30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 191200 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 10686 |
| 3 | 20250116 | 191100 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 4 | 20250116 | 191000 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 5 | 20250116 | 190900 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 6 | 20250116 | 190800 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 7 | 20250116 | 190700 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 8 | 20250116 | 190600 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 9 | 20250116 | 190500 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 10 | 20250116 | 190400 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 11 | 20250116 | 190300 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 12 | 20250116 | 190200 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 13 | 20250116 | 190100 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 14 | 20250116 | 190000 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 15 | 20250116 | 185900 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 16 | 20250116 | 185800 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 17 | 20250116 | 185700 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 18 | 20250116 | 185600 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 19 | 20250116 | 185500 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 20 | 20250116 | 185400 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 21 | 20250116 | 185300 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 22 | 20250116 | 185200 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 23 | 20250116 | 185100 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 24 | 20250116 | 185000 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 25 | 20250116 | 184900 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 26 | 20250116 | 184800 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 27 | 20250116 | 184700 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 28 | 20250116 | 184600 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 29 | 20250116 | 184500 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 30 | 20250116 | 184400 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 31 | 20250116 | 184300 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 32 | 20250116 | 184200 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 10686 |
| 33 | 20250116 | 184100 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 34 | 20250116 | 184000 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 35 | 20250116 | 183900 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 36 | 20250116 | 183800 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 37 | 20250116 | 183700 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 38 | 20250116 | 183600 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 39 | 20250116 | 183500 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 40 | 20250116 | 183400 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 41 | 20250116 | 183300 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 42 | 20250116 | 183200 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 43 | 20250116 | 183100 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 44 | 20250116 | 183000 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 45 | 20250116 | 182900 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 46 | 20250116 | 182800 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 47 | 20250116 | 182700 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 48 | 20250116 | 182600 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 49 | 20250116 | 182500 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 50 | 20250116 | 182400 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 51 | 20250116 | 182300 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 52 | 20250116 | 182200 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 53 | 20250116 | 182100 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 54 | 20250116 | 182000 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 55 | 20250116 | 181900 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 56 | 20250116 | 181800 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 57 | 20250116 | 181700 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 58 | 20250116 | 181600 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 59 | 20250116 | 181500 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 60 | 20250116 | 181400 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 61 | 20250116 | 181300 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 62 | 20250116 | 181200 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 10686 |
| 63 | 20250116 | 181100 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 64 | 20250116 | 181000 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 65 | 20250116 | 180900 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 66 | 20250116 | 180800 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 67 | 20250116 | 180700 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 68 | 20250116 | 180600 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 69 | 20250116 | 180500 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 70 | 20250116 | 180400 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 71 | 20250116 | 180300 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 72 | 20250116 | 180200 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 73 | 20250116 | 180100 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 74 | 20250116 | 180000 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 75 | 20250116 | 175900 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 76 | 20250116 | 175800 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 77 | 20250116 | 175700 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 78 | 20250116 | 175600 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 79 | 20250116 | 175500 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 80 | 20250116 | 175400 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 81 | 20250116 | 175300 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 82 | 20250116 | 175200 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 83 | 20250116 | 175100 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 84 | 20250116 | 175000 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 85 | 20250116 | 174900 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 86 | 20250116 | 174800 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 87 | 20250116 | 174700 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 88 | 20250116 | 174600 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 89 | 20250116 | 174500 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 90 | 20250116 | 174400 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 91 | 20250116 | 174300 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 92 | 20250116 | 174200 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 10686 |
| 93 | 20250116 | 174100 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 94 | 20250116 | 174000 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 95 | 20250116 | 173900 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 96 | 20250116 | 173800 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 97 | 20250116 | 173700 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 98 | 20250116 | 173600 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 99 | 20250116 | 173500 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 100 | 20250116 | 173400 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 101 | 20250116 | 173300 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 102 | 20250116 | 173200 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 103 | 20250116 | 173100 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 104 | 20250116 | 173000 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 105 | 20250116 | 172900 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 106 | 20250116 | 172800 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 107 | 20250116 | 172700 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 108 | 20250116 | 172600 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 109 | 20250116 | 172500 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 110 | 20250116 | 172400 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 111 | 20250116 | 172300 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 112 | 20250116 | 172200 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 113 | 20250116 | 172100 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 114 | 20250116 | 172000 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 115 | 20250116 | 171900 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 116 | 20250116 | 171800 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 117 | 20250116 | 171700 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 118 | 20250116 | 171600 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 119 | 20250116 | 171500 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 120 | 20250116 | 171400 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 121 | 20250116 | 171300 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 122 | 20250116 | 171200 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 10686 |
| 123 | 20250116 | 171100 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 124 | 20250116 | 171000 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 125 | 20250116 | 170900 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 126 | 20250116 | 170800 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 127 | 20250116 | 170700 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 128 | 20250116 | 170600 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 129 | 20250116 | 170500 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 130 | 20250116 | 170400 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 131 | 20250116 | 170300 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 132 | 20250116 | 170200 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 133 | 20250116 | 170100 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 134 | 20250116 | 170000 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 135 | 20250116 | 165900 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 136 | 20250116 | 165800 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 137 | 20250116 | 165700 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 138 | 20250116 | 165600 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 139 | 20250116 | 165500 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 140 | 20250116 | 165400 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 141 | 20250116 | 165300 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 142 | 20250116 | 165200 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 143 | 20250116 | 165100 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 144 | 20250116 | 165000 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 145 | 20250116 | 164900 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 146 | 20250116 | 164800 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 147 | 20250116 | 164700 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 148 | 20250116 | 164600 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 149 | 20250116 | 164500 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 150 | 20250116 | 164400 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 151 | 20250116 | 164300 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 152 | 20250116 | 164200 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 10686 |
| 153 | 20250116 | 164100 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 154 | 20250116 | 164000 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 155 | 20250116 | 163900 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 156 | 20250116 | 163800 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 157 | 20250116 | 163700 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 158 | 20250116 | 163600 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 159 | 20250116 | 163500 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 160 | 20250116 | 163400 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20250116 | 163300 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20250116 | 163200 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20250116 | 163100 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20250116 | 163000 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20250116 | 162900 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20250116 | 162800 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20250116 | 162700 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20250116 | 162600 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20250116 | 162500 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20250116 | 162400 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 171 | 20250116 | 162300 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 172 | 20250116 | 162200 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 173 | 20250116 | 162100 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 174 | 20250116 | 162000 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 175 | 20250116 | 161900 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 176 | 20250116 | 161800 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 177 | 20250116 | 161700 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 178 | 20250116 | 161600 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 179 | 20250116 | 161500 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 180 | 20250116 | 161400 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 181 | 20250116 | 161300 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 182 | 20250116 | 161200 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 10686 |
| 183 | 20250116 | 161100 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 184 | 20250116 | 161000 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 185 | 20250116 | 160900 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 186 | 20250116 | 160800 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 187 | 20250116 | 160700 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20250116 | 160600 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20250116 | 160500 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20250116 | 160400 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20250116 | 160300 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20250116 | 160200 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 193 | 20250116 | 160100 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20250116 | 160000 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 195 | 20250116 | 155900 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20250116 | 155800 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20250116 | 155700 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 198 | 20250116 | 155600 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 199 | 20250116 | 155500 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 200 | 20250116 | 155400 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 201 | 20250116 | 155300 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 202 | 20250116 | 155200 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 203 | 20250116 | 155100 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 204 | 20250116 | 155000 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 205 | 20250116 | 154900 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 206 | 20250116 | 154800 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 207 | 20250116 | 154700 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 208 | 20250116 | 154600 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 209 | 20250116 | 154500 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 210 | 20250116 | 154400 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 211 | 20250116 | 154300 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 212 | 20250116 | 154200 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 10686 |
| 213 | 20250116 | 154100 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 214 | 20250116 | 154000 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 215 | 20250116 | 153900 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 216 | 20250116 | 153800 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 217 | 20250116 | 153700 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 218 | 20250116 | 153600 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 219 | 20250116 | 153500 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 220 | 20250116 | 153400 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 221 | 20250116 | 153300 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 222 | 20250116 | 153200 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 223 | 20250116 | 153100 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 224 | 20250116 | 153000 | 2897751750 | 3465 | 3465 | 3465 | 3465 | 10686 |
| 225 | 20250116 | 152900 | 2860724760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 226 | 20250116 | 152800 | 2860724760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 227 | 20250116 | 152700 | 2860724760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 228 | 20250116 | 152600 | 2860724760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 229 | 20250116 | 152500 | 2860724760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 230 | 20250116 | 152400 | 2860724760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 231 | 20250116 | 152300 | 2860724760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 232 | 20250116 | 152200 | 2860724760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 233 | 20250116 | 152100 | 2860724760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 234 | 20250116 | 152000 | 2860724760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 235 | 20250116 | 151900 | 2860724760 | 3505 | 3500 | 3505 | 3500 | 323 |
| 236 | 20250116 | 151800 | 2859592750 | 3510 | 3510 | 3510 | 3500 | 2035 |
| 237 | 20250116 | 151700 | 2852457675 | 3510 | 3515 | 3515 | 3510 | 1036 |
| 238 | 20250116 | 151600 | 2848818635 | 3515 | 3520 | 3520 | 3505 | 225 |
| 239 | 20250116 | 151500 | 2848027820 | 3505 | 3510 | 3510 | 3505 | 770 |
| 240 | 20250116 | 151400 | 2845327220 | 3520 | 3510 | 3520 | 3510 | 389 |
| 241 | 20250116 | 151300 | 2843961455 | 3510 | 3520 | 3525 | 3510 | 3978 |
| 242 | 20250116 | 151200 | 2829974850 | 3520 | 3520 | 3520 | 3520 | 271 |
| 243 | 20250116 | 151100 | 2829020930 | 3520 | 3510 | 3530 | 3510 | 4572 |
| 244 | 20250116 | 151000 | 2812897385 | 3505 | 3525 | 3525 | 3505 | 718 |
| 245 | 20250116 | 150900 | 2810374555 | 3510 | 3515 | 3525 | 3510 | 1737 |
| 246 | 20250116 | 150800 | 2804257360 | 3515 | 3515 | 3515 | 3515 | 544 |
| 247 | 20250116 | 150700 | 2802345200 | 3515 | 3515 | 3515 | 3515 | 186 |
| 248 | 20250116 | 150600 | 2801691410 | 3515 | 3515 | 3515 | 3515 | 132 |
| 249 | 20250116 | 150500 | 2801227430 | 3515 | 3535 | 3535 | 3515 | 4168 |
| 250 | 20250116 | 150400 | 2786500670 | 3535 | 3530 | 3550 | 3530 | 5287 |
| 251 | 20250116 | 150300 | 2767787340 | 3530 | 3520 | 3530 | 3510 | 2275 |
| 252 | 20250116 | 150200 | 2759758610 | 3520 | 3515 | 3520 | 3510 | 614 |
| 253 | 20250116 | 150100 | 2757599840 | 3530 | 3500 | 3535 | 3500 | 4786 |
| 254 | 20250116 | 150000 | 2740767635 | 3495 | 3480 | 3500 | 3480 | 1871 |
| 255 | 20250116 | 145900 | 2734238185 | 3475 | 3475 | 3475 | 3475 | 2000 |
| 256 | 20250116 | 145800 | 2727288185 | 3470 | 3470 | 3470 | 3470 | 0 |
| 257 | 20250116 | 145700 | 2727288185 | 3470 | 3470 | 3470 | 3470 | 0 |
| 258 | 20250116 | 145600 | 2727288185 | 3470 | 3470 | 3470 | 3470 | 0 |
| 259 | 20250116 | 145500 | 2727288185 | 3470 | 3470 | 3470 | 3470 | 0 |
| 260 | 20250116 | 145400 | 2727288185 | 3470 | 3470 | 3470 | 3470 | 146 |
| 261 | 20250116 | 145300 | 2726781565 | 3470 | 3470 | 3470 | 3470 | 1360 |
| 262 | 20250116 | 145200 | 2722062365 | 3475 | 3475 | 3475 | 3475 | 200 |
| 263 | 20250116 | 145100 | 2721367365 | 3470 | 3470 | 3470 | 3470 | 121 |
| 264 | 20250116 | 145000 | 2720947495 | 3470 | 3490 | 3490 | 3470 | 130 |
| 265 | 20250116 | 144900 | 2720496215 | 3470 | 3480 | 3495 | 3470 | 2306 |
| 266 | 20250116 | 144800 | 2712472455 | 3480 | 3470 | 3480 | 3470 | 895 |
| 267 | 20250116 | 144700 | 2709365585 | 3470 | 3470 | 3475 | 3470 | 308 |
| 268 | 20250116 | 144600 | 2708296715 | 3475 | 3475 | 3475 | 3470 | 811 |
| 269 | 20250116 | 144500 | 2705478740 | 3475 | 3500 | 3500 | 3470 | 8437 |
| 270 | 20250116 | 144400 | 2675959815 | 3500 | 3490 | 3500 | 3490 | 4059 |
| 271 | 20250116 | 144300 | 2661763265 | 3475 | 3480 | 3485 | 3475 | 788 |
| 272 | 20250116 | 144200 | 2659017995 | 3475 | 3470 | 3475 | 3470 | 502 |
| 273 | 20250116 | 144100 | 2657273550 | 3475 | 3485 | 3500 | 3475 | 1221 |
| 274 | 20250116 | 144000 | 2653024225 | 3485 | 3500 | 3500 | 3480 | 979 |
| 275 | 20250116 | 143900 | 2649600665 | 3500 | 3500 | 3500 | 3475 | 1167 |
| 276 | 20250116 | 143800 | 2645519540 | 3500 | 3470 | 3500 | 3470 | 900 |
| 277 | 20250116 | 143700 | 2642376545 | 3470 | 3495 | 3495 | 3470 | 137 |
| 278 | 20250116 | 143600 | 2641901105 | 3495 | 3485 | 3495 | 3475 | 1121 |
| 279 | 20250116 | 143500 | 2637990340 | 3470 | 3500 | 3500 | 3470 | 2049 |
| 280 | 20250116 | 143400 | 2630874675 | 3490 | 3475 | 3490 | 3475 | 1136 |
| 281 | 20250116 | 143300 | 2626915990 | 3475 | 3475 | 3475 | 3475 | 15 |
| 282 | 20250116 | 143200 | 2626863865 | 3465 | 3465 | 3465 | 3465 | 323 |
| 283 | 20250116 | 143100 | 2625744670 | 3465 | 3440 | 3465 | 3440 | 192 |
| 284 | 20250116 | 143000 | 2625079815 | 3440 | 3455 | 3455 | 3440 | 901 |
| 285 | 20250116 | 142900 | 2621980360 | 3450 | 3450 | 3465 | 3450 | 645 |
| 286 | 20250116 | 142800 | 2619755080 | 3450 | 3470 | 3470 | 3450 | 1152 |
| 287 | 20250116 | 142700 | 2615776235 | 3480 | 3480 | 3480 | 3460 | 3502 |
| 288 | 20250116 | 142600 | 2603627630 | 3480 | 3460 | 3480 | 3460 | 1002 |
| 289 | 20250116 | 142500 | 2600150175 | 3465 | 3440 | 3465 | 3440 | 2880 |
| 290 | 20250116 | 142400 | 2590230315 | 3440 | 3440 | 3440 | 3440 | 501 |
| 291 | 20250116 | 142300 | 2588506875 | 3435 | 3430 | 3435 | 3430 | 502 |
| 292 | 20250116 | 142200 | 2586782510 | 3430 | 3410 | 3430 | 3405 | 1077 |
| 293 | 20250116 | 142100 | 2583113350 | 3405 | 3405 | 3410 | 3405 | 6098 |
| 294 | 20250116 | 142000 | 2562348650 | 3410 | 3410 | 3410 | 3410 | 5131 |
| 295 | 20250116 | 141900 | 2544851940 | 3410 | 3415 | 3415 | 3410 | 1369 |
| 296 | 20250116 | 141800 | 2540179035 | 3415 | 3415 | 3430 | 3405 | 2146 |
| 297 | 20250116 | 141700 | 2532855100 | 3410 | 3425 | 3430 | 3410 | 12451 |
| 298 | 20250116 | 141600 | 2490312105 | 3425 | 3435 | 3435 | 3425 | 1802 |
| 299 | 20250116 | 141500 | 2484129575 | 3435 | 3435 | 3445 | 3430 | 2506 |
| 300 | 20250116 | 141400 | 2475523960 | 3435 | 3450 | 3450 | 3435 | 4649 |
| 301 | 20250116 | 141300 | 2459536415 | 3455 | 3455 | 3455 | 3455 | 420 |
| 302 | 20250116 | 141200 | 2458085315 | 3455 | 3450 | 3455 | 3450 | 190 |
| 303 | 20250116 | 141100 | 2457429365 | 3445 | 3445 | 3445 | 3445 | 0 |
| 304 | 20250116 | 141000 | 2457429365 | 3445 | 3445 | 3445 | 3445 | 1794 |
| 305 | 20250116 | 140900 | 2451249035 | 3445 | 3440 | 3460 | 3440 | 1661 |
| 306 | 20250116 | 140800 | 2445527865 | 3445 | 3445 | 3445 | 3445 | 31 |
| 307 | 20250116 | 140700 | 2445421070 | 3440 | 3440 | 3440 | 3440 | 10 |
| 308 | 20250116 | 140600 | 2445386670 | 3435 | 3435 | 3435 | 3435 | 0 |
| 309 | 20250116 | 140500 | 2445386670 | 3435 | 3440 | 3440 | 3435 | 2864 |
| 310 | 20250116 | 140400 | 2435545620 | 3440 | 3440 | 3455 | 3435 | 732 |
| 311 | 20250116 | 140300 | 2433027995 | 3440 | 3440 | 3455 | 3440 | 500 |
| 312 | 20250116 | 140200 | 2431306495 | 3435 | 3435 | 3435 | 3435 | 1106 |
| 313 | 20250116 | 140100 | 2427507385 | 3435 | 3440 | 3440 | 3435 | 4051 |
| 314 | 20250116 | 140000 | 2413591515 | 3440 | 3445 | 3455 | 3440 | 516 |
| 315 | 20250116 | 135900 | 2411815795 | 3445 | 3440 | 3455 | 3440 | 91 |
| 316 | 20250116 | 135800 | 2411501695 | 3435 | 3465 | 3465 | 3435 | 1008 |
| 317 | 20250116 | 135700 | 2408021050 | 3465 | 3465 | 3465 | 3450 | 6179 |
| 318 | 20250116 | 135600 | 2386630880 | 3465 | 3465 | 3465 | 3465 | 0 |
| 319 | 20250116 | 135500 | 2386630880 | 3465 | 3495 | 3495 | 3460 | 2542 |
| 320 | 20250116 | 135400 | 2377779170 | 3495 | 3500 | 3505 | 3495 | 22 |
| 321 | 20250116 | 135300 | 2377702170 | 3500 | 3505 | 3505 | 3500 | 902 |
| 322 | 20250116 | 135200 | 2374544660 | 3500 | 3505 | 3505 | 3500 | 259 |
| 323 | 20250116 | 135100 | 2373638140 | 3490 | 3490 | 3490 | 3490 | 29 |
| 324 | 20250116 | 135000 | 2373536930 | 3490 | 3490 | 3490 | 3475 | 508 |
| 325 | 20250116 | 134900 | 2371770075 | 3475 | 3475 | 3475 | 3475 | 0 |
| 326 | 20250116 | 134800 | 2371770075 | 3475 | 3475 | 3475 | 3475 | 9 |
| 327 | 20250116 | 134700 | 2371738800 | 3490 | 3490 | 3490 | 3475 | 1452 |
| 328 | 20250116 | 134600 | 2366692240 | 3470 | 3525 | 3525 | 3470 | 3583 |
| 329 | 20250116 | 134500 | 2354195550 | 3525 | 3475 | 3525 | 3475 | 1034 |
| 330 | 20250116 | 134400 | 2350593635 | 3475 | 3460 | 3475 | 3450 | 571 |
| 331 | 20250116 | 134300 | 2348618780 | 3460 | 3455 | 3470 | 3445 | 1181 |
| 332 | 20250116 | 134200 | 2344534005 | 3445 | 3460 | 3460 | 3430 | 110 |
| 333 | 20250116 | 134100 | 2344156610 | 3455 | 3440 | 3455 | 3440 | 804 |
| 334 | 20250116 | 134000 | 2341382590 | 3440 | 3470 | 3475 | 3420 | 13709 |
| 335 | 20250116 | 133900 | 2294180350 | 3450 | 3485 | 3495 | 3450 | 9186 |
| 336 | 20250116 | 133800 | 2262401710 | 3480 | 3520 | 3520 | 3480 | 9170 |
| 337 | 20250116 | 133700 | 2230385065 | 3525 | 3525 | 3525 | 3525 | 179 |
| 338 | 20250116 | 133600 | 2229754090 | 3520 | 3520 | 3520 | 3520 | 354 |
| 339 | 20250116 | 133500 | 2228508010 | 3520 | 3500 | 3520 | 3500 | 24 |
| 340 | 20250116 | 133400 | 2228423590 | 3500 | 3505 | 3510 | 3495 | 387 |
| 341 | 20250116 | 133300 | 2227068295 | 3495 | 3500 | 3500 | 3495 | 1152 |
| 342 | 20250116 | 133200 | 2223036300 | 3500 | 3500 | 3500 | 3500 | 210 |
| 343 | 20250116 | 133100 | 2222301300 | 3500 | 3500 | 3500 | 3500 | 1655 |
| 344 | 20250116 | 133000 | 2216508800 | 3500 | 3500 | 3500 | 3500 | 266 |
| 345 | 20250116 | 132900 | 2215577800 | 3500 | 3505 | 3505 | 3485 | 6206 |
| 346 | 20250116 | 132800 | 2193879480 | 3510 | 3520 | 3520 | 3510 | 2581 |
| 347 | 20250116 | 132700 | 2184813805 | 3515 | 3515 | 3515 | 3515 | 0 |
| 348 | 20250116 | 132600 | 2184813805 | 3515 | 3515 | 3515 | 3515 | 0 |
| 349 | 20250116 | 132500 | 2184813805 | 3515 | 3520 | 3520 | 3515 | 636 |
| 350 | 20250116 | 132400 | 2182577335 | 3525 | 3525 | 3525 | 3525 | 475 |
| 351 | 20250116 | 132300 | 2180902960 | 3525 | 3525 | 3525 | 3525 | 0 |
| 352 | 20250116 | 132200 | 2180902960 | 3525 | 3525 | 3525 | 3525 | 13 |
| 353 | 20250116 | 132100 | 2180857135 | 3525 | 3525 | 3525 | 3525 | 687 |
| 354 | 20250116 | 132000 | 2178435460 | 3520 | 3520 | 3520 | 3520 | 309 |
| 355 | 20250116 | 131900 | 2177347780 | 3520 | 3520 | 3520 | 3520 | 267 |
| 356 | 20250116 | 131800 | 2176407940 | 3525 | 3525 | 3525 | 3525 | 135 |
| 357 | 20250116 | 131700 | 2175932065 | 3530 | 3530 | 3530 | 3530 | 12 |
| 358 | 20250116 | 131600 | 2175889705 | 3530 | 3530 | 3530 | 3530 | 23 |
| 359 | 20250116 | 131500 | 2175808515 | 3530 | 3530 | 3530 | 3530 | 0 |
| 360 | 20250116 | 131400 | 2175808515 | 3530 | 3530 | 3530 | 3530 | 4 |
| 361 | 20250116 | 131300 | 2175794395 | 3530 | 3535 | 3535 | 3530 | 107 |
| 362 | 20250116 | 131200 | 2175416175 | 3540 | 3535 | 3540 | 3535 | 105 |
| 363 | 20250116 | 131100 | 2175044500 | 3525 | 3525 | 3525 | 3525 | 500 |
| 364 | 20250116 | 131000 | 2173282000 | 3540 | 3540 | 3540 | 3540 | 1 |
| 365 | 20250116 | 130900 | 2173278460 | 3545 | 3535 | 3545 | 3535 | 142 |
| 366 | 20250116 | 130800 | 2172775150 | 3520 | 3520 | 3520 | 3520 | 10 |
| 367 | 20250116 | 130700 | 2172739950 | 3520 | 3545 | 3545 | 3520 | 1077 |
| 368 | 20250116 | 130600 | 2168941860 | 3540 | 3540 | 3540 | 3540 | 298 |
| 369 | 20250116 | 130500 | 2167886940 | 3535 | 3535 | 3535 | 3535 | 0 |
| 370 | 20250116 | 130400 | 2167886940 | 3535 | 3535 | 3535 | 3535 | 1000 |
| 371 | 20250116 | 130300 | 2164351940 | 3535 | 3535 | 3535 | 3535 | 2 |
| 372 | 20250116 | 130200 | 2164344870 | 3520 | 3520 | 3520 | 3520 | 10 |
| 373 | 20250116 | 130100 | 2164309670 | 3515 | 3515 | 3515 | 3515 | 0 |
| 374 | 20250116 | 130000 | 2164309670 | 3515 | 3550 | 3550 | 3510 | 4439 |
| 375 | 20250116 | 125900 | 2148672485 | 3530 | 3530 | 3530 | 3530 | 0 |
| 376 | 20250116 | 125800 | 2148672485 | 3530 | 3530 | 3530 | 3530 | 163 |
| 377 | 20250116 | 125700 | 2148097095 | 3530 | 3530 | 3530 | 3530 | 238 |
| 378 | 20250116 | 125600 | 2147256955 | 3530 | 3530 | 3530 | 3530 | 300 |
| 379 | 20250116 | 125500 | 2146197955 | 3530 | 3530 | 3530 | 3530 | 500 |
| 380 | 20250116 | 125400 | 2144432955 | 3530 | 3530 | 3530 | 3530 | 51 |
| 381 | 20250116 | 125300 | 2144252925 | 3510 | 3515 | 3515 | 3510 | 292 |
| 382 | 20250116 | 125200 | 2143227505 | 3530 | 3515 | 3530 | 3515 | 108 |
| 383 | 20250116 | 125100 | 2142846415 | 3510 | 3510 | 3510 | 3510 | 50 |
| 384 | 20250116 | 125000 | 2142670915 | 3510 | 3525 | 3525 | 3510 | 3462 |
| 385 | 20250116 | 124900 | 2130488440 | 3525 | 3540 | 3540 | 3525 | 4198 |
| 386 | 20250116 | 124800 | 2115650435 | 3540 | 3540 | 3540 | 3540 | 60 |
| 387 | 20250116 | 124700 | 2115438035 | 3540 | 3540 | 3540 | 3540 | 10 |
| 388 | 20250116 | 124600 | 2115402635 | 3535 | 3535 | 3535 | 3535 | 283 |
| 389 | 20250116 | 124500 | 2114402230 | 3535 | 3540 | 3540 | 3535 | 9 |
| 390 | 20250116 | 124400 | 2114370390 | 3535 | 3535 | 3535 | 3535 | 1350 |
| 391 | 20250116 | 124300 | 2109598140 | 3535 | 3535 | 3535 | 3535 | 80 |
| 392 | 20250116 | 124200 | 2109315340 | 3535 | 3575 | 3575 | 3530 | 614 |
| 393 | 20250116 | 124100 | 2107142795 | 3575 | 3555 | 3575 | 3555 | 936 |
| 394 | 20250116 | 124000 | 2103803870 | 3530 | 3530 | 3530 | 3530 | 7 |
| 395 | 20250116 | 123900 | 2103779160 | 3555 | 3555 | 3555 | 3555 | 0 |
| 396 | 20250116 | 123800 | 2103779160 | 3555 | 3555 | 3555 | 3555 | 0 |
| 397 | 20250116 | 123700 | 2103779160 | 3555 | 3555 | 3555 | 3555 | 50 |
| 398 | 20250116 | 123600 | 2103601410 | 3555 | 3555 | 3555 | 3555 | 2 |
| 399 | 20250116 | 123500 | 2103594300 | 3540 | 3530 | 3555 | 3530 | 672 |
| 400 | 20250116 | 123400 | 2101215505 | 3515 | 3515 | 3515 | 3515 | 101 |
| 401 | 20250116 | 123300 | 2100860490 | 3515 | 3520 | 3520 | 3515 | 283 |
| 402 | 20250116 | 123200 | 2099865025 | 3520 | 3515 | 3520 | 3515 | 175 |
| 403 | 20250116 | 123100 | 2099249390 | 3520 | 3520 | 3520 | 3520 | 90 |
| 404 | 20250116 | 123000 | 2098932590 | 3515 | 3515 | 3520 | 3515 | 271 |
| 405 | 20250116 | 122900 | 2097980020 | 3505 | 3515 | 3515 | 3505 | 684 |
| 406 | 20250116 | 122800 | 2095581125 | 3520 | 3530 | 3530 | 3520 | 1556 |
| 407 | 20250116 | 122700 | 2090102680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 408 | 20250116 | 122600 | 2090102680 | 3525 | 3530 | 3530 | 3525 | 570 |
| 409 | 20250116 | 122500 | 2088092815 | 3530 | 3530 | 3530 | 3530 | 0 |
| 410 | 20250116 | 122400 | 2088092815 | 3530 | 3530 | 3530 | 3530 | 18 |
| 411 | 20250116 | 122300 | 2088029275 | 3530 | 3545 | 3545 | 3530 | 808 |
| 412 | 20250116 | 122200 | 2085170515 | 3545 | 3545 | 3545 | 3545 | 495 |
| 413 | 20250116 | 122100 | 2083415740 | 3545 | 3545 | 3545 | 3545 | 0 |
| 414 | 20250116 | 122000 | 2083415740 | 3545 | 3545 | 3545 | 3545 | 118 |
| 415 | 20250116 | 121900 | 2082997430 | 3545 | 3560 | 3560 | 3545 | 160 |
| 416 | 20250116 | 121800 | 2082429330 | 3560 | 3560 | 3560 | 3560 | 0 |
| 417 | 20250116 | 121700 | 2082429330 | 3560 | 3550 | 3560 | 3550 | 800 |
| 418 | 20250116 | 121600 | 2079582330 | 3550 | 3545 | 3550 | 3545 | 58 |
| 419 | 20250116 | 121500 | 2079376485 | 3525 | 3520 | 3525 | 3515 | 120 |
| 420 | 20250116 | 121400 | 2078953830 | 3510 | 3540 | 3540 | 3510 | 3439 |
| 421 | 20250116 | 121300 | 2066858280 | 3540 | 3560 | 3560 | 3535 | 4263 |
| 422 | 20250116 | 121200 | 2051733325 | 3555 | 3555 | 3555 | 3555 | 0 |
| 423 | 20250116 | 121100 | 2051733325 | 3555 | 3550 | 3560 | 3550 | 156 |
| 424 | 20250116 | 121000 | 2051178325 | 3550 | 3550 | 3550 | 3550 | 3 |
| 425 | 20250116 | 120900 | 2051167675 | 3550 | 3555 | 3560 | 3550 | 133 |
| 426 | 20250116 | 120800 | 2050695055 | 3560 | 3560 | 3560 | 3560 | 0 |
| 427 | 20250116 | 120700 | 2050695055 | 3560 | 3565 | 3565 | 3560 | 1225 |
| 428 | 20250116 | 120600 | 2046328520 | 3565 | 3565 | 3565 | 3565 | 35 |
| 429 | 20250116 | 120500 | 2046203745 | 3570 | 3570 | 3570 | 3570 | 1920 |
| 430 | 20250116 | 120400 | 2039349345 | 3570 | 3570 | 3570 | 3570 | 100 |
| 431 | 20250116 | 120300 | 2038992345 | 3570 | 3570 | 3570 | 3570 | 41 |
| 432 | 20250116 | 120200 | 2038845975 | 3570 | 3570 | 3570 | 3570 | 0 |
| 433 | 20250116 | 120100 | 2038845975 | 3570 | 3570 | 3570 | 3570 | 100 |
| 434 | 20250116 | 120000 | 2038488975 | 3570 | 3570 | 3570 | 3565 | 104 |
| 435 | 20250116 | 115900 | 2038118050 | 3570 | 3570 | 3570 | 3570 | 56 |
| 436 | 20250116 | 115800 | 2037918130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 437 | 20250116 | 115700 | 2037918130 | 3560 | 3575 | 3575 | 3550 | 3145 |
| 438 | 20250116 | 115600 | 2026730315 | 3575 | 3575 | 3575 | 3575 | 6 |
| 439 | 20250116 | 115500 | 2026708865 | 3575 | 3590 | 3595 | 3575 | 3102 |
| 440 | 20250116 | 115400 | 2015569705 | 3590 | 3590 | 3590 | 3590 | 250 |
| 441 | 20250116 | 115300 | 2014672205 | 3590 | 3590 | 3590 | 3590 | 11 |
| 442 | 20250116 | 115200 | 2014632715 | 3570 | 3570 | 3570 | 3570 | 0 |
| 443 | 20250116 | 115100 | 2014632715 | 3570 | 3590 | 3595 | 3570 | 15 |
| 444 | 20250116 | 115000 | 2014578950 | 3565 | 3565 | 3565 | 3565 | 44 |
| 445 | 20250116 | 114900 | 2014422090 | 3565 | 3575 | 3590 | 3565 | 480 |
| 446 | 20250116 | 114800 | 2012701940 | 3575 | 3575 | 3575 | 3575 | 0 |
| 447 | 20250116 | 114700 | 2012701940 | 3575 | 3575 | 3575 | 3575 | 5 |
| 448 | 20250116 | 114600 | 2012684065 | 3560 | 3590 | 3590 | 3560 | 1305 |
| 449 | 20250116 | 114500 | 2008036100 | 3575 | 3575 | 3575 | 3575 | 20 |
| 450 | 20250116 | 114400 | 2007964600 | 3590 | 3590 | 3590 | 3590 | 0 |
| 451 | 20250116 | 114300 | 2007964600 | 3590 | 3590 | 3590 | 3590 | 100 |
| 452 | 20250116 | 114200 | 2007605600 | 3595 | 3575 | 3595 | 3575 | 1357 |
| 453 | 20250116 | 114100 | 2002739335 | 3580 | 3580 | 3580 | 3575 | 834 |
| 454 | 20250116 | 114000 | 1999755005 | 3580 | 3575 | 3580 | 3575 | 250 |
| 455 | 20250116 | 113900 | 1998860605 | 3555 | 3575 | 3575 | 3555 | 358 |
| 456 | 20250116 | 113800 | 1997580815 | 3575 | 3575 | 3575 | 3575 | 30 |
| 457 | 20250116 | 113700 | 1997473565 | 3580 | 3580 | 3580 | 3580 | 8 |
| 458 | 20250116 | 113600 | 1997444925 | 3580 | 3550 | 3580 | 3550 | 1741 |
| 459 | 20250116 | 113500 | 1991229105 | 3555 | 3565 | 3565 | 3555 | 2169 |
| 460 | 20250116 | 113400 | 1983508515 | 3565 | 3565 | 3565 | 3565 | 400 |
| 461 | 20250116 | 113300 | 1982082515 | 3565 | 3575 | 3575 | 3565 | 11 |
| 462 | 20250116 | 113200 | 1982043220 | 3560 | 3560 | 3560 | 3560 | 0 |
| 463 | 20250116 | 113100 | 1982043220 | 3560 | 3560 | 3560 | 3560 | 150 |
| 464 | 20250116 | 113000 | 1981509220 | 3560 | 3560 | 3560 | 3560 | 0 |
| 465 | 20250116 | 112900 | 1981509220 | 3560 | 3570 | 3570 | 3555 | 1225 |
| 466 | 20250116 | 112800 | 1977149910 | 3565 | 3560 | 3565 | 3560 | 356 |
| 467 | 20250116 | 112700 | 1975881900 | 3560 | 3560 | 3560 | 3560 | 0 |
| 468 | 20250116 | 112600 | 1975881900 | 3560 | 3560 | 3560 | 3560 | 0 |
| 469 | 20250116 | 112500 | 1975881900 | 3560 | 3560 | 3560 | 3560 | 3 |
| 470 | 20250116 | 112400 | 1975871220 | 3580 | 3580 | 3580 | 3580 | 0 |
| 471 | 20250116 | 112300 | 1975871220 | 3580 | 3580 | 3580 | 3580 | 54 |
| 472 | 20250116 | 112200 | 1975677900 | 3555 | 3555 | 3555 | 3555 | 56 |
| 473 | 20250116 | 112100 | 1975478820 | 3585 | 3555 | 3585 | 3555 | 527 |
| 474 | 20250116 | 112000 | 1973593655 | 3550 | 3550 | 3550 | 3550 | 0 |
| 475 | 20250116 | 111900 | 1973593655 | 3550 | 3550 | 3550 | 3550 | 152 |
| 476 | 20250116 | 111800 | 1973054055 | 3560 | 3555 | 3560 | 3555 | 2522 |
| 477 | 20250116 | 111700 | 1964082765 | 3560 | 3560 | 3560 | 3560 | 1197 |
| 478 | 20250116 | 111600 | 1959821445 | 3550 | 3550 | 3550 | 3550 | 421 |
| 479 | 20250116 | 111500 | 1958326895 | 3550 | 3550 | 3550 | 3550 | 653 |
| 480 | 20250116 | 111400 | 1956008745 | 3555 | 3555 | 3555 | 3555 | 0 |
| 481 | 20250116 | 111300 | 1956008745 | 3555 | 3565 | 3565 | 3555 | 1927 |
| 482 | 20250116 | 111200 | 1949144950 | 3560 | 3560 | 3560 | 3560 | 1024 |
| 483 | 20250116 | 111100 | 1945499510 | 3560 | 3560 | 3560 | 3560 | 205 |
| 484 | 20250116 | 111000 | 1944769710 | 3560 | 3560 | 3580 | 3560 | 943 |
| 485 | 20250116 | 110900 | 1941396630 | 3560 | 3560 | 3560 | 3560 | 101 |
| 486 | 20250116 | 110800 | 1941037070 | 3555 | 3555 | 3555 | 3555 | 0 |
| 487 | 20250116 | 110700 | 1941037070 | 3555 | 3580 | 3580 | 3555 | 435 |
| 488 | 20250116 | 110600 | 1939480645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 489 | 20250116 | 110500 | 1939480645 | 3560 | 3565 | 3565 | 3560 | 938 |
| 490 | 20250116 | 110400 | 1936138300 | 3565 | 3565 | 3565 | 3565 | 356 |
| 491 | 20250116 | 110300 | 1934869160 | 3630 | 3560 | 3630 | 3560 | 1176 |
| 492 | 20250116 | 110200 | 1930640580 | 3560 | 3560 | 3560 | 3560 | 0 |
| 493 | 20250116 | 110100 | 1930640580 | 3560 | 3560 | 3560 | 3555 | 245 |
| 494 | 20250116 | 110000 | 1929768555 | 3560 | 3555 | 3560 | 3555 | 305 |
| 495 | 20250116 | 105900 | 1928683755 | 3555 | 3540 | 3555 | 3530 | 366 |
| 496 | 20250116 | 105800 | 1927386980 | 3525 | 3525 | 3525 | 3525 | 57 |
| 497 | 20250116 | 105700 | 1927186055 | 3540 | 3545 | 3545 | 3540 | 110 |
| 498 | 20250116 | 105600 | 1926796155 | 3545 | 3515 | 3545 | 3515 | 105 |
| 499 | 20250116 | 105500 | 1926426690 | 3525 | 3515 | 3525 | 3510 | 803 |
| 500 | 20250116 | 105400 | 1923599800 | 3510 | 3510 | 3510 | 3510 | 1152 |
| 501 | 20250116 | 105300 | 1919556280 | 3515 | 3525 | 3525 | 3515 | 1159 |
| 502 | 20250116 | 105200 | 1915481350 | 3520 | 3510 | 3525 | 3510 | 341 |
| 503 | 20250116 | 105100 | 1914282860 | 3510 | 3510 | 3515 | 3500 | 1156 |
| 504 | 20250116 | 105000 | 1910231275 | 3505 | 3505 | 3505 | 3505 | 398 |
| 505 | 20250116 | 104900 | 1908836285 | 3505 | 3505 | 3505 | 3505 | 3 |
| 506 | 20250116 | 104800 | 1908825770 | 3505 | 3490 | 3505 | 3490 | 844 |
| 507 | 20250116 | 104700 | 1905880125 | 3495 | 3555 | 3555 | 3495 | 7448 |
| 508 | 20250116 | 104600 | 1879724325 | 3560 | 3550 | 3560 | 3535 | 816 |
| 509 | 20250116 | 104500 | 1876837585 | 3545 | 3540 | 3550 | 3540 | 679 |
| 510 | 20250116 | 104400 | 1874433755 | 3560 | 3545 | 3565 | 3545 | 2020 |
| 511 | 20250116 | 104300 | 1867262575 | 3550 | 3550 | 3550 | 3540 | 117 |
| 512 | 20250116 | 104200 | 1866848345 | 3550 | 3555 | 3565 | 3530 | 3141 |
| 513 | 20250116 | 104100 | 1855746110 | 3550 | 3570 | 3575 | 3540 | 5085 |
| 514 | 20250116 | 104000 | 1837715785 | 3545 | 3570 | 3575 | 3545 | 10913 |
| 515 | 20250116 | 103900 | 1798895855 | 3575 | 3590 | 3595 | 3570 | 3469 |
| 516 | 20250116 | 103800 | 1786494880 | 3595 | 3580 | 3595 | 3580 | 1085 |
| 517 | 20250116 | 103700 | 1782610500 | 3595 | 3585 | 3595 | 3575 | 1035 |
| 518 | 20250116 | 103600 | 1778900355 | 3580 | 3585 | 3585 | 3580 | 674 |
| 519 | 20250116 | 103500 | 1776484540 | 3585 | 3585 | 3585 | 3585 | 12 |
| 520 | 20250116 | 103400 | 1776441520 | 3575 | 3570 | 3575 | 3565 | 703 |
| 521 | 20250116 | 103300 | 1773933795 | 3565 | 3570 | 3570 | 3560 | 3456 |
| 522 | 20250116 | 103200 | 1761600230 | 3575 | 3590 | 3590 | 3575 | 4733 |
| 523 | 20250116 | 103100 | 1744648510 | 3590 | 3590 | 3590 | 3590 | 1351 |
| 524 | 20250116 | 103000 | 1739798420 | 3590 | 3630 | 3630 | 3590 | 3038 |
| 525 | 20250116 | 102900 | 1728882530 | 3630 | 3610 | 3630 | 3610 | 1509 |
| 526 | 20250116 | 102800 | 1723422825 | 3610 | 3605 | 3610 | 3605 | 1704 |
| 527 | 20250116 | 102700 | 1717278405 | 3605 | 3605 | 3605 | 3590 | 3508 |
| 528 | 20250116 | 102600 | 1704679315 | 3595 | 3610 | 3610 | 3595 | 4641 |
| 529 | 20250116 | 102500 | 1687968760 | 3610 | 3610 | 3610 | 3610 | 383 |
| 530 | 20250116 | 102400 | 1686586130 | 3610 | 3615 | 3615 | 3610 | 412 |
| 531 | 20250116 | 102300 | 1685098460 | 3640 | 3640 | 3640 | 3640 | 3 |
| 532 | 20250116 | 102200 | 1685087540 | 3640 | 3645 | 3650 | 3635 | 2874 |
| 533 | 20250116 | 102100 | 1674626845 | 3650 | 3640 | 3650 | 3635 | 2627 |
| 534 | 20250116 | 102000 | 1665065845 | 3660 | 3630 | 3690 | 3630 | 3905 |
| 535 | 20250116 | 101900 | 1650785240 | 3620 | 3605 | 3620 | 3605 | 2796 |
| 536 | 20250116 | 101800 | 1640668875 | 3615 | 3595 | 3620 | 3590 | 3039 |
| 537 | 20250116 | 101700 | 1629702645 | 3595 | 3600 | 3600 | 3590 | 1505 |
| 538 | 20250116 | 101600 | 1624297120 | 3605 | 3585 | 3605 | 3580 | 3119 |
| 539 | 20250116 | 101500 | 1613104870 | 3585 | 3585 | 3585 | 3585 | 2237 |
| 540 | 20250116 | 101400 | 1605085225 | 3585 | 3590 | 3590 | 3585 | 977 |
| 541 | 20250116 | 101300 | 1601582630 | 3605 | 3605 | 3605 | 3585 | 706 |
| 542 | 20250116 | 101200 | 1599047080 | 3605 | 3595 | 3605 | 3595 | 236 |
| 543 | 20250116 | 101100 | 1598197680 | 3585 | 3590 | 3590 | 3560 | 6987 |
| 544 | 20250116 | 101000 | 1573211845 | 3590 | 3590 | 3590 | 3590 | 303 |
| 545 | 20250116 | 100900 | 1572124075 | 3590 | 3595 | 3595 | 3590 | 975 |
| 546 | 20250116 | 100800 | 1568622620 | 3595 | 3600 | 3600 | 3595 | 1770 |
| 547 | 20250116 | 100700 | 1562254470 | 3600 | 3615 | 3615 | 3590 | 1711 |
| 548 | 20250116 | 100600 | 1556106280 | 3595 | 3600 | 3600 | 3595 | 199 |
| 549 | 20250116 | 100500 | 1555390375 | 3595 | 3600 | 3620 | 3595 | 764 |
| 550 | 20250116 | 100400 | 1552640740 | 3620 | 3620 | 3620 | 3620 | 20 |
| 551 | 20250116 | 100300 | 1552568340 | 3620 | 3615 | 3620 | 3570 | 12734 |
| 552 | 20250116 | 100200 | 1506803510 | 3630 | 3645 | 3645 | 3620 | 944 |
| 553 | 20250116 | 100100 | 1503372665 | 3645 | 3620 | 3645 | 3615 | 898 |
| 554 | 20250116 | 100000 | 1500115825 | 3615 | 3625 | 3625 | 3615 | 1012 |
| 555 | 20250116 | 095900 | 1496452445 | 3630 | 3630 | 3630 | 3605 | 433 |
| 556 | 20250116 | 095800 | 1494883840 | 3630 | 3590 | 3650 | 3590 | 4403 |
| 557 | 20250116 | 095700 | 1479000270 | 3590 | 3585 | 3590 | 3585 | 475 |
| 558 | 20250116 | 095600 | 1477296205 | 3585 | 3585 | 3590 | 3575 | 2290 |
| 559 | 20250116 | 095500 | 1469085970 | 3595 | 3570 | 3595 | 3565 | 1999 |
| 560 | 20250116 | 095400 | 1461924995 | 3585 | 3570 | 3585 | 3560 | 5471 |
| 561 | 20250116 | 095300 | 1442416960 | 3590 | 3630 | 3645 | 3565 | 14145 |
| 562 | 20250116 | 095200 | 1391553510 | 3645 | 3610 | 3645 | 3610 | 2756 |
| 563 | 20250116 | 095100 | 1381547565 | 3610 | 3615 | 3615 | 3610 | 23 |
| 564 | 20250116 | 095000 | 1381464425 | 3620 | 3625 | 3630 | 3615 | 1573 |
| 565 | 20250116 | 094900 | 1375759810 | 3600 | 3610 | 3625 | 3600 | 3352 |
| 566 | 20250116 | 094800 | 1363637070 | 3610 | 3590 | 3610 | 3590 | 3906 |
| 567 | 20250116 | 094700 | 1349612450 | 3590 | 3600 | 3605 | 3590 | 4598 |
| 568 | 20250116 | 094600 | 1333083420 | 3600 | 3585 | 3600 | 3585 | 854 |
| 569 | 20250116 | 094500 | 1330018640 | 3565 | 3590 | 3590 | 3565 | 1530 |
| 570 | 20250116 | 094400 | 1324561315 | 3570 | 3590 | 3590 | 3570 | 1059 |
| 571 | 20250116 | 094300 | 1320777275 | 3570 | 3600 | 3600 | 3570 | 951 |
| 572 | 20250116 | 094200 | 1317360280 | 3600 | 3590 | 3600 | 3590 | 516 |
| 573 | 20250116 | 094100 | 1315505695 | 3590 | 3585 | 3590 | 3585 | 29 |
| 574 | 20250116 | 094000 | 1315401665 | 3565 | 3595 | 3600 | 3565 | 2979 |
| 575 | 20250116 | 093900 | 1304734375 | 3600 | 3595 | 3600 | 3580 | 1262 |
| 576 | 20250116 | 093800 | 1300197495 | 3595 | 3600 | 3600 | 3580 | 732 |
| 577 | 20250116 | 093700 | 1297573240 | 3580 | 3575 | 3600 | 3560 | 2079 |
| 578 | 20250116 | 093600 | 1290130635 | 3560 | 3555 | 3575 | 3555 | 645 |
| 579 | 20250116 | 093500 | 1287832465 | 3575 | 3560 | 3580 | 3550 | 3495 |
| 580 | 20250116 | 093400 | 1275406100 | 3570 | 3545 | 3570 | 3530 | 4265 |
| 581 | 20250116 | 093300 | 1260243840 | 3545 | 3540 | 3545 | 3505 | 5591 |
| 582 | 20250116 | 093200 | 1240506555 | 3540 | 3610 | 3610 | 3540 | 17026 |
| 583 | 20250116 | 093100 | 1179493370 | 3625 | 3620 | 3625 | 3610 | 4342 |
| 584 | 20250116 | 093000 | 1163808715 | 3620 | 3615 | 3620 | 3610 | 1970 |
| 585 | 20250116 | 092900 | 1156694960 | 3615 | 3625 | 3625 | 3610 | 771 |
| 586 | 20250116 | 092800 | 1153909705 | 3610 | 3630 | 3630 | 3610 | 1494 |
| 587 | 20250116 | 092700 | 1148508260 | 3630 | 3625 | 3630 | 3610 | 6020 |
| 588 | 20250116 | 092600 | 1126741875 | 3625 | 3670 | 3670 | 3625 | 4819 |
| 589 | 20250116 | 092500 | 1109169860 | 3670 | 3675 | 3675 | 3650 | 5083 |
| 590 | 20250116 | 092400 | 1090555505 | 3660 | 3680 | 3680 | 3655 | 1830 |
| 591 | 20250116 | 092300 | 1083844495 | 3680 | 3680 | 3690 | 3655 | 1373 |
| 592 | 20250116 | 092200 | 1078796545 | 3680 | 3670 | 3700 | 3655 | 11222 |
| 593 | 20250116 | 092100 | 1037488470 | 3675 | 3660 | 3675 | 3660 | 6694 |
| 594 | 20250116 | 092000 | 1012957305 | 3660 | 3650 | 3685 | 3625 | 26084 |
| 595 | 20250116 | 091900 | 917349785 | 3645 | 3615 | 3650 | 3610 | 4774 |
| 596 | 20250116 | 091800 | 900000230 | 3615 | 3615 | 3615 | 3600 | 3572 |
| 597 | 20250116 | 091700 | 887139020 | 3615 | 3625 | 3625 | 3615 | 3385 |
| 598 | 20250116 | 091600 | 874879930 | 3625 | 3625 | 3635 | 3620 | 3184 |
| 599 | 20250116 | 091500 | 863338850 | 3620 | 3640 | 3640 | 3620 | 3355 |
| 600 | 20250116 | 091400 | 851173390 | 3640 | 3625 | 3655 | 3615 | 4937 |
| 601 | 20250116 | 091300 | 833233045 | 3630 | 3620 | 3635 | 3610 | 3392 |
| 602 | 20250116 | 091200 | 820943875 | 3610 | 3635 | 3645 | 3610 | 9183 |
| 603 | 20250116 | 091100 | 787653565 | 3650 | 3655 | 3660 | 3635 | 3603 |
| 604 | 20250116 | 091000 | 774516910 | 3660 | 3630 | 3660 | 3625 | 4479 |
| 605 | 20250116 | 090900 | 758229250 | 3625 | 3655 | 3660 | 3620 | 16277 |
| 606 | 20250116 | 090800 | 698878685 | 3655 | 3645 | 3680 | 3645 | 12648 |
| 607 | 20250116 | 090700 | 652633445 | 3645 | 3595 | 3660 | 3595 | 13895 |
| 608 | 20250116 | 090600 | 602191060 | 3605 | 3595 | 3615 | 3590 | 5639 |
| 609 | 20250116 | 090500 | 581932790 | 3595 | 3635 | 3680 | 3595 | 29207 |
| 610 | 20250116 | 090400 | 475729850 | 3640 | 3500 | 3640 | 3485 | 17809 |
| 611 | 20250116 | 090300 | 412095375 | 3500 | 3475 | 3530 | 3465 | 23031 |
| 612 | 20250116 | 090200 | 331260180 | 3465 | 3485 | 3500 | 3465 | 16914 |
| 613 | 20250116 | 090100 | 272360680 | 3500 | 3485 | 3525 | 3480 | 10100 |
| 614 | 20250116 | 090000 | 237080430 | 3485 | 3550 | 3550 | 3480 | 66645 |