30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 185700 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 11417 |
| 3 | 20250122 | 185600 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20250122 | 185500 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20250122 | 185400 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20250122 | 185300 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20250122 | 185200 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20250122 | 185100 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20250122 | 185000 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20250122 | 184900 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20250122 | 184800 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20250122 | 184700 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20250122 | 184600 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20250122 | 184500 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20250122 | 184400 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20250122 | 184300 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20250122 | 184200 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20250122 | 184100 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20250122 | 184000 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20250122 | 183900 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20250122 | 183800 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20250122 | 183700 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20250122 | 183600 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20250122 | 183500 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20250122 | 183400 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20250122 | 183300 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20250122 | 183200 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20250122 | 183100 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20250122 | 183000 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20250122 | 182900 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20250122 | 182800 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20250122 | 182700 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 11417 |
| 33 | 20250122 | 182600 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20250122 | 182500 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20250122 | 182400 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20250122 | 182300 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20250122 | 182200 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20250122 | 182100 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20250122 | 182000 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20250122 | 181900 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20250122 | 181800 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20250122 | 181700 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20250122 | 181600 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20250122 | 181500 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20250122 | 181400 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20250122 | 181300 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20250122 | 181200 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20250122 | 181100 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20250122 | 181000 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20250122 | 180900 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20250122 | 180800 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20250122 | 180700 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20250122 | 180600 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20250122 | 180500 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20250122 | 180400 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20250122 | 180300 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20250122 | 180200 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20250122 | 180100 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20250122 | 180000 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20250122 | 175900 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20250122 | 175800 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20250122 | 175700 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 11417 |
| 63 | 20250122 | 175600 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20250122 | 175500 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20250122 | 175400 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20250122 | 175300 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20250122 | 175200 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20250122 | 175100 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20250122 | 175000 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20250122 | 174900 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20250122 | 174800 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20250122 | 174700 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20250122 | 174600 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20250122 | 174500 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20250122 | 174400 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20250122 | 174300 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20250122 | 174200 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20250122 | 174100 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20250122 | 174000 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20250122 | 173900 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20250122 | 173800 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20250122 | 173700 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20250122 | 173600 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20250122 | 173500 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20250122 | 173400 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20250122 | 173300 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20250122 | 173200 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20250122 | 173100 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20250122 | 173000 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20250122 | 172900 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20250122 | 172800 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20250122 | 172700 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 11417 |
| 93 | 20250122 | 172600 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20250122 | 172500 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20250122 | 172400 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20250122 | 172300 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20250122 | 172200 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20250122 | 172100 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20250122 | 172000 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20250122 | 171900 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20250122 | 171800 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20250122 | 171700 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20250122 | 171600 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20250122 | 171500 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20250122 | 171400 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20250122 | 171300 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20250122 | 171200 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20250122 | 171100 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20250122 | 171000 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20250122 | 170900 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20250122 | 170800 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20250122 | 170700 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20250122 | 170600 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20250122 | 170500 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20250122 | 170400 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20250122 | 170300 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20250122 | 170200 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20250122 | 170100 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20250122 | 170000 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20250122 | 165900 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20250122 | 165800 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20250122 | 165700 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 11417 |
| 123 | 20250122 | 165600 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20250122 | 165500 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20250122 | 165400 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20250122 | 165300 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20250122 | 165200 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20250122 | 165100 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20250122 | 165000 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20250122 | 164900 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20250122 | 164800 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20250122 | 164700 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20250122 | 164600 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20250122 | 164500 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20250122 | 164400 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20250122 | 164300 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20250122 | 164200 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20250122 | 164100 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20250122 | 164000 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20250122 | 163900 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20250122 | 163800 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20250122 | 163700 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20250122 | 163600 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20250122 | 163500 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20250122 | 163400 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20250122 | 163300 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20250122 | 163200 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20250122 | 163100 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20250122 | 163000 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20250122 | 162900 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20250122 | 162800 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20250122 | 162700 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 11417 |
| 153 | 20250122 | 162600 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20250122 | 162500 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20250122 | 162400 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20250122 | 162300 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20250122 | 162200 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20250122 | 162100 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20250122 | 162000 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20250122 | 161900 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20250122 | 161800 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20250122 | 161700 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20250122 | 161600 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20250122 | 161500 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20250122 | 161400 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20250122 | 161300 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20250122 | 161200 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20250122 | 161100 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20250122 | 161000 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20250122 | 160900 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20250122 | 160800 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20250122 | 160700 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20250122 | 160600 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20250122 | 160500 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20250122 | 160400 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20250122 | 160300 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20250122 | 160200 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20250122 | 160100 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20250122 | 160000 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20250122 | 155900 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20250122 | 155800 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20250122 | 155700 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 11417 |
| 183 | 20250122 | 155600 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20250122 | 155500 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20250122 | 155400 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 186 | 20250122 | 155300 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 187 | 20250122 | 155200 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 188 | 20250122 | 155100 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 189 | 20250122 | 155000 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 190 | 20250122 | 154900 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20250122 | 154800 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 192 | 20250122 | 154700 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 193 | 20250122 | 154600 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 194 | 20250122 | 154500 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 195 | 20250122 | 154400 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20250122 | 154300 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20250122 | 154200 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 198 | 20250122 | 154100 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 199 | 20250122 | 154000 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 200 | 20250122 | 153900 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 201 | 20250122 | 153800 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 202 | 20250122 | 153700 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 203 | 20250122 | 153600 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 204 | 20250122 | 153500 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 205 | 20250122 | 153400 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 206 | 20250122 | 153300 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 207 | 20250122 | 153200 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 208 | 20250122 | 153100 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 209 | 20250122 | 153000 | 3265447045 | 3495 | 3495 | 3495 | 3495 | 11417 |
| 210 | 20250122 | 152900 | 3225544630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20250122 | 152800 | 3225544630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 212 | 20250122 | 152700 | 3225544630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 213 | 20250122 | 152600 | 3225544630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 214 | 20250122 | 152500 | 3225544630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 215 | 20250122 | 152400 | 3225544630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 216 | 20250122 | 152300 | 3225544630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 217 | 20250122 | 152200 | 3225544630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 218 | 20250122 | 152100 | 3225544630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 219 | 20250122 | 152000 | 3225544630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 220 | 20250122 | 151900 | 3225544630 | 3480 | 3475 | 3485 | 3475 | 5538 |
| 221 | 20250122 | 151800 | 3206268240 | 3480 | 3480 | 3480 | 3475 | 719 |
| 222 | 20250122 | 151700 | 3203768225 | 3475 | 3480 | 3480 | 3475 | 306 |
| 223 | 20250122 | 151600 | 3202703755 | 3480 | 3485 | 3485 | 3475 | 1682 |
| 224 | 20250122 | 151500 | 3196852275 | 3485 | 3480 | 3485 | 3480 | 47 |
| 225 | 20250122 | 151400 | 3196688705 | 3480 | 3480 | 3480 | 3480 | 395 |
| 226 | 20250122 | 151300 | 3195314105 | 3480 | 3470 | 3480 | 3470 | 2162 |
| 227 | 20250122 | 151200 | 3187806525 | 3470 | 3480 | 3480 | 3470 | 3020 |
| 228 | 20250122 | 151100 | 3177297125 | 3480 | 3475 | 3480 | 3470 | 5658 |
| 229 | 20250122 | 151000 | 3157638110 | 3470 | 3470 | 3470 | 3470 | 1301 |
| 230 | 20250122 | 150900 | 3153123640 | 3470 | 3480 | 3480 | 3470 | 279 |
| 231 | 20250122 | 150800 | 3152155020 | 3470 | 3480 | 3480 | 3470 | 129 |
| 232 | 20250122 | 150700 | 3151707340 | 3480 | 3470 | 3480 | 3470 | 94 |
| 233 | 20250122 | 150600 | 3151380790 | 3465 | 3470 | 3480 | 3465 | 5608 |
| 234 | 20250122 | 150500 | 3131871490 | 3480 | 3470 | 3480 | 3470 | 463 |
| 235 | 20250122 | 150400 | 3130264860 | 3470 | 3475 | 3475 | 3470 | 4591 |
| 236 | 20250122 | 150300 | 3114325945 | 3480 | 3475 | 3480 | 3475 | 4747 |
| 237 | 20250122 | 150200 | 3097823595 | 3480 | 3480 | 3480 | 3480 | 14 |
| 238 | 20250122 | 150100 | 3097774875 | 3480 | 3480 | 3480 | 3475 | 1042 |
| 239 | 20250122 | 150000 | 3094149135 | 3480 | 3485 | 3485 | 3480 | 2003 |
| 240 | 20250122 | 145900 | 3087178670 | 3485 | 3485 | 3485 | 3485 | 442 |
| 241 | 20250122 | 145800 | 3085638300 | 3480 | 3480 | 3480 | 3480 | 1444 |
| 242 | 20250122 | 145700 | 3080613180 | 3485 | 3480 | 3485 | 3480 | 235 |
| 243 | 20250122 | 145600 | 3079794220 | 3485 | 3485 | 3485 | 3485 | 34 |
| 244 | 20250122 | 145500 | 3079675730 | 3480 | 3480 | 3485 | 3480 | 4656 |
| 245 | 20250122 | 145400 | 3063468820 | 3480 | 3480 | 3480 | 3480 | 50 |
| 246 | 20250122 | 145300 | 3063294820 | 3485 | 3485 | 3485 | 3480 | 3005 |
| 247 | 20250122 | 145200 | 3052825350 | 3490 | 3490 | 3490 | 3485 | 727 |
| 248 | 20250122 | 145100 | 3050290320 | 3490 | 3490 | 3490 | 3490 | 5 |
| 249 | 20250122 | 145000 | 3050272870 | 3490 | 3490 | 3490 | 3490 | 887 |
| 250 | 20250122 | 144900 | 3047177240 | 3490 | 3490 | 3490 | 3490 | 106 |
| 251 | 20250122 | 144800 | 3046807300 | 3485 | 3485 | 3485 | 3485 | 686 |
| 252 | 20250122 | 144700 | 3044416590 | 3485 | 3485 | 3485 | 3485 | 687 |
| 253 | 20250122 | 144600 | 3042022395 | 3490 | 3490 | 3490 | 3490 | 18 |
| 254 | 20250122 | 144500 | 3041959575 | 3490 | 3490 | 3490 | 3485 | 109 |
| 255 | 20250122 | 144400 | 3041579265 | 3490 | 3495 | 3495 | 3490 | 1332 |
| 256 | 20250122 | 144300 | 3036930560 | 3495 | 3490 | 3495 | 3490 | 503 |
| 257 | 20250122 | 144200 | 3035174845 | 3490 | 3495 | 3495 | 3490 | 297 |
| 258 | 20250122 | 144100 | 3034138290 | 3495 | 3495 | 3495 | 3495 | 9 |
| 259 | 20250122 | 144000 | 3034106835 | 3495 | 3490 | 3495 | 3490 | 1088 |
| 260 | 20250122 | 143900 | 3030309665 | 3495 | 3495 | 3495 | 3495 | 10 |
| 261 | 20250122 | 143800 | 3030274715 | 3490 | 3495 | 3495 | 3490 | 572 |
| 262 | 20250122 | 143700 | 3028278410 | 3495 | 3490 | 3495 | 3490 | 697 |
| 263 | 20250122 | 143600 | 3025845855 | 3490 | 3495 | 3495 | 3490 | 102 |
| 264 | 20250122 | 143500 | 3025489845 | 3490 | 3500 | 3500 | 3490 | 985 |
| 265 | 20250122 | 143400 | 3022048850 | 3500 | 3495 | 3500 | 3495 | 3706 |
| 266 | 20250122 | 143300 | 3009090875 | 3495 | 3490 | 3495 | 3490 | 705 |
| 267 | 20250122 | 143200 | 3006629840 | 3490 | 3490 | 3490 | 3485 | 599 |
| 268 | 20250122 | 143100 | 3004540265 | 3490 | 3495 | 3495 | 3490 | 1011 |
| 269 | 20250122 | 143000 | 3001011820 | 3495 | 3485 | 3495 | 3485 | 289 |
| 270 | 20250122 | 142900 | 3000004645 | 3485 | 3495 | 3495 | 3485 | 53 |
| 271 | 20250122 | 142800 | 2999819790 | 3495 | 3495 | 3495 | 3495 | 1 |
| 272 | 20250122 | 142700 | 2999816295 | 3485 | 3485 | 3485 | 3485 | 49 |
| 273 | 20250122 | 142600 | 2999645530 | 3490 | 3495 | 3495 | 3490 | 595 |
| 274 | 20250122 | 142500 | 2997567005 | 3480 | 3485 | 3485 | 3480 | 2180 |
| 275 | 20250122 | 142400 | 2989979435 | 3485 | 3485 | 3485 | 3485 | 286 |
| 276 | 20250122 | 142300 | 2988982725 | 3485 | 3485 | 3485 | 3485 | 245 |
| 277 | 20250122 | 142200 | 2988128900 | 3485 | 3490 | 3495 | 3485 | 362 |
| 278 | 20250122 | 142100 | 2986867165 | 3490 | 3485 | 3490 | 3485 | 1613 |
| 279 | 20250122 | 142000 | 2981245360 | 3485 | 3485 | 3495 | 3485 | 7 |
| 280 | 20250122 | 141900 | 2981220955 | 3490 | 3490 | 3490 | 3490 | 269 |
| 281 | 20250122 | 141800 | 2980282145 | 3490 | 3485 | 3490 | 3485 | 1949 |
| 282 | 20250122 | 141700 | 2973489380 | 3490 | 3490 | 3490 | 3485 | 2973 |
| 283 | 20250122 | 141600 | 2963126425 | 3490 | 3485 | 3490 | 3485 | 177 |
| 284 | 20250122 | 141500 | 2962509535 | 3490 | 3490 | 3490 | 3485 | 582 |
| 285 | 20250122 | 141400 | 2960480855 | 3485 | 3485 | 3485 | 3485 | 1503 |
| 286 | 20250122 | 141300 | 2955242900 | 3485 | 3485 | 3485 | 3485 | 0 |
| 287 | 20250122 | 141200 | 2955242900 | 3485 | 3485 | 3485 | 3485 | 1500 |
| 288 | 20250122 | 141100 | 2950015400 | 3485 | 3485 | 3485 | 3485 | 500 |
| 289 | 20250122 | 141000 | 2948272900 | 3485 | 3485 | 3490 | 3485 | 599 |
| 290 | 20250122 | 140900 | 2946185335 | 3485 | 3490 | 3490 | 3485 | 217 |
| 291 | 20250122 | 140800 | 2945428025 | 3490 | 3495 | 3495 | 3490 | 200 |
| 292 | 20250122 | 140700 | 2944729995 | 3490 | 3500 | 3500 | 3490 | 150 |
| 293 | 20250122 | 140600 | 2944206445 | 3500 | 3485 | 3505 | 3485 | 5085 |
| 294 | 20250122 | 140500 | 2926422605 | 3485 | 3495 | 3495 | 3485 | 893 |
| 295 | 20250122 | 140400 | 2923310450 | 3500 | 3485 | 3500 | 3485 | 275 |
| 296 | 20250122 | 140300 | 2922351985 | 3485 | 3485 | 3485 | 3485 | 4235 |
| 297 | 20250122 | 140200 | 2907593010 | 3490 | 3490 | 3490 | 3490 | 800 |
| 298 | 20250122 | 140100 | 2904801010 | 3490 | 3490 | 3490 | 3490 | 1199 |
| 299 | 20250122 | 140000 | 2900616500 | 3500 | 3505 | 3505 | 3490 | 1169 |
| 300 | 20250122 | 135900 | 2896527870 | 3505 | 3495 | 3505 | 3495 | 21 |
| 301 | 20250122 | 135800 | 2896454445 | 3495 | 3505 | 3505 | 3495 | 1020 |
| 302 | 20250122 | 135700 | 2892889450 | 3495 | 3495 | 3495 | 3490 | 553 |
| 303 | 20250122 | 135600 | 2890959290 | 3510 | 3510 | 3510 | 3490 | 15 |
| 304 | 20250122 | 135500 | 2890906660 | 3490 | 3495 | 3515 | 3490 | 5500 |
| 305 | 20250122 | 135400 | 2871631375 | 3490 | 3495 | 3495 | 3490 | 748 |
| 306 | 20250122 | 135300 | 2869019780 | 3490 | 3490 | 3490 | 3490 | 404 |
| 307 | 20250122 | 135200 | 2867609820 | 3490 | 3495 | 3495 | 3490 | 188 |
| 308 | 20250122 | 135100 | 2866953675 | 3495 | 3495 | 3495 | 3495 | 49 |
| 309 | 20250122 | 135000 | 2866782420 | 3490 | 3490 | 3490 | 3490 | 241 |
| 310 | 20250122 | 134900 | 2865941330 | 3490 | 3500 | 3500 | 3490 | 1468 |
| 311 | 20250122 | 134800 | 2860815475 | 3490 | 3495 | 3495 | 3490 | 1817 |
| 312 | 20250122 | 134700 | 2854465690 | 3495 | 3495 | 3495 | 3495 | 0 |
| 313 | 20250122 | 134600 | 2854465690 | 3495 | 3495 | 3495 | 3495 | 255 |
| 314 | 20250122 | 134500 | 2853574465 | 3495 | 3495 | 3495 | 3495 | 888 |
| 315 | 20250122 | 134400 | 2850470905 | 3495 | 3495 | 3495 | 3495 | 253 |
| 316 | 20250122 | 134300 | 2849586670 | 3495 | 3495 | 3495 | 3495 | 266 |
| 317 | 20250122 | 134200 | 2848657000 | 3495 | 3490 | 3495 | 3490 | 389 |
| 318 | 20250122 | 134100 | 2847298270 | 3500 | 3500 | 3500 | 3500 | 5 |
| 319 | 20250122 | 134000 | 2847280770 | 3500 | 3500 | 3500 | 3495 | 998 |
| 320 | 20250122 | 133900 | 2843789355 | 3500 | 3500 | 3500 | 3500 | 173 |
| 321 | 20250122 | 133800 | 2843183855 | 3500 | 3500 | 3500 | 3500 | 6 |
| 322 | 20250122 | 133700 | 2843162855 | 3495 | 3500 | 3500 | 3495 | 687 |
| 323 | 20250122 | 133600 | 2840761760 | 3505 | 3495 | 3505 | 3495 | 209 |
| 324 | 20250122 | 133500 | 2840031055 | 3495 | 3500 | 3500 | 3495 | 743 |
| 325 | 20250122 | 133400 | 2837431745 | 3500 | 3500 | 3500 | 3500 | 6 |
| 326 | 20250122 | 133300 | 2837410745 | 3500 | 3500 | 3500 | 3500 | 644 |
| 327 | 20250122 | 133200 | 2835156745 | 3500 | 3500 | 3500 | 3500 | 2324 |
| 328 | 20250122 | 133100 | 2827022745 | 3495 | 3500 | 3500 | 3495 | 324 |
| 329 | 20250122 | 133000 | 2825890200 | 3500 | 3495 | 3500 | 3495 | 363 |
| 330 | 20250122 | 132900 | 2824620625 | 3495 | 3505 | 3505 | 3495 | 142 |
| 331 | 20250122 | 132800 | 2824124285 | 3505 | 3505 | 3505 | 3505 | 1 |
| 332 | 20250122 | 132700 | 2824120780 | 3490 | 3500 | 3500 | 3490 | 349 |
| 333 | 20250122 | 132600 | 2822901990 | 3500 | 3490 | 3500 | 3490 | 3031 |
| 334 | 20250122 | 132500 | 2812299195 | 3485 | 3490 | 3490 | 3485 | 197 |
| 335 | 20250122 | 132400 | 2811612520 | 3485 | 3490 | 3490 | 3485 | 938 |
| 336 | 20250122 | 132300 | 2808343535 | 3490 | 3490 | 3490 | 3490 | 76 |
| 337 | 20250122 | 132200 | 2808078295 | 3490 | 3495 | 3495 | 3490 | 728 |
| 338 | 20250122 | 132100 | 2805537550 | 3495 | 3495 | 3495 | 3495 | 104 |
| 339 | 20250122 | 132000 | 2805174070 | 3490 | 3495 | 3495 | 3490 | 9050 |
| 340 | 20250122 | 131900 | 2773570055 | 3495 | 3500 | 3500 | 3495 | 267 |
| 341 | 20250122 | 131800 | 2772636865 | 3500 | 3495 | 3500 | 3495 | 1209 |
| 342 | 20250122 | 131700 | 2768411365 | 3495 | 3495 | 3495 | 3490 | 1285 |
| 343 | 20250122 | 131600 | 2763926570 | 3495 | 3495 | 3500 | 3495 | 1033 |
| 344 | 20250122 | 131500 | 2760316160 | 3495 | 3495 | 3495 | 3495 | 441 |
| 345 | 20250122 | 131400 | 2758774865 | 3495 | 3495 | 3495 | 3495 | 0 |
| 346 | 20250122 | 131300 | 2758774865 | 3495 | 3495 | 3495 | 3495 | 1397 |
| 347 | 20250122 | 131200 | 2753892350 | 3495 | 3495 | 3495 | 3495 | 524 |
| 348 | 20250122 | 131100 | 2752060970 | 3495 | 3495 | 3495 | 3495 | 0 |
| 349 | 20250122 | 131000 | 2752060970 | 3495 | 3495 | 3495 | 3495 | 1529 |
| 350 | 20250122 | 130900 | 2746717115 | 3495 | 3495 | 3495 | 3495 | 646 |
| 351 | 20250122 | 130800 | 2744459345 | 3495 | 3500 | 3500 | 3495 | 180 |
| 352 | 20250122 | 130700 | 2743830195 | 3495 | 3500 | 3500 | 3495 | 269 |
| 353 | 20250122 | 130600 | 2742889935 | 3500 | 3500 | 3500 | 3500 | 0 |
| 354 | 20250122 | 130500 | 2742889935 | 3500 | 3500 | 3500 | 3500 | 149 |
| 355 | 20250122 | 130400 | 2742368435 | 3500 | 3500 | 3500 | 3500 | 1670 |
| 356 | 20250122 | 130300 | 2736523435 | 3500 | 3500 | 3500 | 3500 | 381 |
| 357 | 20250122 | 130200 | 2735189935 | 3505 | 3505 | 3505 | 3505 | 57 |
| 358 | 20250122 | 130100 | 2734990150 | 3505 | 3500 | 3505 | 3500 | 283 |
| 359 | 20250122 | 130000 | 2733999375 | 3505 | 3505 | 3510 | 3505 | 59 |
| 360 | 20250122 | 125900 | 2733792550 | 3505 | 3500 | 3505 | 3500 | 543 |
| 361 | 20250122 | 125800 | 2731891705 | 3500 | 3510 | 3510 | 3500 | 3176 |
| 362 | 20250122 | 125700 | 2720774800 | 3510 | 3510 | 3510 | 3510 | 140 |
| 363 | 20250122 | 125600 | 2720283400 | 3505 | 3510 | 3510 | 3505 | 3182 |
| 364 | 20250122 | 125500 | 2709124220 | 3515 | 3510 | 3515 | 3510 | 1948 |
| 365 | 20250122 | 125400 | 2702286105 | 3515 | 3510 | 3515 | 3510 | 15 |
| 366 | 20250122 | 125300 | 2702233415 | 3515 | 3515 | 3515 | 3515 | 25 |
| 367 | 20250122 | 125200 | 2702145540 | 3515 | 3515 | 3515 | 3515 | 8 |
| 368 | 20250122 | 125100 | 2702117420 | 3515 | 3515 | 3515 | 3510 | 158 |
| 369 | 20250122 | 125000 | 2701562055 | 3515 | 3515 | 3515 | 3505 | 3588 |
| 370 | 20250122 | 124900 | 2688969805 | 3510 | 3510 | 3515 | 3510 | 1391 |
| 371 | 20250122 | 124800 | 2684087385 | 3510 | 3510 | 3510 | 3510 | 100 |
| 372 | 20250122 | 124700 | 2683736385 | 3510 | 3510 | 3510 | 3510 | 197 |
| 373 | 20250122 | 124600 | 2683044915 | 3515 | 3515 | 3515 | 3515 | 3588 |
| 374 | 20250122 | 124500 | 2670433095 | 3510 | 3515 | 3515 | 3510 | 320 |
| 375 | 20250122 | 124400 | 2669309720 | 3515 | 3515 | 3515 | 3515 | 20 |
| 376 | 20250122 | 124300 | 2669239420 | 3515 | 3515 | 3515 | 3515 | 5 |
| 377 | 20250122 | 124200 | 2669221845 | 3515 | 3515 | 3515 | 3510 | 735 |
| 378 | 20250122 | 124100 | 2666638445 | 3515 | 3510 | 3515 | 3510 | 583 |
| 379 | 20250122 | 124000 | 2664592060 | 3510 | 3510 | 3510 | 3510 | 0 |
| 380 | 20250122 | 123900 | 2664592060 | 3510 | 3510 | 3510 | 3510 | 1 |
| 381 | 20250122 | 123800 | 2664588550 | 3510 | 3510 | 3510 | 3510 | 823 |
| 382 | 20250122 | 123700 | 2661699820 | 3510 | 3510 | 3510 | 3510 | 800 |
| 383 | 20250122 | 123600 | 2658891820 | 3510 | 3510 | 3510 | 3510 | 4 |
| 384 | 20250122 | 123500 | 2658877780 | 3515 | 3515 | 3515 | 3515 | 555 |
| 385 | 20250122 | 123400 | 2656926955 | 3510 | 3515 | 3515 | 3510 | 615 |
| 386 | 20250122 | 123300 | 2654768280 | 3515 | 3515 | 3515 | 3515 | 1880 |
| 387 | 20250122 | 123200 | 2648160080 | 3515 | 3510 | 3515 | 3505 | 1518 |
| 388 | 20250122 | 123100 | 2642832365 | 3510 | 3510 | 3510 | 3510 | 1 |
| 389 | 20250122 | 123000 | 2642828855 | 3505 | 3505 | 3505 | 3505 | 13 |
| 390 | 20250122 | 122900 | 2642783290 | 3505 | 3505 | 3505 | 3505 | 219 |
| 391 | 20250122 | 122800 | 2642015695 | 3505 | 3510 | 3510 | 3505 | 612 |
| 392 | 20250122 | 122700 | 2639870605 | 3510 | 3500 | 3510 | 3500 | 2777 |
| 393 | 20250122 | 122600 | 2630138190 | 3500 | 3500 | 3500 | 3500 | 0 |
| 394 | 20250122 | 122500 | 2630138190 | 3500 | 3505 | 3505 | 3500 | 245 |
| 395 | 20250122 | 122400 | 2629280665 | 3505 | 3505 | 3505 | 3505 | 1199 |
| 396 | 20250122 | 122300 | 2625078170 | 3505 | 3505 | 3505 | 3505 | 200 |
| 397 | 20250122 | 122200 | 2624377170 | 3505 | 3505 | 3505 | 3505 | 1886 |
| 398 | 20250122 | 122100 | 2617766740 | 3505 | 3505 | 3505 | 3505 | 20 |
| 399 | 20250122 | 122000 | 2617696640 | 3505 | 3505 | 3505 | 3505 | 215 |
| 400 | 20250122 | 121900 | 2616943065 | 3510 | 3510 | 3510 | 3510 | 30 |
| 401 | 20250122 | 121800 | 2616837765 | 3510 | 3510 | 3510 | 3510 | 5 |
| 402 | 20250122 | 121700 | 2616820215 | 3510 | 3510 | 3510 | 3510 | 21 |
| 403 | 20250122 | 121600 | 2616746505 | 3510 | 3510 | 3510 | 3505 | 538 |
| 404 | 20250122 | 121500 | 2614859625 | 3510 | 3510 | 3510 | 3510 | 5 |
| 405 | 20250122 | 121400 | 2614842075 | 3510 | 3510 | 3510 | 3510 | 1783 |
| 406 | 20250122 | 121300 | 2608583745 | 3510 | 3510 | 3510 | 3510 | 0 |
| 407 | 20250122 | 121200 | 2608583745 | 3510 | 3515 | 3515 | 3510 | 1006 |
| 408 | 20250122 | 121100 | 2605052655 | 3515 | 3515 | 3515 | 3515 | 13 |
| 409 | 20250122 | 121000 | 2605006960 | 3515 | 3515 | 3515 | 3515 | 155 |
| 410 | 20250122 | 120900 | 2604462135 | 3515 | 3515 | 3515 | 3515 | 5 |
| 411 | 20250122 | 120800 | 2604444560 | 3515 | 3510 | 3515 | 3510 | 59 |
| 412 | 20250122 | 120700 | 2604237335 | 3515 | 3515 | 3515 | 3510 | 1091 |
| 413 | 20250122 | 120600 | 2600405320 | 3515 | 3510 | 3515 | 3510 | 2337 |
| 414 | 20250122 | 120500 | 2592190770 | 3515 | 3515 | 3515 | 3515 | 586 |
| 415 | 20250122 | 120400 | 2590130980 | 3515 | 3510 | 3515 | 3510 | 1005 |
| 416 | 20250122 | 120300 | 2586601255 | 3510 | 3510 | 3510 | 3510 | 10 |
| 417 | 20250122 | 120200 | 2586566155 | 3510 | 3510 | 3510 | 3510 | 1965 |
| 418 | 20250122 | 120100 | 2579669005 | 3505 | 3515 | 3515 | 3505 | 6 |
| 419 | 20250122 | 120000 | 2579647925 | 3515 | 3510 | 3515 | 3510 | 805 |
| 420 | 20250122 | 115900 | 2576822010 | 3510 | 3510 | 3510 | 3510 | 107 |
| 421 | 20250122 | 115800 | 2576446440 | 3500 | 3500 | 3500 | 3500 | 1 |
| 422 | 20250122 | 115700 | 2576442940 | 3500 | 3505 | 3505 | 3500 | 960 |
| 423 | 20250122 | 115600 | 2573082905 | 3500 | 3510 | 3510 | 3500 | 10054 |
| 424 | 20250122 | 115500 | 2537875085 | 3505 | 3515 | 3515 | 3505 | 181 |
| 425 | 20250122 | 115400 | 2537240630 | 3515 | 3505 | 3515 | 3505 | 51 |
| 426 | 20250122 | 115300 | 2537061405 | 3505 | 3515 | 3515 | 3505 | 2442 |
| 427 | 20250122 | 115200 | 2528489700 | 3515 | 3510 | 3515 | 3510 | 110 |
| 428 | 20250122 | 115100 | 2528103550 | 3510 | 3510 | 3510 | 3510 | 200 |
| 429 | 20250122 | 115000 | 2527401550 | 3510 | 3515 | 3515 | 3510 | 706 |
| 430 | 20250122 | 114900 | 2524921630 | 3515 | 3515 | 3515 | 3510 | 1155 |
| 431 | 20250122 | 114800 | 2520866200 | 3515 | 3515 | 3515 | 3515 | 1564 |
| 432 | 20250122 | 114700 | 2515368740 | 3515 | 3520 | 3520 | 3515 | 105 |
| 433 | 20250122 | 114600 | 2514999635 | 3520 | 3520 | 3520 | 3520 | 5 |
| 434 | 20250122 | 114500 | 2514982035 | 3520 | 3515 | 3520 | 3515 | 223 |
| 435 | 20250122 | 114400 | 2514197575 | 3520 | 3520 | 3520 | 3515 | 92 |
| 436 | 20250122 | 114300 | 2513874160 | 3515 | 3515 | 3515 | 3515 | 0 |
| 437 | 20250122 | 114200 | 2513874160 | 3515 | 3515 | 3515 | 3515 | 201 |
| 438 | 20250122 | 114100 | 2513167645 | 3515 | 3515 | 3515 | 3515 | 891 |
| 439 | 20250122 | 114000 | 2510035780 | 3515 | 3520 | 3520 | 3510 | 827 |
| 440 | 20250122 | 113900 | 2507128935 | 3520 | 3520 | 3520 | 3515 | 191 |
| 441 | 20250122 | 113800 | 2506457115 | 3520 | 3520 | 3520 | 3520 | 23 |
| 442 | 20250122 | 113700 | 2506376155 | 3520 | 3510 | 3520 | 3510 | 19 |
| 443 | 20250122 | 113600 | 2506309455 | 3520 | 3520 | 3520 | 3520 | 57 |
| 444 | 20250122 | 113500 | 2506108815 | 3510 | 3520 | 3520 | 3510 | 710 |
| 445 | 20250122 | 113400 | 2503613835 | 3515 | 3510 | 3515 | 3510 | 2846 |
| 446 | 20250122 | 113300 | 2493610195 | 3510 | 3510 | 3510 | 3510 | 1009 |
| 447 | 20250122 | 113200 | 2490068605 | 3510 | 3510 | 3510 | 3510 | 511 |
| 448 | 20250122 | 113100 | 2488274995 | 3510 | 3510 | 3510 | 3510 | 13 |
| 449 | 20250122 | 113000 | 2488229365 | 3510 | 3505 | 3510 | 3505 | 2112 |
| 450 | 20250122 | 112900 | 2480816550 | 3505 | 3505 | 3505 | 3505 | 750 |
| 451 | 20250122 | 112800 | 2478187800 | 3505 | 3510 | 3510 | 3505 | 370 |
| 452 | 20250122 | 112700 | 2476890900 | 3510 | 3510 | 3510 | 3510 | 5 |
| 453 | 20250122 | 112600 | 2476873350 | 3510 | 3510 | 3510 | 3510 | 5 |
| 454 | 20250122 | 112500 | 2476855800 | 3510 | 3505 | 3510 | 3505 | 6166 |
| 455 | 20250122 | 112400 | 2455223945 | 3505 | 3505 | 3505 | 3505 | 300 |
| 456 | 20250122 | 112300 | 2454172445 | 3505 | 3515 | 3515 | 3505 | 328 |
| 457 | 20250122 | 112200 | 2453021165 | 3515 | 3515 | 3515 | 3515 | 5 |
| 458 | 20250122 | 112100 | 2453003590 | 3515 | 3515 | 3515 | 3515 | 5 |
| 459 | 20250122 | 112000 | 2452986015 | 3515 | 3510 | 3515 | 3510 | 31 |
| 460 | 20250122 | 111900 | 2452877200 | 3510 | 3510 | 3510 | 3510 | 533 |
| 461 | 20250122 | 111800 | 2451006370 | 3510 | 3510 | 3510 | 3510 | 25 |
| 462 | 20250122 | 111700 | 2450918620 | 3510 | 3510 | 3510 | 3510 | 1093 |
| 463 | 20250122 | 111600 | 2447082190 | 3510 | 3515 | 3515 | 3510 | 110 |
| 464 | 20250122 | 111500 | 2446695980 | 3510 | 3520 | 3520 | 3510 | 1045 |
| 465 | 20250122 | 111400 | 2443027970 | 3520 | 3510 | 3520 | 3510 | 11 |
| 466 | 20250122 | 111300 | 2442989350 | 3510 | 3515 | 3515 | 3510 | 717 |
| 467 | 20250122 | 111200 | 2440469130 | 3515 | 3515 | 3515 | 3515 | 6 |
| 468 | 20250122 | 111100 | 2440448040 | 3510 | 3515 | 3515 | 3510 | 931 |
| 469 | 20250122 | 111000 | 2437176705 | 3515 | 3515 | 3520 | 3515 | 848 |
| 470 | 20250122 | 110900 | 2434195980 | 3500 | 3505 | 3505 | 3500 | 47 |
| 471 | 20250122 | 110800 | 2434031425 | 3495 | 3510 | 3520 | 3495 | 5802 |
| 472 | 20250122 | 110700 | 2413701360 | 3500 | 3500 | 3500 | 3500 | 0 |
| 473 | 20250122 | 110600 | 2413701360 | 3500 | 3510 | 3510 | 3500 | 1121 |
| 474 | 20250122 | 110500 | 2409767060 | 3505 | 3505 | 3505 | 3505 | 277 |
| 475 | 20250122 | 110400 | 2408796175 | 3505 | 3505 | 3505 | 3505 | 11 |
| 476 | 20250122 | 110300 | 2408757620 | 3505 | 3505 | 3505 | 3505 | 584 |
| 477 | 20250122 | 110200 | 2406710700 | 3505 | 3500 | 3505 | 3500 | 923 |
| 478 | 20250122 | 110100 | 2403476085 | 3500 | 3495 | 3500 | 3495 | 612 |
| 479 | 20250122 | 110000 | 2401334265 | 3495 | 3495 | 3495 | 3495 | 171 |
| 480 | 20250122 | 105900 | 2400736620 | 3495 | 3500 | 3500 | 3495 | 149 |
| 481 | 20250122 | 105800 | 2400215840 | 3500 | 3500 | 3500 | 3500 | 165 |
| 482 | 20250122 | 105700 | 2399638340 | 3500 | 3495 | 3500 | 3495 | 567 |
| 483 | 20250122 | 105600 | 2397655425 | 3500 | 3500 | 3500 | 3500 | 483 |
| 484 | 20250122 | 105500 | 2395964925 | 3500 | 3505 | 3505 | 3500 | 84 |
| 485 | 20250122 | 105400 | 2395670610 | 3505 | 3505 | 3505 | 3505 | 136 |
| 486 | 20250122 | 105300 | 2395193930 | 3505 | 3505 | 3505 | 3505 | 105 |
| 487 | 20250122 | 105200 | 2394825905 | 3500 | 3500 | 3500 | 3500 | 161 |
| 488 | 20250122 | 105100 | 2394262405 | 3500 | 3500 | 3500 | 3500 | 157 |
| 489 | 20250122 | 105000 | 2393712905 | 3495 | 3495 | 3495 | 3495 | 365 |
| 490 | 20250122 | 104900 | 2392437230 | 3500 | 3500 | 3500 | 3500 | 632 |
| 491 | 20250122 | 104800 | 2390225230 | 3500 | 3490 | 3500 | 3490 | 564 |
| 492 | 20250122 | 104700 | 2388251820 | 3500 | 3500 | 3500 | 3500 | 6 |
| 493 | 20250122 | 104600 | 2388230820 | 3490 | 3490 | 3490 | 3490 | 116 |
| 494 | 20250122 | 104500 | 2387825980 | 3500 | 3495 | 3500 | 3495 | 2108 |
| 495 | 20250122 | 104400 | 2380458455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 496 | 20250122 | 104300 | 2380458455 | 3495 | 3495 | 3500 | 3495 | 169 |
| 497 | 20250122 | 104200 | 2379867050 | 3495 | 3495 | 3495 | 3495 | 414 |
| 498 | 20250122 | 104100 | 2378420120 | 3495 | 3495 | 3495 | 3495 | 0 |
| 499 | 20250122 | 104000 | 2378420120 | 3495 | 3495 | 3495 | 3495 | 150 |
| 500 | 20250122 | 103900 | 2377895870 | 3495 | 3490 | 3500 | 3490 | 4887 |
| 501 | 20250122 | 103800 | 2360828550 | 3495 | 3500 | 3500 | 3495 | 506 |
| 502 | 20250122 | 103700 | 2359060070 | 3495 | 3500 | 3500 | 3495 | 2452 |
| 503 | 20250122 | 103600 | 2350490255 | 3495 | 3500 | 3500 | 3495 | 13 |
| 504 | 20250122 | 103500 | 2350444795 | 3500 | 3500 | 3500 | 3500 | 2309 |
| 505 | 20250122 | 103400 | 2342363295 | 3500 | 3505 | 3505 | 3500 | 7 |
| 506 | 20250122 | 103300 | 2342338770 | 3505 | 3505 | 3505 | 3505 | 15 |
| 507 | 20250122 | 103200 | 2342286195 | 3505 | 3500 | 3505 | 3500 | 1321 |
| 508 | 20250122 | 103100 | 2337662675 | 3500 | 3500 | 3500 | 3500 | 716 |
| 509 | 20250122 | 103000 | 2335156675 | 3495 | 3500 | 3500 | 3495 | 1138 |
| 510 | 20250122 | 102900 | 2331177865 | 3500 | 3500 | 3500 | 3495 | 1770 |
| 511 | 20250122 | 102800 | 2324983045 | 3500 | 3500 | 3505 | 3500 | 3103 |
| 512 | 20250122 | 102700 | 2314122540 | 3500 | 3500 | 3510 | 3500 | 4 |
| 513 | 20250122 | 102600 | 2314108530 | 3500 | 3500 | 3510 | 3500 | 1125 |
| 514 | 20250122 | 102500 | 2310167840 | 3510 | 3515 | 3515 | 3500 | 5704 |
| 515 | 20250122 | 102400 | 2290177865 | 3515 | 3515 | 3515 | 3510 | 909 |
| 516 | 20250122 | 102300 | 2286984150 | 3515 | 3515 | 3515 | 3510 | 490 |
| 517 | 20250122 | 102200 | 2285261805 | 3515 | 3520 | 3520 | 3515 | 2036 |
| 518 | 20250122 | 102100 | 2278105180 | 3520 | 3520 | 3520 | 3515 | 229 |
| 519 | 20250122 | 102000 | 2277299105 | 3515 | 3515 | 3515 | 3515 | 1149 |
| 520 | 20250122 | 101900 | 2273260370 | 3510 | 3510 | 3510 | 3510 | 285 |
| 521 | 20250122 | 101800 | 2272260020 | 3515 | 3510 | 3515 | 3505 | 631 |
| 522 | 20250122 | 101700 | 2270046720 | 3510 | 3505 | 3510 | 3505 | 650 |
| 523 | 20250122 | 101600 | 2267768320 | 3510 | 3500 | 3510 | 3500 | 5562 |
| 524 | 20250122 | 101500 | 2248246195 | 3500 | 3505 | 3505 | 3500 | 120 |
| 525 | 20250122 | 101400 | 2247826060 | 3505 | 3505 | 3505 | 3505 | 2066 |
| 526 | 20250122 | 101300 | 2240584730 | 3505 | 3505 | 3505 | 3505 | 641 |
| 527 | 20250122 | 101200 | 2238338025 | 3505 | 3505 | 3505 | 3500 | 6541 |
| 528 | 20250122 | 101100 | 2215431955 | 3505 | 3505 | 3505 | 3505 | 1292 |
| 529 | 20250122 | 101000 | 2210903495 | 3505 | 3505 | 3510 | 3505 | 2228 |
| 530 | 20250122 | 100900 | 2203087065 | 3505 | 3510 | 3515 | 3500 | 3739 |
| 531 | 20250122 | 100800 | 2189987160 | 3515 | 3515 | 3515 | 3515 | 67 |
| 532 | 20250122 | 100700 | 2189751655 | 3515 | 3515 | 3515 | 3505 | 12910 |
| 533 | 20250122 | 100600 | 2144472445 | 3515 | 3520 | 3520 | 3510 | 2220 |
| 534 | 20250122 | 100500 | 2136678705 | 3520 | 3520 | 3520 | 3510 | 1893 |
| 535 | 20250122 | 100400 | 2130020865 | 3520 | 3515 | 3520 | 3515 | 826 |
| 536 | 20250122 | 100300 | 2127115285 | 3515 | 3520 | 3520 | 3515 | 427 |
| 537 | 20250122 | 100200 | 2125612255 | 3520 | 3515 | 3525 | 3515 | 2238 |
| 538 | 20250122 | 100100 | 2117735255 | 3510 | 3505 | 3510 | 3505 | 2193 |
| 539 | 20250122 | 100000 | 2110043825 | 3505 | 3505 | 3510 | 3505 | 935 |
| 540 | 20250122 | 095900 | 2106766445 | 3505 | 3510 | 3510 | 3505 | 3974 |
| 541 | 20250122 | 095800 | 2092820810 | 3510 | 3520 | 3520 | 3510 | 2143 |
| 542 | 20250122 | 095700 | 2085288350 | 3520 | 3525 | 3525 | 3515 | 4333 |
| 543 | 20250122 | 095600 | 2070032045 | 3525 | 3525 | 3525 | 3525 | 1286 |
| 544 | 20250122 | 095500 | 2065498895 | 3520 | 3525 | 3530 | 3520 | 1121 |
| 545 | 20250122 | 095400 | 2061544750 | 3525 | 3525 | 3525 | 3520 | 2477 |
| 546 | 20250122 | 095300 | 2052814420 | 3525 | 3530 | 3530 | 3515 | 5703 |
| 547 | 20250122 | 095200 | 2032721975 | 3530 | 3530 | 3535 | 3525 | 6188 |
| 548 | 20250122 | 095100 | 2010881535 | 3530 | 3530 | 3535 | 3525 | 6523 |
| 549 | 20250122 | 095000 | 1987856050 | 3530 | 3515 | 3530 | 3510 | 4075 |
| 550 | 20250122 | 094900 | 1973513945 | 3515 | 3515 | 3515 | 3510 | 1289 |
| 551 | 20250122 | 094800 | 1968986970 | 3510 | 3510 | 3510 | 3510 | 989 |
| 552 | 20250122 | 094700 | 1965515580 | 3510 | 3515 | 3515 | 3505 | 1450 |
| 553 | 20250122 | 094600 | 1960425145 | 3515 | 3510 | 3520 | 3510 | 1508 |
| 554 | 20250122 | 094500 | 1955124455 | 3505 | 3515 | 3515 | 3505 | 2420 |
| 555 | 20250122 | 094400 | 1946634315 | 3510 | 3520 | 3520 | 3510 | 1224 |
| 556 | 20250122 | 094300 | 1942330530 | 3520 | 3500 | 3520 | 3500 | 4789 |
| 557 | 20250122 | 094200 | 1925537195 | 3500 | 3505 | 3510 | 3500 | 4488 |
| 558 | 20250122 | 094100 | 1909824820 | 3510 | 3505 | 3510 | 3505 | 3128 |
| 559 | 20250122 | 094000 | 1898854185 | 3510 | 3510 | 3510 | 3500 | 2433 |
| 560 | 20250122 | 093900 | 1890326675 | 3510 | 3520 | 3520 | 3505 | 1388 |
| 561 | 20250122 | 093800 | 1885451475 | 3515 | 3510 | 3525 | 3510 | 1805 |
| 562 | 20250122 | 093700 | 1879106310 | 3510 | 3515 | 3515 | 3510 | 3712 |
| 563 | 20250122 | 093600 | 1866066595 | 3510 | 3520 | 3520 | 3505 | 3171 |
| 564 | 20250122 | 093500 | 1854905925 | 3515 | 3505 | 3515 | 3500 | 2638 |
| 565 | 20250122 | 093400 | 1845647290 | 3505 | 3500 | 3505 | 3500 | 1329 |
| 566 | 20250122 | 093300 | 1840990715 | 3505 | 3510 | 3510 | 3495 | 13863 |
| 567 | 20250122 | 093200 | 1792462000 | 3500 | 3510 | 3510 | 3500 | 8952 |
| 568 | 20250122 | 093100 | 1761089135 | 3505 | 3540 | 3545 | 3505 | 25617 |
| 569 | 20250122 | 093000 | 1670899525 | 3545 | 3560 | 3560 | 3535 | 10761 |
| 570 | 20250122 | 092900 | 1632779225 | 3555 | 3550 | 3565 | 3545 | 6068 |
| 571 | 20250122 | 092800 | 1611196865 | 3550 | 3545 | 3550 | 3540 | 6502 |
| 572 | 20250122 | 092700 | 1588133100 | 3545 | 3540 | 3550 | 3535 | 5802 |
| 573 | 20250122 | 092600 | 1567584540 | 3535 | 3545 | 3550 | 3535 | 12040 |
| 574 | 20250122 | 092500 | 1524970530 | 3545 | 3550 | 3560 | 3545 | 9886 |
| 575 | 20250122 | 092400 | 1489868615 | 3550 | 3575 | 3575 | 3550 | 21925 |
| 576 | 20250122 | 092300 | 1411893520 | 3570 | 3565 | 3575 | 3565 | 13392 |
| 577 | 20250122 | 092200 | 1364086220 | 3565 | 3560 | 3570 | 3555 | 14026 |
| 578 | 20250122 | 092100 | 1314120110 | 3560 | 3550 | 3560 | 3545 | 10422 |
| 579 | 20250122 | 092000 | 1277074690 | 3550 | 3540 | 3550 | 3520 | 8931 |
| 580 | 20250122 | 091900 | 1245463850 | 3540 | 3525 | 3540 | 3520 | 8445 |
| 581 | 20250122 | 091800 | 1215650625 | 3530 | 3520 | 3530 | 3510 | 7559 |
| 582 | 20250122 | 091700 | 1189060915 | 3520 | 3510 | 3525 | 3510 | 4893 |
| 583 | 20250122 | 091600 | 1171853900 | 3515 | 3510 | 3515 | 3500 | 9896 |
| 584 | 20250122 | 091500 | 1137128660 | 3500 | 3515 | 3515 | 3500 | 16473 |
| 585 | 20250122 | 091400 | 1079334380 | 3515 | 3515 | 3535 | 3505 | 14954 |
| 586 | 20250122 | 091300 | 1026702590 | 3515 | 3505 | 3535 | 3505 | 8719 |
| 587 | 20250122 | 091200 | 996000680 | 3505 | 3510 | 3520 | 3490 | 16940 |
| 588 | 20250122 | 091100 | 936637350 | 3505 | 3520 | 3555 | 3505 | 29427 |
| 589 | 20250122 | 091000 | 832947560 | 3515 | 3545 | 3565 | 3510 | 26340 |
| 590 | 20250122 | 090900 | 739827485 | 3545 | 3570 | 3570 | 3530 | 40901 |
| 591 | 20250122 | 090800 | 594429280 | 3570 | 3535 | 3570 | 3530 | 41062 |
| 592 | 20250122 | 090700 | 448721430 | 3525 | 3530 | 3545 | 3510 | 18244 |
| 593 | 20250122 | 090600 | 384209610 | 3520 | 3530 | 3535 | 3515 | 9890 |
| 594 | 20250122 | 090500 | 349304355 | 3530 | 3535 | 3540 | 3510 | 21633 |
| 595 | 20250122 | 090400 | 273007460 | 3535 | 3490 | 3540 | 3485 | 16578 |
| 596 | 20250122 | 090300 | 214748750 | 3490 | 3485 | 3500 | 3485 | 9319 |
| 597 | 20250122 | 090200 | 182157430 | 3495 | 3500 | 3515 | 3475 | 16121 |
| 598 | 20250122 | 090100 | 125815525 | 3500 | 3450 | 3550 | 3450 | 27016 |
| 599 | 20250122 | 090000 | 31076060 | 3450 | 3460 | 3465 | 3440 | 8965 |