29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 185600 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 20322 |
| 3 | 20250121 | 185500 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 4 | 20250121 | 185400 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 5 | 20250121 | 185300 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 6 | 20250121 | 185200 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 7 | 20250121 | 185100 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 8 | 20250121 | 185000 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 9 | 20250121 | 184900 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 10 | 20250121 | 184800 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 11 | 20250121 | 184700 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 12 | 20250121 | 184600 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 13 | 20250121 | 184500 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 14 | 20250121 | 184400 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 15 | 20250121 | 184300 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 16 | 20250121 | 184200 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 17 | 20250121 | 184100 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 18 | 20250121 | 184000 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 19 | 20250121 | 183900 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 20 | 20250121 | 183800 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 21 | 20250121 | 183700 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 22 | 20250121 | 183600 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 23 | 20250121 | 183500 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 24 | 20250121 | 183400 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 25 | 20250121 | 183300 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 26 | 20250121 | 183200 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 27 | 20250121 | 183100 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 28 | 20250121 | 183000 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 29 | 20250121 | 182900 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 30 | 20250121 | 182800 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 31 | 20250121 | 182700 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 32 | 20250121 | 182600 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 20322 |
| 33 | 20250121 | 182500 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 34 | 20250121 | 182400 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 35 | 20250121 | 182300 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 36 | 20250121 | 182200 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 37 | 20250121 | 182100 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 38 | 20250121 | 182000 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 39 | 20250121 | 181900 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 40 | 20250121 | 181800 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 41 | 20250121 | 181700 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 42 | 20250121 | 181600 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 43 | 20250121 | 181500 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 44 | 20250121 | 181400 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 45 | 20250121 | 181300 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 46 | 20250121 | 181200 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 47 | 20250121 | 181100 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 48 | 20250121 | 181000 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 49 | 20250121 | 180900 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 50 | 20250121 | 180800 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 51 | 20250121 | 180700 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 52 | 20250121 | 180600 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 53 | 20250121 | 180500 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 54 | 20250121 | 180400 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 55 | 20250121 | 180300 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 56 | 20250121 | 180200 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 57 | 20250121 | 180100 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 58 | 20250121 | 180000 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 59 | 20250121 | 175900 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 60 | 20250121 | 175800 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 61 | 20250121 | 175700 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 62 | 20250121 | 175600 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 20322 |
| 63 | 20250121 | 175500 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 64 | 20250121 | 175400 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 65 | 20250121 | 175300 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 66 | 20250121 | 175200 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 67 | 20250121 | 175100 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 68 | 20250121 | 175000 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 69 | 20250121 | 174900 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 70 | 20250121 | 174800 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 71 | 20250121 | 174700 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 72 | 20250121 | 174600 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 73 | 20250121 | 174500 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 74 | 20250121 | 174400 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 75 | 20250121 | 174300 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 76 | 20250121 | 174200 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 77 | 20250121 | 174100 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 78 | 20250121 | 174000 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 79 | 20250121 | 173900 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 80 | 20250121 | 173800 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 81 | 20250121 | 173700 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 82 | 20250121 | 173600 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 83 | 20250121 | 173500 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 84 | 20250121 | 173400 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 85 | 20250121 | 173300 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 86 | 20250121 | 173200 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 87 | 20250121 | 173100 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 88 | 20250121 | 173000 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 89 | 20250121 | 172900 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 90 | 20250121 | 172800 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 91 | 20250121 | 172700 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 92 | 20250121 | 172600 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 20322 |
| 93 | 20250121 | 172500 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 94 | 20250121 | 172400 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 95 | 20250121 | 172300 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 96 | 20250121 | 172200 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 97 | 20250121 | 172100 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 98 | 20250121 | 172000 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 99 | 20250121 | 171900 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 100 | 20250121 | 171800 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 101 | 20250121 | 171700 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 102 | 20250121 | 171600 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 103 | 20250121 | 171500 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 104 | 20250121 | 171400 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 105 | 20250121 | 171300 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 106 | 20250121 | 171200 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 107 | 20250121 | 171100 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 108 | 20250121 | 171000 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 109 | 20250121 | 170900 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 110 | 20250121 | 170800 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 111 | 20250121 | 170700 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 112 | 20250121 | 170600 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 113 | 20250121 | 170500 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 114 | 20250121 | 170400 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 115 | 20250121 | 170300 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 116 | 20250121 | 170200 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 117 | 20250121 | 170100 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 118 | 20250121 | 170000 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 119 | 20250121 | 165900 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 120 | 20250121 | 165800 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 121 | 20250121 | 165700 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 122 | 20250121 | 165600 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 20322 |
| 123 | 20250121 | 165500 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 124 | 20250121 | 165400 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 125 | 20250121 | 165300 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 126 | 20250121 | 165200 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 127 | 20250121 | 165100 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 128 | 20250121 | 165000 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 129 | 20250121 | 164900 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 130 | 20250121 | 164800 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 131 | 20250121 | 164700 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 132 | 20250121 | 164600 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 133 | 20250121 | 164500 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 134 | 20250121 | 164400 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 135 | 20250121 | 164300 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 136 | 20250121 | 164200 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 137 | 20250121 | 164100 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 138 | 20250121 | 164000 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 139 | 20250121 | 163900 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 140 | 20250121 | 163800 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 141 | 20250121 | 163700 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 142 | 20250121 | 163600 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 143 | 20250121 | 163500 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 144 | 20250121 | 163400 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 145 | 20250121 | 163300 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 146 | 20250121 | 163200 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 147 | 20250121 | 163100 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 148 | 20250121 | 163000 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 149 | 20250121 | 162900 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 150 | 20250121 | 162800 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 151 | 20250121 | 162700 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 152 | 20250121 | 162600 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 20322 |
| 153 | 20250121 | 162500 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 154 | 20250121 | 162400 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 155 | 20250121 | 162300 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 156 | 20250121 | 162200 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 157 | 20250121 | 162100 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 158 | 20250121 | 162000 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 159 | 20250121 | 161900 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 160 | 20250121 | 161800 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 161 | 20250121 | 161700 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 162 | 20250121 | 161600 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 163 | 20250121 | 161500 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 164 | 20250121 | 161400 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 165 | 20250121 | 161300 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 166 | 20250121 | 161200 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 167 | 20250121 | 161100 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 168 | 20250121 | 161000 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 169 | 20250121 | 160900 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 170 | 20250121 | 160800 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 171 | 20250121 | 160700 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 172 | 20250121 | 160600 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 173 | 20250121 | 160500 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 174 | 20250121 | 160400 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 175 | 20250121 | 160300 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 176 | 20250121 | 160200 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 177 | 20250121 | 160100 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 178 | 20250121 | 160000 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 179 | 20250121 | 155900 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 180 | 20250121 | 155800 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 181 | 20250121 | 155700 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 182 | 20250121 | 155600 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 20322 |
| 183 | 20250121 | 155500 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 184 | 20250121 | 155400 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 185 | 20250121 | 155300 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 186 | 20250121 | 155200 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 187 | 20250121 | 155100 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 188 | 20250121 | 155000 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 189 | 20250121 | 154900 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 190 | 20250121 | 154800 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 191 | 20250121 | 154700 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 192 | 20250121 | 154600 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 193 | 20250121 | 154500 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 194 | 20250121 | 154400 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 195 | 20250121 | 154300 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 196 | 20250121 | 154200 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 197 | 20250121 | 154100 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 198 | 20250121 | 154000 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 199 | 20250121 | 153900 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 200 | 20250121 | 153800 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 201 | 20250121 | 153700 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 202 | 20250121 | 153600 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 203 | 20250121 | 153500 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 204 | 20250121 | 153400 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 205 | 20250121 | 153300 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 206 | 20250121 | 153200 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 207 | 20250121 | 153100 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 208 | 20250121 | 153000 | 2154088425 | 3420 | 3420 | 3420 | 3420 | 20322 |
| 209 | 20250121 | 152900 | 2084587185 | 3425 | 3425 | 3425 | 3425 | 0 |
| 210 | 20250121 | 152800 | 2084587185 | 3425 | 3425 | 3425 | 3425 | 0 |
| 211 | 20250121 | 152700 | 2084587185 | 3425 | 3425 | 3425 | 3425 | 0 |
| 212 | 20250121 | 152600 | 2084587185 | 3425 | 3425 | 3425 | 3425 | 0 |
| 213 | 20250121 | 152500 | 2084587185 | 3425 | 3425 | 3425 | 3425 | 0 |
| 214 | 20250121 | 152400 | 2084587185 | 3425 | 3425 | 3425 | 3425 | 0 |
| 215 | 20250121 | 152300 | 2084587185 | 3425 | 3425 | 3425 | 3425 | 0 |
| 216 | 20250121 | 152200 | 2084587185 | 3425 | 3425 | 3425 | 3425 | 0 |
| 217 | 20250121 | 152100 | 2084587185 | 3425 | 3425 | 3425 | 3425 | 0 |
| 218 | 20250121 | 152000 | 2084587185 | 3425 | 3425 | 3425 | 3425 | 0 |
| 219 | 20250121 | 151900 | 2084587185 | 3425 | 3440 | 3440 | 3425 | 14314 |
| 220 | 20250121 | 151800 | 2035491290 | 3430 | 3435 | 3445 | 3430 | 2601 |
| 221 | 20250121 | 151700 | 2026552475 | 3435 | 3445 | 3455 | 3435 | 1098 |
| 222 | 20250121 | 151600 | 2022775290 | 3455 | 3445 | 3455 | 3445 | 2106 |
| 223 | 20250121 | 151500 | 2015517410 | 3455 | 3450 | 3455 | 3445 | 5508 |
| 224 | 20250121 | 151400 | 1996531100 | 3450 | 3455 | 3455 | 3450 | 867 |
| 225 | 20250121 | 151300 | 1993538795 | 3455 | 3450 | 3455 | 3445 | 1320 |
| 226 | 20250121 | 151200 | 1988984025 | 3455 | 3455 | 3455 | 3450 | 86 |
| 227 | 20250121 | 151100 | 1988687145 | 3450 | 3460 | 3460 | 3450 | 839 |
| 228 | 20250121 | 151000 | 1985791770 | 3460 | 3455 | 3460 | 3450 | 793 |
| 229 | 20250121 | 150900 | 1983055890 | 3455 | 3460 | 3460 | 3455 | 799 |
| 230 | 20250121 | 150800 | 1980295330 | 3455 | 3460 | 3460 | 3455 | 864 |
| 231 | 20250121 | 150700 | 1977309790 | 3460 | 3455 | 3460 | 3450 | 1750 |
| 232 | 20250121 | 150600 | 1971263775 | 3455 | 3450 | 3455 | 3450 | 555 |
| 233 | 20250121 | 150500 | 1969349020 | 3455 | 3455 | 3455 | 3445 | 575 |
| 234 | 20250121 | 150400 | 1967367745 | 3455 | 3460 | 3460 | 3450 | 873 |
| 235 | 20250121 | 150300 | 1964350085 | 3460 | 3460 | 3460 | 3450 | 3217 |
| 236 | 20250121 | 150200 | 1953251405 | 3450 | 3450 | 3450 | 3450 | 1536 |
| 237 | 20250121 | 150100 | 1947952205 | 3450 | 3445 | 3450 | 3435 | 1028 |
| 238 | 20250121 | 150000 | 1944410830 | 3445 | 3440 | 3445 | 3440 | 1085 |
| 239 | 20250121 | 145900 | 1940673085 | 3440 | 3440 | 3445 | 3440 | 2553 |
| 240 | 20250121 | 145800 | 1931890755 | 3440 | 3435 | 3440 | 3435 | 1174 |
| 241 | 20250121 | 145700 | 1927858055 | 3435 | 3430 | 3435 | 3430 | 871 |
| 242 | 20250121 | 145600 | 1924870445 | 3430 | 3425 | 3430 | 3425 | 75 |
| 243 | 20250121 | 145500 | 1924613440 | 3430 | 3430 | 3430 | 3425 | 1022 |
| 244 | 20250121 | 145400 | 1921109085 | 3430 | 3425 | 3430 | 3425 | 1301 |
| 245 | 20250121 | 145300 | 1916652655 | 3425 | 3425 | 3430 | 3425 | 243 |
| 246 | 20250121 | 145200 | 1915820130 | 3430 | 3425 | 3430 | 3425 | 289 |
| 247 | 20250121 | 145100 | 1914829005 | 3435 | 3435 | 3435 | 3435 | 1 |
| 248 | 20250121 | 145000 | 1914825570 | 3435 | 3430 | 3435 | 3425 | 394 |
| 249 | 20250121 | 144900 | 1913475940 | 3430 | 3435 | 3435 | 3430 | 82 |
| 250 | 20250121 | 144800 | 1913194625 | 3435 | 3430 | 3435 | 3430 | 1353 |
| 251 | 20250121 | 144700 | 1908547825 | 3435 | 3430 | 3435 | 3430 | 7 |
| 252 | 20250121 | 144600 | 1908523810 | 3435 | 3430 | 3435 | 3425 | 1616 |
| 253 | 20250121 | 144500 | 1902984625 | 3430 | 3430 | 3435 | 3425 | 281 |
| 254 | 20250121 | 144400 | 1902022130 | 3435 | 3440 | 3440 | 3435 | 2 |
| 255 | 20250121 | 144300 | 1902015255 | 3435 | 3430 | 3435 | 3430 | 732 |
| 256 | 20250121 | 144200 | 1899504335 | 3435 | 3430 | 3435 | 3425 | 4 |
| 257 | 20250121 | 144100 | 1899490610 | 3430 | 3430 | 3430 | 3430 | 180 |
| 258 | 20250121 | 144000 | 1898873210 | 3430 | 3435 | 3435 | 3430 | 502 |
| 259 | 20250121 | 143900 | 1897151340 | 3430 | 3435 | 3435 | 3430 | 1007 |
| 260 | 20250121 | 143800 | 1893697325 | 3440 | 3435 | 3440 | 3435 | 2 |
| 261 | 20250121 | 143700 | 1893690450 | 3440 | 3440 | 3440 | 3435 | 2011 |
| 262 | 20250121 | 143600 | 1886781695 | 3440 | 3440 | 3440 | 3440 | 0 |
| 263 | 20250121 | 143500 | 1886781695 | 3440 | 3440 | 3440 | 3440 | 752 |
| 264 | 20250121 | 143400 | 1884194815 | 3440 | 3440 | 3440 | 3440 | 101 |
| 265 | 20250121 | 143300 | 1883847375 | 3430 | 3440 | 3445 | 3430 | 4450 |
| 266 | 20250121 | 143200 | 1868542195 | 3440 | 3435 | 3440 | 3435 | 33 |
| 267 | 20250121 | 143100 | 1868428680 | 3440 | 3435 | 3440 | 3435 | 751 |
| 268 | 20250121 | 143000 | 1865847485 | 3440 | 3440 | 3440 | 3440 | 5 |
| 269 | 20250121 | 142900 | 1865830285 | 3445 | 3435 | 3445 | 3435 | 880 |
| 270 | 20250121 | 142800 | 1862807465 | 3445 | 3445 | 3445 | 3445 | 600 |
| 271 | 20250121 | 142700 | 1860740465 | 3445 | 3445 | 3445 | 3445 | 63 |
| 272 | 20250121 | 142600 | 1860523430 | 3445 | 3435 | 3445 | 3435 | 630 |
| 273 | 20250121 | 142500 | 1858356860 | 3450 | 3445 | 3450 | 3445 | 2144 |
| 274 | 20250121 | 142400 | 1850970775 | 3445 | 3430 | 3445 | 3430 | 1204 |
| 275 | 20250121 | 142300 | 1846829570 | 3435 | 3420 | 3435 | 3420 | 4279 |
| 276 | 20250121 | 142200 | 1832148110 | 3430 | 3430 | 3430 | 3430 | 4 |
| 277 | 20250121 | 142100 | 1832134390 | 3430 | 3420 | 3430 | 3420 | 201 |
| 278 | 20250121 | 142000 | 1831446720 | 3420 | 3430 | 3430 | 3420 | 930 |
| 279 | 20250121 | 141900 | 1828265825 | 3430 | 3420 | 3430 | 3420 | 287 |
| 280 | 20250121 | 141800 | 1827284275 | 3430 | 3425 | 3430 | 3425 | 29 |
| 281 | 20250121 | 141700 | 1827184900 | 3425 | 3430 | 3430 | 3425 | 45 |
| 282 | 20250121 | 141600 | 1827030605 | 3420 | 3425 | 3425 | 3420 | 404 |
| 283 | 20250121 | 141500 | 1825648485 | 3430 | 3430 | 3430 | 3430 | 0 |
| 284 | 20250121 | 141400 | 1825648485 | 3430 | 3425 | 3430 | 3425 | 20 |
| 285 | 20250121 | 141300 | 1825579960 | 3425 | 3425 | 3425 | 3425 | 254 |
| 286 | 20250121 | 141200 | 1824710010 | 3430 | 3430 | 3430 | 3430 | 10 |
| 287 | 20250121 | 141100 | 1824675710 | 3430 | 3430 | 3430 | 3430 | 1 |
| 288 | 20250121 | 141000 | 1824672280 | 3425 | 3430 | 3435 | 3420 | 514 |
| 289 | 20250121 | 140900 | 1822912125 | 3430 | 3430 | 3430 | 3430 | 1 |
| 290 | 20250121 | 140800 | 1822908695 | 3420 | 3415 | 3420 | 3415 | 511 |
| 291 | 20250121 | 140700 | 1821161955 | 3420 | 3420 | 3420 | 3420 | 305 |
| 292 | 20250121 | 140600 | 1820118855 | 3420 | 3415 | 3420 | 3415 | 55 |
| 293 | 20250121 | 140500 | 1819930980 | 3415 | 3415 | 3415 | 3415 | 206 |
| 294 | 20250121 | 140400 | 1819227490 | 3435 | 3435 | 3435 | 3435 | 1 |
| 295 | 20250121 | 140300 | 1819224055 | 3415 | 3420 | 3420 | 3415 | 1264 |
| 296 | 20250121 | 140200 | 1814903445 | 3420 | 3420 | 3420 | 3420 | 0 |
| 297 | 20250121 | 140100 | 1814903445 | 3420 | 3415 | 3420 | 3415 | 222 |
| 298 | 20250121 | 140000 | 1814145165 | 3435 | 3415 | 3435 | 3415 | 647 |
| 299 | 20250121 | 135900 | 1811935065 | 3415 | 3415 | 3415 | 3415 | 336 |
| 300 | 20250121 | 135800 | 1810787625 | 3415 | 3415 | 3415 | 3415 | 1 |
| 301 | 20250121 | 135700 | 1810784210 | 3415 | 3420 | 3420 | 3415 | 231 |
| 302 | 20250121 | 135600 | 1809995295 | 3415 | 3420 | 3420 | 3415 | 885 |
| 303 | 20250121 | 135500 | 1806969920 | 3420 | 3420 | 3420 | 3420 | 29 |
| 304 | 20250121 | 135400 | 1806870740 | 3420 | 3430 | 3430 | 3420 | 548 |
| 305 | 20250121 | 135300 | 1804993790 | 3420 | 3420 | 3420 | 3420 | 0 |
| 306 | 20250121 | 135200 | 1804993790 | 3420 | 3420 | 3420 | 3420 | 234 |
| 307 | 20250121 | 135100 | 1804193510 | 3420 | 3420 | 3420 | 3420 | 1 |
| 308 | 20250121 | 135000 | 1804190090 | 3420 | 3420 | 3420 | 3420 | 0 |
| 309 | 20250121 | 134900 | 1804190090 | 3420 | 3420 | 3420 | 3420 | 2998 |
| 310 | 20250121 | 134800 | 1793936930 | 3425 | 3425 | 3425 | 3425 | 106 |
| 311 | 20250121 | 134700 | 1793573880 | 3420 | 3420 | 3420 | 3420 | 0 |
| 312 | 20250121 | 134600 | 1793573880 | 3420 | 3420 | 3420 | 3420 | 816 |
| 313 | 20250121 | 134500 | 1790783160 | 3420 | 3420 | 3420 | 3420 | 271 |
| 314 | 20250121 | 134400 | 1789856340 | 3420 | 3420 | 3420 | 3420 | 55 |
| 315 | 20250121 | 134300 | 1789668240 | 3420 | 3420 | 3420 | 3420 | 30 |
| 316 | 20250121 | 134200 | 1789565640 | 3420 | 3430 | 3430 | 3420 | 2138 |
| 317 | 20250121 | 134100 | 1782242475 | 3435 | 3430 | 3435 | 3430 | 18 |
| 318 | 20250121 | 134000 | 1782180650 | 3430 | 3435 | 3435 | 3430 | 78 |
| 319 | 20250121 | 133900 | 1781912860 | 3430 | 3430 | 3430 | 3430 | 559 |
| 320 | 20250121 | 133800 | 1779995490 | 3430 | 3430 | 3430 | 3430 | 113 |
| 321 | 20250121 | 133700 | 1779607900 | 3435 | 3435 | 3435 | 3435 | 102 |
| 322 | 20250121 | 133600 | 1779257530 | 3430 | 3430 | 3430 | 3430 | 222 |
| 323 | 20250121 | 133500 | 1778496070 | 3425 | 3425 | 3425 | 3425 | 598 |
| 324 | 20250121 | 133400 | 1776447920 | 3425 | 3425 | 3425 | 3425 | 1000 |
| 325 | 20250121 | 133300 | 1773022920 | 3425 | 3425 | 3425 | 3425 | 0 |
| 326 | 20250121 | 133200 | 1773022920 | 3425 | 3430 | 3430 | 3425 | 237 |
| 327 | 20250121 | 133100 | 1772211170 | 3435 | 3435 | 3435 | 3435 | 0 |
| 328 | 20250121 | 133000 | 1772211170 | 3435 | 3420 | 3435 | 3420 | 81 |
| 329 | 20250121 | 132900 | 1771933070 | 3415 | 3415 | 3415 | 3415 | 1606 |
| 330 | 20250121 | 132800 | 1766448580 | 3420 | 3425 | 3425 | 3420 | 90 |
| 331 | 20250121 | 132700 | 1766140575 | 3415 | 3415 | 3415 | 3415 | 0 |
| 332 | 20250121 | 132600 | 1766140575 | 3415 | 3420 | 3420 | 3415 | 380 |
| 333 | 20250121 | 132500 | 1764841910 | 3430 | 3430 | 3430 | 3430 | 100 |
| 334 | 20250121 | 132400 | 1764498910 | 3430 | 3430 | 3430 | 3430 | 5 |
| 335 | 20250121 | 132300 | 1764481760 | 3415 | 3430 | 3430 | 3415 | 686 |
| 336 | 20250121 | 132200 | 1762132620 | 3430 | 3420 | 3430 | 3420 | 1101 |
| 337 | 20250121 | 132100 | 1758367190 | 3415 | 3420 | 3420 | 3415 | 3351 |
| 338 | 20250121 | 132000 | 1746917700 | 3435 | 3435 | 3435 | 3435 | 1 |
| 339 | 20250121 | 131900 | 1746914265 | 3425 | 3420 | 3425 | 3420 | 1958 |
| 340 | 20250121 | 131800 | 1740217065 | 3420 | 3420 | 3420 | 3420 | 611 |
| 341 | 20250121 | 131700 | 1738127445 | 3420 | 3425 | 3425 | 3420 | 6615 |
| 342 | 20250121 | 131600 | 1715488510 | 3430 | 3430 | 3430 | 3430 | 0 |
| 343 | 20250121 | 131500 | 1715488510 | 3430 | 3430 | 3440 | 3430 | 2034 |
| 344 | 20250121 | 131400 | 1708511880 | 3430 | 3430 | 3430 | 3425 | 1194 |
| 345 | 20250121 | 131300 | 1704417210 | 3425 | 3425 | 3425 | 3425 | 2121 |
| 346 | 20250121 | 131200 | 1697152785 | 3430 | 3430 | 3430 | 3430 | 18 |
| 347 | 20250121 | 131100 | 1697091045 | 3430 | 3430 | 3430 | 3425 | 1356 |
| 348 | 20250121 | 131000 | 1692440465 | 3430 | 3435 | 3435 | 3430 | 1446 |
| 349 | 20250121 | 130900 | 1687479185 | 3435 | 3435 | 3435 | 3435 | 14 |
| 350 | 20250121 | 130800 | 1687431095 | 3435 | 3435 | 3435 | 3435 | 300 |
| 351 | 20250121 | 130700 | 1686400595 | 3430 | 3435 | 3435 | 3430 | 2991 |
| 352 | 20250121 | 130600 | 1676127040 | 3440 | 3440 | 3440 | 3440 | 930 |
| 353 | 20250121 | 130500 | 1672927840 | 3445 | 3445 | 3445 | 3445 | 312 |
| 354 | 20250121 | 130400 | 1671853000 | 3440 | 3440 | 3440 | 3440 | 0 |
| 355 | 20250121 | 130300 | 1671853000 | 3440 | 3440 | 3440 | 3440 | 0 |
| 356 | 20250121 | 130200 | 1671853000 | 3440 | 3440 | 3440 | 3440 | 2011 |
| 357 | 20250121 | 130100 | 1664935160 | 3440 | 3435 | 3440 | 3435 | 659 |
| 358 | 20250121 | 130000 | 1662668995 | 3440 | 3440 | 3440 | 3440 | 235 |
| 359 | 20250121 | 125900 | 1661860595 | 3440 | 3440 | 3440 | 3440 | 61 |
| 360 | 20250121 | 125800 | 1661650755 | 3435 | 3435 | 3435 | 3435 | 46 |
| 361 | 20250121 | 125700 | 1661492745 | 3435 | 3435 | 3435 | 3435 | 0 |
| 362 | 20250121 | 125600 | 1661492745 | 3435 | 3435 | 3435 | 3435 | 2062 |
| 363 | 20250121 | 125500 | 1654409775 | 3435 | 3435 | 3435 | 3435 | 1 |
| 364 | 20250121 | 125400 | 1654406340 | 3440 | 3435 | 3440 | 3435 | 2 |
| 365 | 20250121 | 125300 | 1654399465 | 3440 | 3435 | 3440 | 3435 | 595 |
| 366 | 20250121 | 125200 | 1652353580 | 3435 | 3440 | 3440 | 3435 | 120 |
| 367 | 20250121 | 125100 | 1651941365 | 3440 | 3440 | 3440 | 3440 | 33 |
| 368 | 20250121 | 125000 | 1651827845 | 3440 | 3430 | 3440 | 3430 | 3025 |
| 369 | 20250121 | 124900 | 1641429785 | 3430 | 3430 | 3430 | 3430 | 10 |
| 370 | 20250121 | 124800 | 1641395485 | 3430 | 3430 | 3430 | 3430 | 454 |
| 371 | 20250121 | 124700 | 1639838265 | 3430 | 3430 | 3430 | 3430 | 255 |
| 372 | 20250121 | 124600 | 1638963615 | 3425 | 3425 | 3425 | 3425 | 1 |
| 373 | 20250121 | 124500 | 1638960190 | 3430 | 3430 | 3430 | 3430 | 922 |
| 374 | 20250121 | 124400 | 1635797730 | 3430 | 3430 | 3430 | 3430 | 136 |
| 375 | 20250121 | 124300 | 1635331250 | 3430 | 3430 | 3430 | 3430 | 27 |
| 376 | 20250121 | 124200 | 1635238640 | 3430 | 3435 | 3435 | 3430 | 884 |
| 377 | 20250121 | 124100 | 1632206470 | 3430 | 3430 | 3435 | 3430 | 556 |
| 378 | 20250121 | 124000 | 1630298885 | 3435 | 3435 | 3435 | 3435 | 100 |
| 379 | 20250121 | 123900 | 1629955385 | 3435 | 3430 | 3435 | 3430 | 40 |
| 380 | 20250121 | 123800 | 1629818000 | 3430 | 3435 | 3435 | 3430 | 749 |
| 381 | 20250121 | 123700 | 1627245190 | 3435 | 3435 | 3435 | 3435 | 855 |
| 382 | 20250121 | 123600 | 1624308265 | 3425 | 3425 | 3425 | 3425 | 593 |
| 383 | 20250121 | 123500 | 1622277240 | 3435 | 3420 | 3435 | 3420 | 95 |
| 384 | 20250121 | 123400 | 1621951620 | 3420 | 3425 | 3425 | 3420 | 30 |
| 385 | 20250121 | 123300 | 1621848995 | 3420 | 3430 | 3430 | 3420 | 1700 |
| 386 | 20250121 | 123200 | 1616027270 | 3425 | 3425 | 3425 | 3425 | 0 |
| 387 | 20250121 | 123100 | 1616027270 | 3425 | 3425 | 3425 | 3425 | 0 |
| 388 | 20250121 | 123000 | 1616027270 | 3425 | 3425 | 3425 | 3425 | 0 |
| 389 | 20250121 | 122900 | 1616027270 | 3425 | 3425 | 3425 | 3425 | 385 |
| 390 | 20250121 | 122800 | 1614708645 | 3425 | 3425 | 3445 | 3425 | 52 |
| 391 | 20250121 | 122700 | 1614530245 | 3425 | 3430 | 3445 | 3425 | 1806 |
| 392 | 20250121 | 122600 | 1608342990 | 3435 | 3435 | 3435 | 3435 | 791 |
| 393 | 20250121 | 122500 | 1605625905 | 3435 | 3435 | 3435 | 3435 | 539 |
| 394 | 20250121 | 122400 | 1603774440 | 3435 | 3435 | 3435 | 3435 | 122 |
| 395 | 20250121 | 122300 | 1603355370 | 3435 | 3435 | 3435 | 3435 | 0 |
| 396 | 20250121 | 122200 | 1603355370 | 3435 | 3435 | 3435 | 3435 | 540 |
| 397 | 20250121 | 122100 | 1601500470 | 3430 | 3430 | 3430 | 3430 | 0 |
| 398 | 20250121 | 122000 | 1601500470 | 3430 | 3430 | 3430 | 3430 | 694 |
| 399 | 20250121 | 121900 | 1599120050 | 3430 | 3425 | 3430 | 3425 | 312 |
| 400 | 20250121 | 121800 | 1598051270 | 3430 | 3430 | 3430 | 3430 | 589 |
| 401 | 20250121 | 121700 | 1596031000 | 3425 | 3425 | 3425 | 3425 | 1000 |
| 402 | 20250121 | 121600 | 1592606000 | 3430 | 3430 | 3430 | 3430 | 3 |
| 403 | 20250121 | 121500 | 1592595710 | 3430 | 3425 | 3430 | 3425 | 38 |
| 404 | 20250121 | 121400 | 1592465540 | 3425 | 3425 | 3425 | 3425 | 50 |
| 405 | 20250121 | 121300 | 1592294290 | 3425 | 3425 | 3425 | 3420 | 4086 |
| 406 | 20250121 | 121200 | 1578313420 | 3425 | 3425 | 3425 | 3425 | 1461 |
| 407 | 20250121 | 121100 | 1573309495 | 3430 | 3430 | 3430 | 3430 | 210 |
| 408 | 20250121 | 121000 | 1572589195 | 3430 | 3425 | 3430 | 3425 | 110 |
| 409 | 20250121 | 120900 | 1572211945 | 3425 | 3435 | 3435 | 3425 | 1593 |
| 410 | 20250121 | 120800 | 1566755480 | 3430 | 3430 | 3430 | 3430 | 12 |
| 411 | 20250121 | 120700 | 1566714320 | 3430 | 3430 | 3430 | 3430 | 61 |
| 412 | 20250121 | 120600 | 1566505090 | 3430 | 3430 | 3430 | 3430 | 62 |
| 413 | 20250121 | 120500 | 1566292430 | 3430 | 3430 | 3430 | 3430 | 181 |
| 414 | 20250121 | 120400 | 1565671600 | 3435 | 3435 | 3435 | 3435 | 1 |
| 415 | 20250121 | 120300 | 1565668165 | 3430 | 3425 | 3430 | 3425 | 444 |
| 416 | 20250121 | 120200 | 1564145250 | 3425 | 3425 | 3425 | 3425 | 27 |
| 417 | 20250121 | 120100 | 1564052775 | 3425 | 3430 | 3430 | 3425 | 21 |
| 418 | 20250121 | 120000 | 1563980775 | 3430 | 3430 | 3430 | 3430 | 52 |
| 419 | 20250121 | 115900 | 1563802415 | 3435 | 3435 | 3435 | 3435 | 10 |
| 420 | 20250121 | 115800 | 1563768065 | 3430 | 3430 | 3430 | 3430 | 0 |
| 421 | 20250121 | 115700 | 1563768065 | 3430 | 3430 | 3430 | 3430 | 3 |
| 422 | 20250121 | 115600 | 1563757775 | 3430 | 3430 | 3430 | 3430 | 5 |
| 423 | 20250121 | 115500 | 1563740625 | 3430 | 3430 | 3430 | 3430 | 446 |
| 424 | 20250121 | 115400 | 1562210845 | 3430 | 3430 | 3430 | 3430 | 20 |
| 425 | 20250121 | 115300 | 1562142245 | 3435 | 3435 | 3435 | 3435 | 123 |
| 426 | 20250121 | 115200 | 1561719740 | 3435 | 3435 | 3440 | 3435 | 25 |
| 427 | 20250121 | 115100 | 1561633840 | 3435 | 3425 | 3435 | 3425 | 716 |
| 428 | 20250121 | 115000 | 1559175030 | 3425 | 3425 | 3425 | 3425 | 248 |
| 429 | 20250121 | 114900 | 1558325630 | 3420 | 3420 | 3420 | 3420 | 400 |
| 430 | 20250121 | 114800 | 1556957630 | 3425 | 3425 | 3425 | 3425 | 140 |
| 431 | 20250121 | 114700 | 1556478130 | 3425 | 3425 | 3425 | 3425 | 12 |
| 432 | 20250121 | 114600 | 1556437030 | 3425 | 3425 | 3425 | 3425 | 1225 |
| 433 | 20250121 | 114500 | 1552241405 | 3420 | 3420 | 3425 | 3420 | 1176 |
| 434 | 20250121 | 114400 | 1548219460 | 3425 | 3425 | 3425 | 3420 | 327 |
| 435 | 20250121 | 114300 | 1547100570 | 3425 | 3425 | 3425 | 3425 | 326 |
| 436 | 20250121 | 114200 | 1545984020 | 3425 | 3425 | 3425 | 3425 | 79 |
| 437 | 20250121 | 114100 | 1545713445 | 3430 | 3425 | 3430 | 3425 | 465 |
| 438 | 20250121 | 114000 | 1544118720 | 3425 | 3425 | 3425 | 3425 | 504 |
| 439 | 20250121 | 113900 | 1542392520 | 3425 | 3425 | 3425 | 3425 | 9 |
| 440 | 20250121 | 113800 | 1542361695 | 3420 | 3420 | 3420 | 3420 | 66 |
| 441 | 20250121 | 113700 | 1542135975 | 3420 | 3420 | 3420 | 3420 | 1390 |
| 442 | 20250121 | 113600 | 1537382175 | 3420 | 3420 | 3420 | 3410 | 4054 |
| 443 | 20250121 | 113500 | 1523544825 | 3420 | 3420 | 3420 | 3420 | 0 |
| 444 | 20250121 | 113400 | 1523544825 | 3420 | 3425 | 3425 | 3420 | 133 |
| 445 | 20250121 | 113300 | 1523089960 | 3430 | 3430 | 3430 | 3420 | 503 |
| 446 | 20250121 | 113200 | 1521366500 | 3430 | 3430 | 3430 | 3430 | 0 |
| 447 | 20250121 | 113100 | 1521366500 | 3430 | 3435 | 3435 | 3430 | 369 |
| 448 | 20250121 | 113000 | 1520100230 | 3435 | 3435 | 3435 | 3435 | 126 |
| 449 | 20250121 | 112900 | 1519667420 | 3430 | 3430 | 3430 | 3430 | 124 |
| 450 | 20250121 | 112800 | 1519242100 | 3435 | 3430 | 3435 | 3430 | 186 |
| 451 | 20250121 | 112700 | 1518603720 | 3415 | 3430 | 3430 | 3415 | 225 |
| 452 | 20250121 | 112600 | 1517832115 | 3430 | 3430 | 3430 | 3410 | 637 |
| 453 | 20250121 | 112500 | 1515653845 | 3415 | 3425 | 3425 | 3415 | 3081 |
| 454 | 20250121 | 112400 | 1505121285 | 3445 | 3425 | 3445 | 3420 | 66 |
| 455 | 20250121 | 112300 | 1504895450 | 3420 | 3440 | 3440 | 3420 | 3000 |
| 456 | 20250121 | 112200 | 1494616480 | 3440 | 3440 | 3440 | 3440 | 2255 |
| 457 | 20250121 | 112100 | 1486859280 | 3440 | 3440 | 3440 | 3440 | 303 |
| 458 | 20250121 | 112000 | 1485816960 | 3440 | 3440 | 3440 | 3440 | 136 |
| 459 | 20250121 | 111900 | 1485349120 | 3455 | 3450 | 3455 | 3440 | 1283 |
| 460 | 20250121 | 111800 | 1480923350 | 3455 | 3455 | 3455 | 3455 | 10 |
| 461 | 20250121 | 111700 | 1480888800 | 3450 | 3450 | 3450 | 3450 | 85 |
| 462 | 20250121 | 111600 | 1480595550 | 3450 | 3450 | 3450 | 3450 | 2503 |
| 463 | 20250121 | 111500 | 1471960200 | 3450 | 3450 | 3450 | 3450 | 100 |
| 464 | 20250121 | 111400 | 1471615200 | 3440 | 3440 | 3440 | 3440 | 1 |
| 465 | 20250121 | 111300 | 1471611760 | 3440 | 3450 | 3450 | 3440 | 160 |
| 466 | 20250121 | 111200 | 1471061260 | 3450 | 3440 | 3450 | 3440 | 73 |
| 467 | 20250121 | 111100 | 1470810130 | 3440 | 3440 | 3440 | 3440 | 80 |
| 468 | 20250121 | 111000 | 1470534930 | 3440 | 3450 | 3450 | 3440 | 2661 |
| 469 | 20250121 | 110900 | 1461367780 | 3445 | 3440 | 3445 | 3440 | 361 |
| 470 | 20250121 | 110800 | 1460124755 | 3445 | 3445 | 3445 | 3445 | 151 |
| 471 | 20250121 | 110700 | 1459604560 | 3445 | 3445 | 3445 | 3445 | 14 |
| 472 | 20250121 | 110600 | 1459556330 | 3445 | 3445 | 3445 | 3445 | 188 |
| 473 | 20250121 | 110500 | 1458908670 | 3445 | 3440 | 3445 | 3440 | 793 |
| 474 | 20250121 | 110400 | 1456180535 | 3440 | 3440 | 3440 | 3440 | 50 |
| 475 | 20250121 | 110300 | 1456008535 | 3440 | 3430 | 3440 | 3430 | 212 |
| 476 | 20250121 | 110200 | 1455280975 | 3430 | 3430 | 3430 | 3430 | 74 |
| 477 | 20250121 | 110100 | 1455027155 | 3430 | 3440 | 3440 | 3430 | 999 |
| 478 | 20250121 | 110000 | 1451596430 | 3455 | 3440 | 3455 | 3440 | 87 |
| 479 | 20250121 | 105900 | 1451297135 | 3440 | 3435 | 3455 | 3435 | 3 |
| 480 | 20250121 | 105800 | 1451286805 | 3435 | 3440 | 3440 | 3435 | 143 |
| 481 | 20250121 | 105700 | 1450795595 | 3445 | 3445 | 3445 | 3445 | 28 |
| 482 | 20250121 | 105600 | 1450699135 | 3440 | 3440 | 3445 | 3440 | 673 |
| 483 | 20250121 | 105500 | 1448383065 | 3440 | 3435 | 3440 | 3430 | 25 |
| 484 | 20250121 | 105400 | 1448297105 | 3435 | 3440 | 3440 | 3425 | 655 |
| 485 | 20250121 | 105300 | 1446051265 | 3440 | 3445 | 3445 | 3440 | 131 |
| 486 | 20250121 | 105200 | 1445600125 | 3445 | 3445 | 3445 | 3445 | 0 |
| 487 | 20250121 | 105100 | 1445600125 | 3445 | 3445 | 3445 | 3445 | 490 |
| 488 | 20250121 | 105000 | 1443912075 | 3445 | 3445 | 3455 | 3445 | 1408 |
| 489 | 20250121 | 104900 | 1439061455 | 3445 | 3435 | 3445 | 3435 | 191 |
| 490 | 20250121 | 104800 | 1438404015 | 3435 | 3440 | 3440 | 3435 | 1000 |
| 491 | 20250121 | 104700 | 1434969010 | 3440 | 3440 | 3440 | 3440 | 5 |
| 492 | 20250121 | 104600 | 1434951810 | 3435 | 3435 | 3435 | 3435 | 0 |
| 493 | 20250121 | 104500 | 1434951810 | 3435 | 3435 | 3435 | 3435 | 1 |
| 494 | 20250121 | 104400 | 1434948375 | 3445 | 3430 | 3445 | 3430 | 485 |
| 495 | 20250121 | 104300 | 1433284810 | 3430 | 3450 | 3450 | 3420 | 1051 |
| 496 | 20250121 | 104200 | 1429671880 | 3445 | 3450 | 3450 | 3425 | 249 |
| 497 | 20250121 | 104100 | 1428814755 | 3445 | 3430 | 3450 | 3430 | 1734 |
| 498 | 20250121 | 104000 | 1422847275 | 3445 | 3430 | 3445 | 3430 | 942 |
| 499 | 20250121 | 103900 | 1419607465 | 3430 | 3440 | 3440 | 3430 | 1425 |
| 500 | 20250121 | 103800 | 1414708365 | 3440 | 3435 | 3445 | 3430 | 3072 |
| 501 | 20250121 | 103700 | 1404165750 | 3435 | 3445 | 3445 | 3410 | 6901 |
| 502 | 20250121 | 103600 | 1380559580 | 3435 | 3440 | 3450 | 3420 | 9347 |
| 503 | 20250121 | 103500 | 1348472580 | 3440 | 3440 | 3440 | 3440 | 154 |
| 504 | 20250121 | 103400 | 1347942820 | 3435 | 3450 | 3455 | 3435 | 1274 |
| 505 | 20250121 | 103300 | 1343553405 | 3445 | 3450 | 3450 | 3445 | 325 |
| 506 | 20250121 | 103200 | 1342432270 | 3440 | 3450 | 3450 | 3440 | 5000 |
| 507 | 20250121 | 103100 | 1325217460 | 3450 | 3455 | 3455 | 3450 | 4071 |
| 508 | 20250121 | 103000 | 1311169480 | 3450 | 3450 | 3455 | 3450 | 37 |
| 509 | 20250121 | 102900 | 1311041755 | 3450 | 3450 | 3450 | 3450 | 5 |
| 510 | 20250121 | 102800 | 1311024505 | 3450 | 3460 | 3460 | 3450 | 48 |
| 511 | 20250121 | 102700 | 1310858475 | 3460 | 3460 | 3460 | 3460 | 119 |
| 512 | 20250121 | 102600 | 1310446735 | 3460 | 3460 | 3460 | 3460 | 61 |
| 513 | 20250121 | 102500 | 1310235675 | 3465 | 3460 | 3465 | 3460 | 244 |
| 514 | 20250121 | 102400 | 1309390935 | 3460 | 3460 | 3465 | 3460 | 1580 |
| 515 | 20250121 | 102300 | 1303923985 | 3465 | 3460 | 3465 | 3450 | 1939 |
| 516 | 20250121 | 102200 | 1297212855 | 3450 | 3455 | 3455 | 3450 | 2189 |
| 517 | 20250121 | 102100 | 1289654860 | 3455 | 3450 | 3455 | 3445 | 497 |
| 518 | 20250121 | 102000 | 1287941985 | 3445 | 3455 | 3455 | 3445 | 107 |
| 519 | 20250121 | 101900 | 1287573300 | 3440 | 3445 | 3455 | 3440 | 1487 |
| 520 | 20250121 | 101800 | 1282449500 | 3440 | 3440 | 3440 | 3440 | 571 |
| 521 | 20250121 | 101700 | 1280485260 | 3445 | 3440 | 3445 | 3440 | 680 |
| 522 | 20250121 | 101600 | 1278144610 | 3440 | 3440 | 3445 | 3440 | 935 |
| 523 | 20250121 | 101500 | 1274925360 | 3445 | 3445 | 3445 | 3445 | 125 |
| 524 | 20250121 | 101400 | 1274494735 | 3440 | 3445 | 3445 | 3440 | 247 |
| 525 | 20250121 | 101300 | 1273643970 | 3425 | 3440 | 3440 | 3425 | 665 |
| 526 | 20250121 | 101200 | 1271361365 | 3425 | 3440 | 3440 | 3425 | 1467 |
| 527 | 20250121 | 101100 | 1266334070 | 3440 | 3440 | 3445 | 3425 | 6165 |
| 528 | 20250121 | 101000 | 1245165935 | 3445 | 3450 | 3450 | 3445 | 1028 |
| 529 | 20250121 | 100900 | 1241622565 | 3450 | 3450 | 3455 | 3450 | 512 |
| 530 | 20250121 | 100800 | 1239856135 | 3450 | 3440 | 3450 | 3425 | 1573 |
| 531 | 20250121 | 100700 | 1234441880 | 3435 | 3435 | 3440 | 3415 | 3139 |
| 532 | 20250121 | 100600 | 1223672325 | 3440 | 3425 | 3440 | 3425 | 6950 |
| 533 | 20250121 | 100500 | 1199828890 | 3430 | 3425 | 3430 | 3415 | 782 |
| 534 | 20250121 | 100400 | 1197152725 | 3425 | 3425 | 3425 | 3415 | 1055 |
| 535 | 20250121 | 100300 | 1193546350 | 3425 | 3410 | 3430 | 3410 | 3510 |
| 536 | 20250121 | 100200 | 1181555230 | 3410 | 3410 | 3420 | 3405 | 3304 |
| 537 | 20250121 | 100100 | 1170278200 | 3410 | 3425 | 3425 | 3410 | 1491 |
| 538 | 20250121 | 100000 | 1165183615 | 3425 | 3440 | 3450 | 3400 | 53586 |
| 539 | 20250121 | 095900 | 982203245 | 3440 | 3445 | 3445 | 3440 | 1850 |
| 540 | 20250121 | 095800 | 975833730 | 3445 | 3460 | 3460 | 3445 | 5305 |
| 541 | 20250121 | 095700 | 957527730 | 3460 | 3460 | 3460 | 3460 | 359 |
| 542 | 20250121 | 095600 | 956285590 | 3460 | 3460 | 3460 | 3460 | 275 |
| 543 | 20250121 | 095500 | 955334090 | 3460 | 3455 | 3460 | 3450 | 755 |
| 544 | 20250121 | 095400 | 952722000 | 3455 | 3450 | 3455 | 3450 | 2794 |
| 545 | 20250121 | 095300 | 943080140 | 3455 | 3455 | 3455 | 3450 | 3195 |
| 546 | 20250121 | 095200 | 932045615 | 3455 | 3450 | 3455 | 3450 | 3924 |
| 547 | 20250121 | 095100 | 918499440 | 3450 | 3455 | 3455 | 3450 | 6404 |
| 548 | 20250121 | 095000 | 896401885 | 3455 | 3475 | 3475 | 3455 | 5376 |
| 549 | 20250121 | 094900 | 877765710 | 3480 | 3495 | 3495 | 3480 | 8844 |
| 550 | 20250121 | 094800 | 846954865 | 3500 | 3515 | 3515 | 3500 | 4116 |
| 551 | 20250121 | 094700 | 832524475 | 3515 | 3520 | 3520 | 3515 | 3935 |
| 552 | 20250121 | 094600 | 818681845 | 3515 | 3510 | 3520 | 3510 | 4668 |
| 553 | 20250121 | 094500 | 802278915 | 3510 | 3510 | 3510 | 3505 | 654 |
| 554 | 20250121 | 094400 | 799986135 | 3510 | 3510 | 3515 | 3510 | 1346 |
| 555 | 20250121 | 094300 | 795261235 | 3510 | 3510 | 3515 | 3505 | 321 |
| 556 | 20250121 | 094200 | 794135365 | 3520 | 3520 | 3520 | 3510 | 2630 |
| 557 | 20250121 | 094100 | 784887755 | 3515 | 3515 | 3515 | 3510 | 2368 |
| 558 | 20250121 | 094000 | 776565400 | 3510 | 3515 | 3515 | 3510 | 1195 |
| 559 | 20250121 | 093900 | 772366030 | 3515 | 3515 | 3515 | 3510 | 1135 |
| 560 | 20250121 | 093800 | 768376755 | 3515 | 3505 | 3515 | 3505 | 906 |
| 561 | 20250121 | 093700 | 765199515 | 3500 | 3510 | 3510 | 3500 | 5577 |
| 562 | 20250121 | 093600 | 745639250 | 3515 | 3520 | 3525 | 3515 | 740 |
| 563 | 20250121 | 093500 | 743037610 | 3515 | 3525 | 3525 | 3510 | 453 |
| 564 | 20250121 | 093400 | 741447035 | 3510 | 3515 | 3525 | 3510 | 3636 |
| 565 | 20250121 | 093300 | 728649355 | 3515 | 3520 | 3525 | 3510 | 3609 |
| 566 | 20250121 | 093200 | 715971180 | 3520 | 3505 | 3525 | 3500 | 3995 |
| 567 | 20250121 | 093100 | 701954125 | 3505 | 3510 | 3525 | 3505 | 5524 |
| 568 | 20250121 | 093000 | 682554975 | 3525 | 3500 | 3525 | 3500 | 4395 |
| 569 | 20250121 | 092900 | 667104750 | 3500 | 3500 | 3500 | 3495 | 169 |
| 570 | 20250121 | 092800 | 666513595 | 3510 | 3505 | 3510 | 3500 | 5754 |
| 571 | 20250121 | 092700 | 646338730 | 3510 | 3525 | 3525 | 3510 | 3529 |
| 572 | 20250121 | 092600 | 633934145 | 3525 | 3510 | 3525 | 3510 | 6442 |
| 573 | 20250121 | 092500 | 611250945 | 3520 | 3495 | 3520 | 3495 | 7272 |
| 574 | 20250121 | 092400 | 585713365 | 3495 | 3495 | 3505 | 3475 | 2823 |
| 575 | 20250121 | 092300 | 575852825 | 3495 | 3495 | 3505 | 3475 | 5242 |
| 576 | 20250121 | 092200 | 557541600 | 3480 | 3480 | 3490 | 3480 | 1703 |
| 577 | 20250121 | 092100 | 551611680 | 3485 | 3480 | 3485 | 3480 | 2378 |
| 578 | 20250121 | 092000 | 543335195 | 3480 | 3490 | 3490 | 3475 | 1284 |
| 579 | 20250121 | 091900 | 538864370 | 3490 | 3480 | 3490 | 3480 | 14559 |
| 580 | 20250121 | 091800 | 488158665 | 3480 | 3470 | 3480 | 3470 | 1923 |
| 581 | 20250121 | 091700 | 481483110 | 3475 | 3465 | 3475 | 3465 | 2018 |
| 582 | 20250121 | 091600 | 474487730 | 3485 | 3470 | 3485 | 3460 | 2140 |
| 583 | 20250121 | 091500 | 467075100 | 3465 | 3485 | 3485 | 3465 | 6525 |
| 584 | 20250121 | 091400 | 444406905 | 3490 | 3490 | 3495 | 3490 | 1805 |
| 585 | 20250121 | 091300 | 438107440 | 3490 | 3480 | 3500 | 3480 | 3337 |
| 586 | 20250121 | 091200 | 426467510 | 3495 | 3470 | 3495 | 3460 | 3668 |
| 587 | 20250121 | 091100 | 413705280 | 3470 | 3480 | 3480 | 3445 | 8751 |
| 588 | 20250121 | 091000 | 383412500 | 3480 | 3450 | 3495 | 3445 | 4958 |
| 589 | 20250121 | 090900 | 366304240 | 3450 | 3490 | 3490 | 3450 | 18397 |
| 590 | 20250121 | 090800 | 302574455 | 3490 | 3495 | 3500 | 3475 | 4365 |
| 591 | 20250121 | 090700 | 287377035 | 3500 | 3480 | 3500 | 3480 | 371 |
| 592 | 20250121 | 090600 | 286085775 | 3480 | 3480 | 3500 | 3480 | 1780 |
| 593 | 20250121 | 090500 | 279878755 | 3470 | 3500 | 3505 | 3470 | 17744 |
| 594 | 20250121 | 090400 | 217970525 | 3500 | 3520 | 3520 | 3490 | 11571 |
| 595 | 20250121 | 090300 | 177439105 | 3510 | 3510 | 3520 | 3500 | 7902 |
| 596 | 20250121 | 090200 | 149705630 | 3510 | 3490 | 3520 | 3490 | 9496 |
| 597 | 20250121 | 090100 | 116426840 | 3485 | 3490 | 3490 | 3470 | 15083 |
| 598 | 20250121 | 090000 | 63918550 | 3490 | 3475 | 3490 | 3470 | 18198 |