675 | 3650 | 1829 |
| 533 | 20250115 | 100300 | 798520245 | 3675 | 3670 | 3675 | 3670 | 27 |
| 534 | 20250115 | 100200 | 798421025 | 3660 | 3670 | 3685 | 3660 | 1014 |
| 535 | 20250115 | 100100 | 794695755 | 3650 | 3670 | 3670 | 3650 | 1034 |
| 536 | 20250115 | 100000 | 790910880 | 3675 | 3675 | 3675 | 3670 | 2228 |
| 537 | 20250115 | 095900 | 782732020 | 3680 | 3680 | 3680 | 3675 | 419 |
| 538 | 20250115 | 095800 | 781190575 | 3680 | 3660 | 3680 | 3650 | 3537 |
| 539 | 20250115 | 095700 | 768233620 | 3660 | 3660 | 3660 | 3655 | 1377 |
| 540 | 20250115 | 095600 | 763199160 | 3660 | 3635 | 3665 | 3635 | 9385 |
| 541 | 20250115 | 095500 | 728986815 | 3635 | 3605 | 3635 | 3605 | 1065 |
| 542 | 20250115 | 095400 | 725121200 | 3630 | 3625 | 3630 | 3600 | 294 |
| 543 | 20250115 | 095300 | 724057695 | 3595 | 3630 | 3630 | 3590 | 3476 |
| 544 | 20250115 | 095200 | 711532875 | 3630 | 3625 | 3630 | 3625 | 809 |
| 545 | 20250115 | 095100 | 708600115 | 3625 | 3620 | 3625 | 3610 | 1759 |
| 546 | 20250115 | 095000 | 702228445 | 3620 | 3620 | 3620 | 3610 | 579 |
| 547 | 20250115 | 094900 | 700132590 | 3615 | 3605 | 3615 | 3605 | 544 |
| 548 | 20250115 | 094800 | 698166040 | 3600 | 3610 | 3615 | 3600 | 1272 |
| 549 | 20250115 | 094700 | 693574640 | 3605 | 3605 | 3605 | 3605 | 666 |
| 550 | 20250115 | 094600 | 691173710 | 3605 | 3600 | 3605 | 3600 | 300 |
| 551 | 20250115 | 094500 | 690092715 | 3590 | 3600 | 3605 | 3590 | 3191 |
| 552 | 20250115 | 094400 | 678620085 | 3595 | 3590 | 3595 | 3585 | 441 |
| 553 | 20250115 | 094300 | 677036645 | 3590 | 3595 | 3595 | 3590 | 318 |
| 554 | 20250115 | 094200 | 675893440 | 3595 | 3595 | 3595 | 3590 | 290 |
| 555 | 20250115 | 094100 | 674850895 | 3595 | 3580 | 3600 | 3580 | 585 |
| 556 | 20250115 | 094000 | 672749910 | 3580 | 3590 | 3595 | 3580 | 527 |
| 557 | 20250115 | 093900 | 670859855 | 3590 | 3595 | 3600 | 3590 | 1545 |
| 558 | 20250115 | 093800 | 665308620 | 3600 | 3565 | 3600 | 3565 | 3031 |
| 559 | 20250115 | 093700 | 654455100 | 3560 | 3570 | 3570 | 3545 | 25112 |
| 560 | 20250115 | 093600 | 565201915 | 3570 | 3570 | 3570 | 3570 | 2804 |
| 561 | 20250115 | 093500 | 555191635 | 3585 | 3585 | 3585 | 3570 | 28 |
| 562 | 20250115 | 093400 | 555091510 | 3570 | 3590 | 3590 | 3570 | 501 |
| 563 | 20250115 | 093300 | 553302730 | 3580 | 3600 | 3600 | 3575 | 681 |
| 564 | 20250115 | 093200 | 550854695 | 3600 | 3580 | 3610 | 3570 | 1270 |
| 565 | 20250115 | 093100 | 546304855 | 3585 | 3600 | 3600 | 3565 | 4660 |
| 566 | 20250115 | 093000 | 529670450 | 3600 | 3575 | 3600 | 3570 | 845 |
| 567 | 20250115 | 092900 | 526648830 | 3575 | 3580 | 3590 | 3570 | 3585 |
| 568 | 20250115 | 092800 | 513836280 | 3580 | 3605 | 3605 | 3580 | 12448 |
| 569 | 20250115 | 092700 | 469197010 | 3605 | 3600 | 3605 | 3595 | 1462 |
| 570 | 20250115 | 092600 | 463937435 | 3595 | 3590 | 3595 | 3590 | 1288 |
| 571 | 20250115 | 092500 | 459313350 | 3595 | 3600 | 3605 | 3590 | 107 |
| 572 | 20250115 | 092400 | 458929025 | 3605 | 3595 | 3605 | 3590 | 1395 |
| 573 | 20250115 | 092300 | 453917040 | 3590 | 3590 | 3590 | 3590 | 166 |
| 574 | 20250115 | 092200 | 453321100 | 3590 | 3600 | 3600 | 3585 | 4183 |
| 575 | 20250115 | 092100 | 438296355 | 3595 | 3590 | 3600 | 3590 | 510 |
| 576 | 20250115 | 092000 | 436462410 | 3595 | 3595 | 3595 | 3590 | 364 |
| 577 | 20250115 | 091900 | 435154335 | 3595 | 3590 | 3595 | 3585 | 1103 |
| 578 | 20250115 | 091800 | 431191435 | 3595 | 3600 | 3600 | 3585 | 17129 |
| 579 | 20250115 | 091700 | 369650705 | 3600 | 3600 | 3605 | 3600 | 1851 |
| 580 | 20250115 | 091600 | 362986945 | 3600 | 3610 | 3630 | 3600 | 2650 |
| 581 | 20250115 | 091500 | 353443950 | 3610 | 3625 | 3640 | 3605 | 2039 |
| 582 | 20250115 | 091400 | 346062120 | 3605 | 3635 | 3635 | 3605 | 3778 |
| 583 | 20250115 | 091300 | 332425015 | 3605 | 3605 | 3610 | 3605 | 658 |
| 584 | 20250115 | 091200 | 330052675 | 3605 | 3610 | 3615 | 3600 | 5619 |
| 585 | 20250115 | 091100 | 309785180 | 3610 | 3620 | 3620 | 3610 | 1345 |
| 586 | 20250115 | 091000 | 304925470 | 3620 | 3605 | 3625 | 3605 | 152 |
| 587 | 20250115 | 090900 | 304376715 | 3610 | 3620 | 3635 | 3605 | 4688 |
| 588 | 20250115 | 090800 | 287411320 | 3620 | 3615 | 3645 | 3615 | 710 |
| 589 | 20250115 | 090700 | 284836200 | 3645 | 3615 | 3650 | 3605 | 9365 |
| 590 | 20250115 | 090600 | 250873095 | 3630 | 3630 | 3635 | 3610 | 3791 |
| 591 | 20250115 | 090500 | 237145270 | 3630 | 3600 | 3630 | 3595 | 2764 |
| 592 | 20250115 | 090400 | 227138675 | 3620 | 3590 | 3620 | 3590 | 3484 |
| 593 | 20250115 | 090300 | 214554810 | 3590 | 3600 | 3620 | 3585 | 3441 |
| 594 | 20250115 | 090200 | 202185320 | 3600 | 3585 | 3600 | 3575 | 2581 |
| 595 | 20250115 | 090100 | 192916730 | 3570 | 3600 | 3620 | 3555 | 14599 |
| 596 | 20250115 | 090000 | 140520705 | 3600 | 3650 | 3680 | 3600 | 38605 |