31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 192200 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 5636 |
| 3 | 20250116 | 192100 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 4 | 20250116 | 192000 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 5 | 20250116 | 191900 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 6 | 20250116 | 191800 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 7 | 20250116 | 191700 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 8 | 20250116 | 191600 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 9 | 20250116 | 191500 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 10 | 20250116 | 191400 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 11 | 20250116 | 191300 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 12 | 20250116 | 191200 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 13 | 20250116 | 191100 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 14 | 20250116 | 191000 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 15 | 20250116 | 190900 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 16 | 20250116 | 190800 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 17 | 20250116 | 190700 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 18 | 20250116 | 190600 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 19 | 20250116 | 190500 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 20 | 20250116 | 190400 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 21 | 20250116 | 190300 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 22 | 20250116 | 190200 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 23 | 20250116 | 190100 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 24 | 20250116 | 190000 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 25 | 20250116 | 185900 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 26 | 20250116 | 185800 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 27 | 20250116 | 185700 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 28 | 20250116 | 185600 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 29 | 20250116 | 185500 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 30 | 20250116 | 185400 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 31 | 20250116 | 185300 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 32 | 20250116 | 185200 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 5636 |
| 33 | 20250116 | 185100 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 34 | 20250116 | 185000 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 35 | 20250116 | 184900 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 36 | 20250116 | 184800 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 37 | 20250116 | 184700 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 38 | 20250116 | 184600 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 39 | 20250116 | 184500 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 40 | 20250116 | 184400 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 41 | 20250116 | 184300 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 42 | 20250116 | 184200 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 43 | 20250116 | 184100 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 44 | 20250116 | 184000 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 45 | 20250116 | 183900 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 46 | 20250116 | 183800 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 47 | 20250116 | 183700 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 48 | 20250116 | 183600 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 49 | 20250116 | 183500 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 50 | 20250116 | 183400 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 51 | 20250116 | 183300 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 52 | 20250116 | 183200 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 53 | 20250116 | 183100 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 54 | 20250116 | 183000 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 55 | 20250116 | 182900 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 56 | 20250116 | 182800 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 57 | 20250116 | 182700 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 58 | 20250116 | 182600 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 59 | 20250116 | 182500 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 60 | 20250116 | 182400 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 61 | 20250116 | 182300 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 62 | 20250116 | 182200 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 5636 |
| 63 | 20250116 | 182100 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 64 | 20250116 | 182000 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 65 | 20250116 | 181900 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 66 | 20250116 | 181800 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 67 | 20250116 | 181700 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 68 | 20250116 | 181600 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 69 | 20250116 | 181500 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 70 | 20250116 | 181400 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 71 | 20250116 | 181300 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 72 | 20250116 | 181200 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 73 | 20250116 | 181100 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 74 | 20250116 | 181000 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 75 | 20250116 | 180900 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 76 | 20250116 | 180800 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 77 | 20250116 | 180700 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 78 | 20250116 | 180600 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 79 | 20250116 | 180500 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 80 | 20250116 | 180400 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 81 | 20250116 | 180300 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 82 | 20250116 | 180200 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 83 | 20250116 | 180100 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 84 | 20250116 | 180000 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 85 | 20250116 | 175900 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 86 | 20250116 | 175800 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 87 | 20250116 | 175700 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 88 | 20250116 | 175600 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 89 | 20250116 | 175500 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 90 | 20250116 | 175400 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 91 | 20250116 | 175300 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 92 | 20250116 | 175200 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 5636 |
| 93 | 20250116 | 175100 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 94 | 20250116 | 175000 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 95 | 20250116 | 174900 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 96 | 20250116 | 174800 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 97 | 20250116 | 174700 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 98 | 20250116 | 174600 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 99 | 20250116 | 174500 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 100 | 20250116 | 174400 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 101 | 20250116 | 174300 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 102 | 20250116 | 174200 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 103 | 20250116 | 174100 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 104 | 20250116 | 174000 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 105 | 20250116 | 173900 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 106 | 20250116 | 173800 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 107 | 20250116 | 173700 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 108 | 20250116 | 173600 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 109 | 20250116 | 173500 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 110 | 20250116 | 173400 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 111 | 20250116 | 173300 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 112 | 20250116 | 173200 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 113 | 20250116 | 173100 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 114 | 20250116 | 173000 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 115 | 20250116 | 172900 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 116 | 20250116 | 172800 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 117 | 20250116 | 172700 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 118 | 20250116 | 172600 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 119 | 20250116 | 172500 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 120 | 20250116 | 172400 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 121 | 20250116 | 172300 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 122 | 20250116 | 172200 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 5636 |
| 123 | 20250116 | 172100 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 124 | 20250116 | 172000 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 125 | 20250116 | 171900 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 126 | 20250116 | 171800 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 127 | 20250116 | 171700 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 128 | 20250116 | 171600 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 129 | 20250116 | 171500 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 130 | 20250116 | 171400 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 131 | 20250116 | 171300 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 132 | 20250116 | 171200 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 133 | 20250116 | 171100 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 134 | 20250116 | 171000 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 135 | 20250116 | 170900 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 136 | 20250116 | 170800 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 137 | 20250116 | 170700 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 138 | 20250116 | 170600 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 139 | 20250116 | 170500 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 140 | 20250116 | 170400 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 141 | 20250116 | 170300 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 142 | 20250116 | 170200 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 143 | 20250116 | 170100 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 144 | 20250116 | 170000 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 145 | 20250116 | 165900 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 146 | 20250116 | 165800 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 147 | 20250116 | 165700 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 148 | 20250116 | 165600 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 149 | 20250116 | 165500 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 150 | 20250116 | 165400 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 151 | 20250116 | 165300 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 152 | 20250116 | 165200 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 5636 |
| 153 | 20250116 | 165100 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 154 | 20250116 | 165000 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 155 | 20250116 | 164900 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 156 | 20250116 | 164800 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 157 | 20250116 | 164700 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 158 | 20250116 | 164600 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 159 | 20250116 | 164500 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 160 | 20250116 | 164400 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 161 | 20250116 | 164300 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 162 | 20250116 | 164200 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 163 | 20250116 | 164100 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 164 | 20250116 | 164000 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 165 | 20250116 | 163900 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 166 | 20250116 | 163800 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 167 | 20250116 | 163700 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 168 | 20250116 | 163600 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 169 | 20250116 | 163500 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 170 | 20250116 | 163400 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 171 | 20250116 | 163300 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 172 | 20250116 | 163200 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 173 | 20250116 | 163100 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 174 | 20250116 | 163000 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 175 | 20250116 | 162900 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 176 | 20250116 | 162800 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 177 | 20250116 | 162700 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 178 | 20250116 | 162600 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 179 | 20250116 | 162500 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 180 | 20250116 | 162400 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 181 | 20250116 | 162300 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 182 | 20250116 | 162200 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 5636 |
| 183 | 20250116 | 162100 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 184 | 20250116 | 162000 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 185 | 20250116 | 161900 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 186 | 20250116 | 161800 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 187 | 20250116 | 161700 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 188 | 20250116 | 161600 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 189 | 20250116 | 161500 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 190 | 20250116 | 161400 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 191 | 20250116 | 161300 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 192 | 20250116 | 161200 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 193 | 20250116 | 161100 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 194 | 20250116 | 161000 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 195 | 20250116 | 160900 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 196 | 20250116 | 160800 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 197 | 20250116 | 160700 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 198 | 20250116 | 160600 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 199 | 20250116 | 160500 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 200 | 20250116 | 160400 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 201 | 20250116 | 160300 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 202 | 20250116 | 160200 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 203 | 20250116 | 160100 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 204 | 20250116 | 160000 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 205 | 20250116 | 155900 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 206 | 20250116 | 155800 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 207 | 20250116 | 155700 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 208 | 20250116 | 155600 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 209 | 20250116 | 155500 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 210 | 20250116 | 155400 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 211 | 20250116 | 155300 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 212 | 20250116 | 155200 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 5636 |
| 213 | 20250116 | 155100 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 214 | 20250116 | 155000 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 215 | 20250116 | 154900 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 216 | 20250116 | 154800 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 217 | 20250116 | 154700 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 218 | 20250116 | 154600 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 219 | 20250116 | 154500 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 220 | 20250116 | 154400 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 221 | 20250116 | 154300 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 222 | 20250116 | 154200 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 223 | 20250116 | 154100 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 224 | 20250116 | 154000 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 225 | 20250116 | 153900 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 226 | 20250116 | 153800 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 227 | 20250116 | 153700 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 228 | 20250116 | 153600 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 229 | 20250116 | 153500 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 230 | 20250116 | 153400 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 231 | 20250116 | 153300 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 232 | 20250116 | 153200 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 233 | 20250116 | 153100 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 234 | 20250116 | 153000 | 2060308150 | 3960 | 3960 | 3960 | 3960 | 5636 |
| 235 | 20250116 | 152900 | 2037989590 | 3960 | 3960 | 3960 | 3960 | 0 |
| 236 | 20250116 | 152800 | 2037989590 | 3960 | 3960 | 3960 | 3960 | 0 |
| 237 | 20250116 | 152700 | 2037989590 | 3960 | 3960 | 3960 | 3960 | 0 |
| 238 | 20250116 | 152600 | 2037989590 | 3960 | 3960 | 3960 | 3960 | 0 |
| 239 | 20250116 | 152500 | 2037989590 | 3960 | 3960 | 3960 | 3960 | 0 |
| 240 | 20250116 | 152400 | 2037989590 | 3960 | 3960 | 3960 | 3960 | 0 |
| 241 | 20250116 | 152300 | 2037989590 | 3960 | 3960 | 3960 | 3960 | 0 |
| 242 | 20250116 | 152200 | 2037989590 | 3960 | 3960 | 3960 | 3960 | 0 |
| 243 | 20250116 | 152100 | 2037989590 | 3960 | 3960 | 3960 | 3960 | 0 |
| 244 | 20250116 | 152000 | 2037989590 | 3960 | 3960 | 3960 | 3960 | 0 |
| 245 | 20250116 | 151900 | 2037989590 | 3960 | 3955 | 3960 | 3955 | 2791 |
| 246 | 20250116 | 151800 | 2026944070 | 3960 | 3970 | 3970 | 3960 | 703 |
| 247 | 20250116 | 151700 | 2024160045 | 3970 | 3970 | 3970 | 3965 | 152 |
| 248 | 20250116 | 151600 | 2023557185 | 3970 | 3965 | 3970 | 3965 | 203 |
| 249 | 20250116 | 151500 | 2022752275 | 3965 | 3970 | 3970 | 3965 | 253 |
| 250 | 20250116 | 151400 | 2021747875 | 3960 | 3965 | 3965 | 3960 | 271 |
| 251 | 20250116 | 151300 | 2020673410 | 3965 | 3965 | 3965 | 3960 | 812 |
| 252 | 20250116 | 151200 | 2017456330 | 3965 | 3965 | 3965 | 3955 | 2047 |
| 253 | 20250116 | 151100 | 2009354630 | 3960 | 3960 | 3965 | 3960 | 94 |
| 254 | 20250116 | 151000 | 2008982380 | 3965 | 3960 | 3965 | 3960 | 1143 |
| 255 | 20250116 | 150900 | 2004450540 | 3960 | 3965 | 3965 | 3960 | 2325 |
| 256 | 20250116 | 150800 | 1995233915 | 3965 | 3965 | 3965 | 3965 | 5 |
| 257 | 20250116 | 150700 | 1995214090 | 3965 | 3965 | 3965 | 3965 | 648 |
| 258 | 20250116 | 150600 | 1992644770 | 3965 | 3960 | 3965 | 3955 | 1064 |
| 259 | 20250116 | 150500 | 1988433725 | 3960 | 3965 | 3965 | 3960 | 530 |
| 260 | 20250116 | 150400 | 1986333070 | 3960 | 3960 | 3960 | 3960 | 100 |
| 261 | 20250116 | 150300 | 1985937070 | 3965 | 3965 | 3965 | 3965 | 2001 |
| 262 | 20250116 | 150200 | 1978003105 | 3960 | 3965 | 3965 | 3960 | 1005 |
| 263 | 20250116 | 150100 | 1974023280 | 3965 | 3965 | 3965 | 3960 | 293 |
| 264 | 20250116 | 150000 | 1972862930 | 3965 | 3960 | 3965 | 3960 | 500 |
| 265 | 20250116 | 145900 | 1970881930 | 3965 | 3960 | 3965 | 3960 | 71 |
| 266 | 20250116 | 145800 | 1970600420 | 3960 | 3960 | 3960 | 3960 | 217 |
| 267 | 20250116 | 145700 | 1969741100 | 3960 | 3965 | 3965 | 3955 | 596 |
| 268 | 20250116 | 145600 | 1967383260 | 3965 | 3960 | 3965 | 3960 | 64 |
| 269 | 20250116 | 145500 | 1967129660 | 3965 | 3965 | 3965 | 3960 | 501 |
| 270 | 20250116 | 145400 | 1965145195 | 3965 | 3965 | 3965 | 3965 | 0 |
| 271 | 20250116 | 145300 | 1965145195 | 3965 | 3965 | 3965 | 3965 | 897 |
| 272 | 20250116 | 145200 | 1961588590 | 3965 | 3965 | 3965 | 3965 | 300 |
| 273 | 20250116 | 145100 | 1960399090 | 3965 | 3965 | 3965 | 3965 | 1010 |
| 274 | 20250116 | 145000 | 1956394440 | 3965 | 3965 | 3965 | 3965 | 3 |
| 275 | 20250116 | 144900 | 1956382545 | 3955 | 3965 | 3965 | 3955 | 112 |
| 276 | 20250116 | 144800 | 1955939440 | 3965 | 3965 | 3965 | 3965 | 30 |
| 277 | 20250116 | 144700 | 1955820490 | 3965 | 3965 | 3965 | 3965 | 0 |
| 278 | 20250116 | 144600 | 1955820490 | 3965 | 3965 | 3965 | 3965 | 3 |
| 279 | 20250116 | 144500 | 1955808595 | 3955 | 3965 | 3965 | 3955 | 7 |
| 280 | 20250116 | 144400 | 1955780900 | 3965 | 3960 | 3965 | 3955 | 497 |
| 281 | 20250116 | 144300 | 1953815165 | 3965 | 3965 | 3965 | 3960 | 54 |
| 282 | 20250116 | 144200 | 1953601205 | 3960 | 3960 | 3960 | 3960 | 2267 |
| 283 | 20250116 | 144100 | 1944623885 | 3965 | 3965 | 3965 | 3965 | 0 |
| 284 | 20250116 | 144000 | 1944623885 | 3965 | 3965 | 3965 | 3965 | 1 |
| 285 | 20250116 | 143900 | 1944619920 | 3970 | 3965 | 3970 | 3965 | 9 |
| 286 | 20250116 | 143800 | 1944584230 | 3960 | 3960 | 3965 | 3960 | 1072 |
| 287 | 20250116 | 143700 | 1940338840 | 3960 | 3965 | 3965 | 3960 | 291 |
| 288 | 20250116 | 143600 | 1939186275 | 3970 | 3970 | 3970 | 3970 | 1 |
| 289 | 20250116 | 143500 | 1939182305 | 3970 | 3970 | 3970 | 3970 | 108 |
| 290 | 20250116 | 143400 | 1938753545 | 3975 | 3975 | 3975 | 3975 | 0 |
| 291 | 20250116 | 143300 | 1938753545 | 3975 | 3970 | 3975 | 3970 | 1297 |
| 292 | 20250116 | 143200 | 1933604420 | 3975 | 3965 | 3975 | 3965 | 5253 |
| 293 | 20250116 | 143100 | 1912739740 | 3965 | 3965 | 3965 | 3960 | 6017 |
| 294 | 20250116 | 143000 | 1888905550 | 3965 | 3960 | 3970 | 3960 | 2462 |
| 295 | 20250116 | 142900 | 1879143755 | 3965 | 3970 | 3970 | 3965 | 395 |
| 296 | 20250116 | 142800 | 1877577575 | 3965 | 3970 | 3970 | 3965 | 3105 |
| 297 | 20250116 | 142700 | 1865265735 | 3975 | 3975 | 3975 | 3970 | 949 |
| 298 | 20250116 | 142600 | 1861498185 | 3975 | 3970 | 3975 | 3970 | 5 |
| 299 | 20250116 | 142500 | 1861478320 | 3975 | 3975 | 3975 | 3975 | 21 |
| 300 | 20250116 | 142400 | 1861394845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 301 | 20250116 | 142300 | 1861394845 | 3975 | 3970 | 3975 | 3970 | 2263 |
| 302 | 20250116 | 142200 | 1852410730 | 3970 | 3970 | 3970 | 3970 | 9 |
| 303 | 20250116 | 142100 | 1852375000 | 3970 | 3975 | 3975 | 3970 | 1484 |
| 304 | 20250116 | 142000 | 1846483270 | 3975 | 3975 | 3975 | 3975 | 24 |
| 305 | 20250116 | 141900 | 1846387870 | 3975 | 3975 | 3975 | 3975 | 404 |
| 306 | 20250116 | 141800 | 1844781970 | 3970 | 3970 | 3970 | 3970 | 35 |
| 307 | 20250116 | 141700 | 1844643020 | 3970 | 3970 | 3970 | 3970 | 1965 |
| 308 | 20250116 | 141600 | 1836841970 | 3970 | 3970 | 3970 | 3970 | 500 |
| 309 | 20250116 | 141500 | 1834856970 | 3970 | 3970 | 3970 | 3970 | 1054 |
| 310 | 20250116 | 141400 | 1830672590 | 3975 | 3985 | 3985 | 3975 | 470 |
| 311 | 20250116 | 141300 | 1828803490 | 3985 | 3985 | 3985 | 3985 | 0 |
| 312 | 20250116 | 141200 | 1828803490 | 3985 | 3985 | 3985 | 3985 | 32 |
| 313 | 20250116 | 141100 | 1828675970 | 3985 | 3985 | 3985 | 3985 | 29 |
| 314 | 20250116 | 141000 | 1828560405 | 3985 | 3985 | 3990 | 3985 | 379 |
| 315 | 20250116 | 140900 | 1827050085 | 3990 | 3990 | 3990 | 3990 | 13 |
| 316 | 20250116 | 140800 | 1826998215 | 3985 | 3985 | 3985 | 3985 | 1 |
| 317 | 20250116 | 140700 | 1826994230 | 3990 | 3990 | 3990 | 3980 | 8 |
| 318 | 20250116 | 140600 | 1826962320 | 3990 | 3970 | 3995 | 3965 | 22978 |
| 319 | 20250116 | 140500 | 1735487095 | 3970 | 3965 | 3970 | 3965 | 356 |
| 320 | 20250116 | 140400 | 1734075530 | 3970 | 3965 | 3970 | 3965 | 558 |
| 321 | 20250116 | 140300 | 1731863045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 322 | 20250116 | 140200 | 1731863045 | 3970 | 3970 | 3970 | 3970 | 25 |
| 323 | 20250116 | 140100 | 1731763795 | 3965 | 3965 | 3965 | 3965 | 70 |
| 324 | 20250116 | 140000 | 1731486245 | 3970 | 3970 | 3970 | 3970 | 10 |
| 325 | 20250116 | 135900 | 1731446545 | 3970 | 3965 | 3970 | 3960 | 148 |
| 326 | 20250116 | 135800 | 1730860425 | 3965 | 3970 | 3970 | 3965 | 412 |
| 327 | 20250116 | 135700 | 1729224815 | 3965 | 3965 | 3965 | 3965 | 2721 |
| 328 | 20250116 | 135600 | 1718436050 | 3965 | 3965 | 3965 | 3965 | 0 |
| 329 | 20250116 | 135500 | 1718436050 | 3965 | 3965 | 3965 | 3965 | 11 |
| 330 | 20250116 | 135400 | 1718392435 | 3965 | 3965 | 3965 | 3965 | 0 |
| 331 | 20250116 | 135300 | 1718392435 | 3965 | 3965 | 3965 | 3965 | 3 |
| 332 | 20250116 | 135200 | 1718380540 | 3965 | 3960 | 3965 | 3960 | 4170 |
| 333 | 20250116 | 135100 | 1701867285 | 3955 | 3960 | 3960 | 3955 | 3018 |
| 334 | 20250116 | 135000 | 1689918595 | 3960 | 3960 | 3960 | 3960 | 0 |
| 335 | 20250116 | 134900 | 1689918595 | 3960 | 3955 | 3960 | 3955 | 73 |
| 336 | 20250116 | 134800 | 1689629865 | 3960 | 3960 | 3960 | 3960 | 1 |
| 337 | 20250116 | 134700 | 1689625905 | 3960 | 3960 | 3960 | 3960 | 1 |
| 338 | 20250116 | 134600 | 1689621945 | 3960 | 3960 | 3960 | 3960 | 58 |
| 339 | 20250116 | 134500 | 1689392265 | 3960 | 3955 | 3960 | 3955 | 29 |
| 340 | 20250116 | 134400 | 1689277555 | 3960 | 3960 | 3960 | 3960 | 252 |
| 341 | 20250116 | 134300 | 1688279635 | 3960 | 3960 | 3960 | 3960 | 1 |
| 342 | 20250116 | 134200 | 1688275675 | 3960 | 3955 | 3960 | 3955 | 70 |
| 343 | 20250116 | 134100 | 1687998800 | 3955 | 3955 | 3955 | 3955 | 4 |
| 344 | 20250116 | 134000 | 1687982980 | 3950 | 3950 | 3950 | 3950 | 414 |
| 345 | 20250116 | 133900 | 1686347680 | 3950 | 3950 | 3950 | 3950 | 909 |
| 346 | 20250116 | 133800 | 1682757130 | 3955 | 3950 | 3955 | 3950 | 61 |
| 347 | 20250116 | 133700 | 1682515930 | 3950 | 3950 | 3950 | 3950 | 44 |
| 348 | 20250116 | 133600 | 1682342130 | 3955 | 3955 | 3955 | 3955 | 2 |
| 349 | 20250116 | 133500 | 1682334220 | 3955 | 3950 | 3955 | 3950 | 290 |
| 350 | 20250116 | 133400 | 1681188610 | 3955 | 3965 | 3965 | 3955 | 1169 |
| 351 | 20250116 | 133300 | 1676555180 | 3965 | 3965 | 3965 | 3965 | 0 |
| 352 | 20250116 | 133200 | 1676555180 | 3965 | 3965 | 3965 | 3965 | 0 |
| 353 | 20250116 | 133100 | 1676555180 | 3965 | 3965 | 3965 | 3965 | 1 |
| 354 | 20250116 | 133000 | 1676551215 | 3965 | 3965 | 3965 | 3965 | 3 |
| 355 | 20250116 | 132900 | 1676539320 | 3955 | 3960 | 3960 | 3955 | 6 |
| 356 | 20250116 | 132800 | 1676515585 | 3955 | 3955 | 3955 | 3955 | 1167 |
| 357 | 20250116 | 132700 | 1671900100 | 3955 | 3955 | 3955 | 3955 | 110 |
| 358 | 20250116 | 132600 | 1671465050 | 3960 | 3965 | 3965 | 3960 | 2973 |
| 359 | 20250116 | 132500 | 1659686945 | 3965 | 3965 | 3965 | 3965 | 26 |
| 360 | 20250116 | 132400 | 1659583855 | 3965 | 3965 | 3965 | 3965 | 2 |
| 361 | 20250116 | 132300 | 1659575925 | 3965 | 3965 | 3965 | 3965 | 0 |
| 362 | 20250116 | 132200 | 1659575925 | 3965 | 3965 | 3965 | 3965 | 0 |
| 363 | 20250116 | 132100 | 1659575925 | 3965 | 3965 | 3965 | 3960 | 363 |
| 364 | 20250116 | 132000 | 1658137430 | 3965 | 3965 | 3965 | 3965 | 0 |
| 365 | 20250116 | 131900 | 1658137430 | 3965 | 3965 | 3965 | 3965 | 3 |
| 366 | 20250116 | 131800 | 1658125535 | 3960 | 3960 | 3965 | 3960 | 19 |
| 367 | 20250116 | 131700 | 1658050210 | 3965 | 3965 | 3965 | 3965 | 50 |
| 368 | 20250116 | 131600 | 1657851960 | 3970 | 3970 | 3970 | 3970 | 47 |
| 369 | 20250116 | 131500 | 1657665370 | 3970 | 3970 | 3970 | 3970 | 3 |
| 370 | 20250116 | 131400 | 1657653460 | 3965 | 3965 | 3965 | 3965 | 202 |
| 371 | 20250116 | 131300 | 1656852530 | 3960 | 3965 | 3965 | 3960 | 2041 |
| 372 | 20250116 | 131200 | 1648770065 | 3970 | 3970 | 3970 | 3955 | 133 |
| 373 | 20250116 | 131100 | 1648243490 | 3970 | 3970 | 3970 | 3970 | 3 |
| 374 | 20250116 | 131000 | 1648231580 | 3965 | 3965 | 3965 | 3965 | 1219 |
| 375 | 20250116 | 130900 | 1643398245 | 3965 | 3965 | 3970 | 3960 | 1845 |
| 376 | 20250116 | 130800 | 1636085715 | 3970 | 3970 | 3970 | 3970 | 3 |
| 377 | 20250116 | 130700 | 1636073805 | 3970 | 3970 | 3970 | 3960 | 3528 |
| 378 | 20250116 | 130600 | 1622067905 | 3970 | 3970 | 3970 | 3960 | 2081 |
| 379 | 20250116 | 130500 | 1613807135 | 3960 | 3960 | 3960 | 3960 | 1617 |
| 380 | 20250116 | 130400 | 1607403815 | 3960 | 3960 | 3960 | 3960 | 0 |
| 381 | 20250116 | 130300 | 1607403815 | 3960 | 3960 | 3960 | 3960 | 56 |
| 382 | 20250116 | 130200 | 1607182055 | 3960 | 3960 | 3960 | 3960 | 0 |
| 383 | 20250116 | 130100 | 1607182055 | 3960 | 3960 | 3960 | 3960 | 0 |
| 384 | 20250116 | 130000 | 1607182055 | 3960 | 3960 | 3960 | 3960 | 1 |
| 385 | 20250116 | 125900 | 1607178095 | 3960 | 3955 | 3960 | 3955 | 114 |
| 386 | 20250116 | 125800 | 1606727215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 387 | 20250116 | 125700 | 1606727215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 388 | 20250116 | 125600 | 1606727215 | 3960 | 3960 | 3960 | 3960 | 2 |
| 389 | 20250116 | 125500 | 1606719295 | 3950 | 3960 | 3960 | 3950 | 15 |
| 390 | 20250116 | 125400 | 1606659995 | 3960 | 3960 | 3960 | 3960 | 3 |
| 391 | 20250116 | 125300 | 1606648115 | 3950 | 3960 | 3960 | 3950 | 1965 |
| 392 | 20250116 | 125200 | 1598886035 | 3960 | 3960 | 3960 | 3960 | 3 |
| 393 | 20250116 | 125100 | 1598874155 | 3950 | 3955 | 3955 | 3950 | 101 |
| 394 | 20250116 | 125000 | 1598474705 | 3955 | 3955 | 3955 | 3955 | 1156 |
| 395 | 20250116 | 124900 | 1593902725 | 3960 | 3960 | 3960 | 3960 | 2025 |
| 396 | 20250116 | 124800 | 1585883725 | 3965 | 3965 | 3965 | 3965 | 1644 |
| 397 | 20250116 | 124700 | 1579365265 | 3975 | 3975 | 3975 | 3975 | 1 |
| 398 | 20250116 | 124600 | 1579361290 | 3965 | 3975 | 3975 | 3965 | 103 |
| 399 | 20250116 | 124500 | 1578952865 | 3970 | 3970 | 3970 | 3970 | 11 |
| 400 | 20250116 | 124400 | 1578909195 | 3975 | 3975 | 3975 | 3975 | 50 |
| 401 | 20250116 | 124300 | 1578710445 | 3975 | 3975 | 3975 | 3975 | 213 |
| 402 | 20250116 | 124200 | 1577863770 | 3965 | 3970 | 3970 | 3965 | 1257 |
| 403 | 20250116 | 124100 | 1572873685 | 3975 | 3970 | 3975 | 3970 | 367 |
| 404 | 20250116 | 124000 | 1571416690 | 3970 | 3970 | 3970 | 3970 | 624 |
| 405 | 20250116 | 123900 | 1568939410 | 3970 | 3970 | 3970 | 3970 | 714 |
| 406 | 20250116 | 123800 | 1566104830 | 3970 | 3970 | 3975 | 3970 | 333 |
| 407 | 20250116 | 123700 | 1564782815 | 3975 | 3970 | 3975 | 3970 | 830 |
| 408 | 20250116 | 123600 | 1561487710 | 3975 | 3970 | 3975 | 3970 | 2279 |
| 409 | 20250116 | 123500 | 1552440075 | 3975 | 3965 | 3975 | 3965 | 1255 |
| 410 | 20250116 | 123400 | 1547458390 | 3965 | 3965 | 3965 | 3965 | 35 |
| 411 | 20250116 | 123300 | 1547319615 | 3965 | 3965 | 3965 | 3965 | 175 |
| 412 | 20250116 | 123200 | 1546625740 | 3975 | 3970 | 3975 | 3970 | 763 |
| 413 | 20250116 | 123100 | 1543596605 | 3975 | 3970 | 3975 | 3970 | 354 |
| 414 | 20250116 | 123000 | 1542190960 | 3975 | 3975 | 3975 | 3975 | 1 |
| 415 | 20250116 | 122900 | 1542186985 | 3965 | 3975 | 3975 | 3965 | 1772 |
| 416 | 20250116 | 122800 | 1535145870 | 3975 | 3970 | 3975 | 3970 | 847 |
| 417 | 20250116 | 122700 | 1531783260 | 3970 | 3970 | 3970 | 3970 | 558 |
| 418 | 20250116 | 122600 | 1529568000 | 3970 | 3960 | 3970 | 3960 | 8404 |
| 419 | 20250116 | 122500 | 1496248640 | 3960 | 3955 | 3960 | 3955 | 1257 |
| 420 | 20250116 | 122400 | 1491272200 | 3955 | 3960 | 3960 | 3955 | 343 |
| 421 | 20250116 | 122300 | 1489915180 | 3955 | 3950 | 3955 | 3950 | 32 |
| 422 | 20250116 | 122200 | 1489788760 | 3950 | 3950 | 3950 | 3950 | 3 |
| 423 | 20250116 | 122100 | 1489776910 | 3955 | 3960 | 3960 | 3955 | 75 |
| 424 | 20250116 | 122000 | 1489480275 | 3960 | 3960 | 3960 | 3955 | 190 |
| 425 | 20250116 | 121900 | 1488727905 | 3960 | 3960 | 3960 | 3960 | 2834 |
| 426 | 20250116 | 121800 | 1477505265 | 3960 | 3960 | 3960 | 3960 | 2 |
| 427 | 20250116 | 121700 | 1477497345 | 3955 | 3960 | 3960 | 3955 | 140 |
| 428 | 20250116 | 121600 | 1476943640 | 3955 | 3950 | 3955 | 3950 | 48 |
| 429 | 20250116 | 121500 | 1476753840 | 3955 | 3955 | 3955 | 3955 | 45 |
| 430 | 20250116 | 121400 | 1476575865 | 3950 | 3950 | 3950 | 3950 | 694 |
| 431 | 20250116 | 121300 | 1473834565 | 3950 | 3960 | 3960 | 3950 | 304 |
| 432 | 20250116 | 121200 | 1472633600 | 3960 | 3955 | 3960 | 3955 | 404 |
| 433 | 20250116 | 121100 | 1471034960 | 3950 | 3950 | 3955 | 3950 | 2487 |
| 434 | 20250116 | 121000 | 1461206690 | 3945 | 3945 | 3945 | 3945 | 1491 |
| 435 | 20250116 | 120900 | 1455324695 | 3940 | 3940 | 3945 | 3940 | 2644 |
| 436 | 20250116 | 120800 | 1444902375 | 3940 | 3935 | 3940 | 3935 | 5132 |
| 437 | 20250116 | 120700 | 1424697625 | 3930 | 3930 | 3930 | 3930 | 3 |
| 438 | 20250116 | 120600 | 1424685835 | 3935 | 3935 | 3935 | 3935 | 1 |
| 439 | 20250116 | 120500 | 1424681900 | 3930 | 3935 | 3935 | 3930 | 858 |
| 440 | 20250116 | 120400 | 1421305840 | 3940 | 3940 | 3940 | 3940 | 1200 |
| 441 | 20250116 | 120300 | 1416577840 | 3935 | 3935 | 3935 | 3935 | 0 |
| 442 | 20250116 | 120200 | 1416577840 | 3935 | 3935 | 3935 | 3935 | 499 |
| 443 | 20250116 | 120100 | 1414614275 | 3930 | 3935 | 3935 | 3930 | 516 |
| 444 | 20250116 | 120000 | 1412583865 | 3940 | 3940 | 3940 | 3940 | 10 |
| 445 | 20250116 | 115900 | 1412544465 | 3935 | 3935 | 3935 | 3935 | 150 |
| 446 | 20250116 | 115800 | 1411954215 | 3935 | 3935 | 3935 | 3935 | 101 |
| 447 | 20250116 | 115700 | 1411556780 | 3935 | 3935 | 3935 | 3935 | 10 |
| 448 | 20250116 | 115600 | 1411517430 | 3935 | 3935 | 3935 | 3935 | 244 |
| 449 | 20250116 | 115500 | 1410557290 | 3935 | 3925 | 3935 | 3925 | 13 |
| 450 | 20250116 | 115400 | 1410506195 | 3930 | 3935 | 3935 | 3930 | 186 |
| 451 | 20250116 | 115300 | 1409775160 | 3935 | 3930 | 3935 | 3930 | 1011 |
| 452 | 20250116 | 115200 | 1405801875 | 3930 | 3935 | 3935 | 3930 | 2838 |
| 453 | 20250116 | 115100 | 1394648385 | 3935 | 3925 | 3935 | 3925 | 580 |
| 454 | 20250116 | 115000 | 1392368720 | 3930 | 3930 | 3930 | 3930 | 57 |
| 455 | 20250116 | 114900 | 1392144710 | 3930 | 3930 | 3930 | 3930 | 55 |
| 456 | 20250116 | 114800 | 1391928560 | 3915 | 3925 | 3925 | 3915 | 80 |
| 457 | 20250116 | 114700 | 1391615350 | 3920 | 3930 | 3930 | 3920 | 621 |
| 458 | 20250116 | 114600 | 1389180950 | 3930 | 3930 | 3930 | 3930 | 7 |
| 459 | 20250116 | 114500 | 1389153440 | 3930 | 3930 | 3930 | 3930 | 539 |
| 460 | 20250116 | 114400 | 1387035170 | 3930 | 3930 | 3930 | 3930 | 142 |
| 461 | 20250116 | 114300 | 1386477110 | 3930 | 3920 | 3930 | 3920 | 1001 |
| 462 | 20250116 | 114200 | 1382553180 | 3920 | 3930 | 3930 | 3920 | 1665 |
| 463 | 20250116 | 114100 | 1376026270 | 3930 | 3930 | 3930 | 3930 | 84 |
| 464 | 20250116 | 114000 | 1375696150 | 3930 | 3930 | 3930 | 3925 | 251 |
| 465 | 20250116 | 113900 | 1374709735 | 3930 | 3925 | 3930 | 3920 | 3105 |
| 466 | 20250116 | 113800 | 1362537635 | 3930 | 3925 | 3930 | 3925 | 1500 |
| 467 | 20250116 | 113700 | 1356645135 | 3925 | 3925 | 3925 | 3925 | 5796 |
| 468 | 20250116 | 113600 | 1333895835 | 3925 | 3930 | 3930 | 3925 | 2485 |
| 469 | 20250116 | 113500 | 1324141320 | 3930 | 3940 | 3940 | 3930 | 2 |
| 470 | 20250116 | 113400 | 1324133450 | 3930 | 3935 | 3935 | 3930 | 1500 |
| 471 | 20250116 | 113300 | 1318236640 | 3940 | 3940 | 3940 | 3940 | 56 |
| 472 | 20250116 | 113200 | 1318016000 | 3940 | 3940 | 3940 | 3940 | 20 |
| 473 | 20250116 | 113100 | 1317937200 | 3945 | 3945 | 3945 | 3945 | 935 |
| 474 | 20250116 | 113000 | 1314248625 | 3945 | 3945 | 3945 | 3945 | 69 |
| 475 | 20250116 | 112900 | 1313976420 | 3945 | 3945 | 3945 | 3945 | 152 |
| 476 | 20250116 | 112800 | 1313376780 | 3945 | 3940 | 3945 | 3940 | 141 |
| 477 | 20250116 | 112700 | 1312820785 | 3940 | 3945 | 3945 | 3940 | 505 |
| 478 | 20250116 | 112600 | 1310831060 | 3940 | 3945 | 3945 | 3940 | 301 |
| 479 | 20250116 | 112500 | 1309644115 | 3945 | 3940 | 3945 | 3940 | 359 |
| 480 | 20250116 | 112400 | 1308229635 | 3940 | 3940 | 3940 | 3940 | 220 |
| 481 | 20250116 | 112300 | 1307362835 | 3940 | 3935 | 3940 | 3930 | 4072 |
| 482 | 20250116 | 112200 | 1291339065 | 3935 | 3935 | 3935 | 3935 | 70 |
| 483 | 20250116 | 112100 | 1291063615 | 3935 | 3925 | 3935 | 3925 | 1115 |
| 484 | 20250116 | 112000 | 1286687230 | 3935 | 3935 | 3935 | 3935 | 355 |
| 485 | 20250116 | 111900 | 1285290305 | 3935 | 3930 | 3935 | 3925 | 60 |
| 486 | 20250116 | 111800 | 1285054665 | 3925 | 3935 | 3935 | 3925 | 4 |
| 487 | 20250116 | 111700 | 1285038935 | 3935 | 3935 | 3935 | 3935 | 0 |
| 488 | 20250116 | 111600 | 1285038935 | 3935 | 3935 | 3935 | 3925 | 269 |
| 489 | 20250116 | 111500 | 1283980830 | 3925 | 3930 | 3935 | 3925 | 1692 |
| 490 | 20250116 | 111400 | 1277338010 | 3935 | 3935 | 3935 | 3935 | 100 |
| 491 | 20250116 | 111300 | 1276944510 | 3935 | 3935 | 3935 | 3935 | 21 |
| 492 | 20250116 | 111200 | 1276861875 | 3930 | 3935 | 3935 | 3930 | 1975 |
| 493 | 20250116 | 111100 | 1269095645 | 3935 | 3935 | 3935 | 3935 | 106 |
| 494 | 20250116 | 111000 | 1268678535 | 3930 | 3930 | 3930 | 3910 | 13777 |
| 495 | 20250116 | 110900 | 1214691660 | 3935 | 3935 | 3935 | 3935 | 1020 |
| 496 | 20250116 | 110800 | 1210677960 | 3935 | 3930 | 3935 | 3930 | 2885 |
| 497 | 20250116 | 110700 | 1199339905 | 3925 | 3915 | 3930 | 3915 | 3431 |
| 498 | 20250116 | 110600 | 1185875525 | 3910 | 3930 | 3930 | 3910 | 17337 |
| 499 | 20250116 | 110500 | 1117894045 | 3930 | 3930 | 3930 | 3930 | 1668 |
| 500 | 20250116 | 110400 | 1111338805 | 3935 | 3930 | 3935 | 3930 | 1476 |
| 501 | 20250116 | 110300 | 1105534265 | 3930 | 3935 | 3940 | 3930 | 124 |
| 502 | 20250116 | 110200 | 1105046375 | 3935 | 3930 | 3945 | 3930 | 2954 |
| 503 | 20250116 | 110100 | 1093427075 | 3940 | 3935 | 3940 | 3935 | 1066 |
| 504 | 20250116 | 110000 | 1089229860 | 3940 | 3945 | 3945 | 3930 | 23560 |
| 505 | 20250116 | 105900 | 996578725 | 3950 | 3960 | 3960 | 3950 | 2706 |
| 506 | 20250116 | 105800 | 985889940 | 3955 | 3955 | 3955 | 3955 | 1838 |
| 507 | 20250116 | 105700 | 978620650 | 3955 | 3955 | 3955 | 3955 | 150 |
| 508 | 20250116 | 105600 | 978027400 | 3955 | 3955 | 3955 | 3950 | 263 |
| 509 | 20250116 | 105500 | 976987240 | 3955 | 3955 | 3955 | 3955 | 220 |
| 510 | 20250116 | 105400 | 976117140 | 3955 | 3955 | 3955 | 3950 | 37 |
| 511 | 20250116 | 105300 | 975970930 | 3955 | 3955 | 3955 | 3950 | 2071 |
| 512 | 20250116 | 105200 | 967780525 | 3955 | 3950 | 3955 | 3950 | 1501 |
| 513 | 20250116 | 105100 | 961851570 | 3955 | 3955 | 3955 | 3955 | 1 |
| 514 | 20250116 | 105000 | 961847615 | 3950 | 3950 | 3950 | 3945 | 1171 |
| 515 | 20250116 | 104900 | 957224430 | 3945 | 3945 | 3945 | 3945 | 240 |
| 516 | 20250116 | 104800 | 956277630 | 3945 | 3950 | 3950 | 3945 | 24 |
| 517 | 20250116 | 104700 | 956182895 | 3950 | 3940 | 3950 | 3940 | 342 |
| 518 | 20250116 | 104600 | 954835405 | 3940 | 3945 | 3950 | 3940 | 2221 |
| 519 | 20250116 | 104500 | 946073415 | 3950 | 3950 | 3950 | 3950 | 20 |
| 520 | 20250116 | 104400 | 945994415 | 3950 | 3950 | 3950 | 3945 | 24 |
| 521 | 20250116 | 104300 | 945899640 | 3950 | 3950 | 3950 | 3945 | 519 |
| 522 | 20250116 | 104200 | 943851945 | 3955 | 3950 | 3955 | 3950 | 712 |
| 523 | 20250116 | 104100 | 941039510 | 3950 | 3955 | 3955 | 3945 | 1053 |
| 524 | 20250116 | 104000 | 936885135 | 3940 | 3950 | 3960 | 3940 | 2235 |
| 525 | 20250116 | 103900 | 928053930 | 3930 | 3935 | 3935 | 3930 | 1330 |
| 526 | 20250116 | 103800 | 922824200 | 3935 | 3945 | 3945 | 3930 | 16231 |
| 527 | 20250116 | 103700 | 858867755 | 3950 | 3955 | 3955 | 3945 | 2362 |
| 528 | 20250116 | 103600 | 849539030 | 3955 | 3955 | 3960 | 3955 | 306 |
| 529 | 20250116 | 103500 | 848328775 | 3960 | 3955 | 3960 | 3955 | 195 |
| 530 | 20250116 | 103400 | 847557475 | 3960 | 3960 | 3965 | 3960 | 857 |
| 531 | 20250116 | 103300 | 844163235 | 3960 | 3960 | 3965 | 3955 | 862 |
| 532 | 20250116 | 103200 | 840751450 | 3960 | 3955 | 3960 | 3955 | 220 |
| 533 | 20250116 | 103100 | 839881015 | 3955 | 3950 | 3955 | 3950 | 3977 |
| 534 | 20250116 | 103000 | 824169495 | 3955 | 3955 | 3955 | 3955 | 610 |
| 535 | 20250116 | 102900 | 821756945 | 3965 | 3950 | 3965 | 3950 | 766 |
| 536 | 20250116 | 102800 | 818728660 | 3955 | 3955 | 3955 | 3955 | 1055 |
| 537 | 20250116 | 102700 | 814556135 | 3955 | 3950 | 3960 | 3950 | 2247 |
| 538 | 20250116 | 102600 | 805675405 | 3950 | 3960 | 3960 | 3950 | 3762 |
| 539 | 20250116 | 102500 | 790814570 | 3960 | 3960 | 3960 | 3960 | 61 |
| 540 | 20250116 | 102400 | 790573010 | 3960 | 3960 | 3960 | 3960 | 10 |
| 541 | 20250116 | 102300 | 790533410 | 3960 | 3960 | 3960 | 3955 | 45 |
| 542 | 20250116 | 102200 | 790355365 | 3960 | 3960 | 3960 | 3960 | 42 |
| 543 | 20250116 | 102100 | 790189045 | 3960 | 3955 | 3960 | 3955 | 9 |
| 544 | 20250116 | 102000 | 790153430 | 3955 | 3960 | 3960 | 3955 | 876 |
| 545 | 20250116 | 101900 | 786684485 | 3950 | 3960 | 3960 | 3950 | 1007 |
| 546 | 20250116 | 101800 | 782696775 | 3960 | 3960 | 3960 | 3945 | 2413 |
| 547 | 20250116 | 101700 | 773175960 | 3960 | 3960 | 3960 | 3945 | 164 |
| 548 | 20250116 | 101600 | 772528885 | 3945 | 3950 | 3950 | 3945 | 2100 |
| 549 | 20250116 | 101500 | 764244270 | 3945 | 3950 | 3950 | 3945 | 2259 |
| 550 | 20250116 | 101400 | 755331050 | 3950 | 3960 | 3960 | 3950 | 26108 |
| 551 | 20250116 | 101300 | 652145235 | 3960 | 3975 | 3975 | 3960 | 4646 |
| 552 | 20250116 | 101200 | 633746085 | 3970 | 3970 | 3975 | 3970 | 228 |
| 553 | 20250116 | 101100 | 632840825 | 3975 | 3975 | 3975 | 3960 | 90 |
| 554 | 20250116 | 101000 | 632483225 | 3975 | 3975 | 3975 | 3960 | 4316 |
| 555 | 20250116 | 100900 | 615369660 | 3975 | 3970 | 3975 | 3970 | 149 |
| 556 | 20250116 | 100800 | 614778105 | 3965 | 3965 | 3965 | 3965 | 236 |
| 557 | 20250116 | 100700 | 613842365 | 3965 | 3970 | 3970 | 3965 | 2 |
| 558 | 20250116 | 100600 | 613834430 | 3970 | 3970 | 3970 | 3970 | 455 |
| 559 | 20250116 | 100500 | 612028080 | 3970 | 3970 | 3970 | 3970 | 324 |
| 560 | 20250116 | 100400 | 610741800 | 3975 | 3980 | 3980 | 3975 | 13 |
| 561 | 20250116 | 100300 | 610690110 | 3980 | 3980 | 3980 | 3980 | 121 |
| 562 | 20250116 | 100200 | 610208530 | 3970 | 3970 | 3970 | 3970 | 2964 |
| 563 | 20250116 | 100100 | 598441450 | 3970 | 3975 | 3975 | 3970 | 2038 |
| 564 | 20250116 | 100000 | 590350575 | 3975 | 3980 | 3980 | 3975 | 308 |
| 565 | 20250116 | 095900 | 589125750 | 3980 | 3980 | 3980 | 3965 | 4 |
| 566 | 20250116 | 095800 | 589109845 | 3965 | 3975 | 3980 | 3965 | 2002 |
| 567 | 20250116 | 095700 | 581144015 | 3970 | 3975 | 3975 | 3970 | 348 |
| 568 | 20250116 | 095600 | 579762450 | 3975 | 3975 | 3975 | 3975 | 1 |
| 569 | 20250116 | 095500 | 579758475 | 3975 | 3970 | 3975 | 3970 | 231 |
| 570 | 20250116 | 095400 | 578841250 | 3975 | 3970 | 3975 | 3965 | 2144 |
| 571 | 20250116 | 095300 | 570332165 | 3975 | 3975 | 3975 | 3975 | 6 |
| 572 | 20250116 | 095200 | 570308315 | 3975 | 3975 | 3980 | 3975 | 1323 |
| 573 | 20250116 | 095100 | 565047880 | 3975 | 3975 | 3975 | 3970 | 415 |
| 574 | 20250116 | 095000 | 563400255 | 3975 | 3975 | 3980 | 3975 | 638 |
| 575 | 20250116 | 094900 | 560864140 | 3970 | 3980 | 3980 | 3970 | 12 |
| 576 | 20250116 | 094800 | 560816470 | 3975 | 3980 | 3980 | 3975 | 3869 |
| 577 | 20250116 | 094700 | 545437190 | 3980 | 3980 | 3980 | 3980 | 250 |
| 578 | 20250116 | 094600 | 544442190 | 3985 | 3980 | 3985 | 3975 | 2813 |
| 579 | 20250116 | 094500 | 533247045 | 3980 | 3975 | 3980 | 3975 | 1020 |
| 580 | 20250116 | 094400 | 529189995 | 3970 | 3970 | 3970 | 3970 | 1886 |
| 581 | 20250116 | 094300 | 521702575 | 3970 | 3975 | 3975 | 3965 | 189 |
| 582 | 20250116 | 094200 | 520952885 | 3970 | 3970 | 3975 | 3960 | 1870 |
| 583 | 20250116 | 094100 | 513533470 | 3970 | 3970 | 3970 | 3960 | 327 |
| 584 | 20250116 | 094000 | 512238100 | 3965 | 3960 | 3970 | 3960 | 16 |
| 585 | 20250116 | 093900 | 512174645 | 3965 | 3970 | 3970 | 3965 | 751 |
| 586 | 20250116 | 093800 | 509196840 | 3970 | 3970 | 3970 | 3970 | 31 |
| 587 | 20250116 | 093700 | 509073770 | 3965 | 3965 | 3965 | 3965 | 2549 |
| 588 | 20250116 | 093600 | 498966985 | 3965 | 3965 | 3970 | 3965 | 48 |
| 589 | 20250116 | 093500 | 498776650 | 3965 | 3970 | 3970 | 3965 | 602 |
| 590 | 20250116 | 093400 | 496388465 | 3975 | 3970 | 3985 | 3970 | 269 |
| 591 | 20250116 | 093300 | 495317905 | 3970 | 3980 | 3980 | 3970 | 148 |
| 592 | 20250116 | 093200 | 494729610 | 3985 | 3975 | 3985 | 3975 | 1090 |
| 593 | 20250116 | 093100 | 490396775 | 3975 | 3980 | 3980 | 3960 | 1707 |
| 594 | 20250116 | 093000 | 483631180 | 3980 | 3985 | 3990 | 3960 | 6107 |
| 595 | 20250116 | 092900 | 459429690 | 3985 | 3965 | 3990 | 3965 | 438 |
| 596 | 20250116 | 092800 | 457684355 | 3985 | 3965 | 3985 | 3965 | 580 |
| 597 | 20250116 | 092700 | 455383710 | 3980 | 3965 | 3980 | 3955 | 1426 |
| 598 | 20250116 | 092600 | 449714260 | 3970 | 3960 | 3970 | 3955 | 4570 |
| 599 | 20250116 | 092500 | 431626105 | 3965 | 3965 | 3965 | 3960 | 2065 |
| 600 | 20250116 | 092400 | 423448540 | 3965 | 3950 | 3965 | 3950 | 3604 |
| 601 | 20250116 | 092300 | 409160450 | 3955 | 3960 | 3960 | 3955 | 3932 |
| 602 | 20250116 | 092200 | 393608745 | 3960 | 3960 | 3960 | 3955 | 770 |
| 603 | 20250116 | 092100 | 390559975 | 3960 | 3965 | 3965 | 3955 | 7175 |
| 604 | 20250116 | 092000 | 362147225 | 3965 | 3980 | 3980 | 3965 | 3951 |
| 605 | 20250116 | 091900 | 346479080 | 3980 | 3985 | 3985 | 3980 | 420 |
| 606 | 20250116 | 091800 | 344807430 | 3985 | 3990 | 3995 | 3985 | 72 |
| 607 | 20250116 | 091700 | 344520105 | 3995 | 3975 | 3995 | 3975 | 792 |
| 608 | 20250116 | 091600 | 341368915 | 3975 | 3995 | 3995 | 3960 | 6239 |
| 609 | 20250116 | 091500 | 316620000 | 3980 | 3980 | 3980 | 3970 | 4679 |
| 610 | 20250116 | 091400 | 298030195 | 3980 | 3985 | 3995 | 3975 | 1354 |
| 611 | 20250116 | 091300 | 292643750 | 3980 | 3995 | 3995 | 3980 | 4227 |
| 612 | 20250116 | 091200 | 275771950 | 3995 | 3985 | 3995 | 3985 | 345 |
| 613 | 20250116 | 091100 | 274395655 | 3995 | 3995 | 3995 | 3975 | 8271 |
| 614 | 20250116 | 091000 | 241473475 | 3995 | 3995 | 3995 | 3995 | 516 |
| 615 | 20250116 | 090900 | 239412055 | 3995 | 3990 | 4000 | 3985 | 2177 |
| 616 | 20250116 | 090800 | 230734075 | 3985 | 3985 | 3990 | 3980 | 2437 |
| 617 | 20250116 | 090700 | 221031190 | 3985 | 3995 | 3995 | 3975 | 6620 |
| 618 | 20250116 | 090600 | 194669945 | 4000 | 4005 | 4005 | 3990 | 7975 |
| 619 | 20250116 | 090500 | 162794425 | 4000 | 4005 | 4005 | 3980 | 6697 |
| 620 | 20250116 | 090400 | 136101305 | 4005 | 4025 | 4025 | 3985 | 616 |
| 621 | 20250116 | 090300 | 133636155 | 4025 | 3985 | 4030 | 3975 | 5088 |
| 622 | 20250116 | 090200 | 113382315 | 3980 | 3980 | 3990 | 3975 | 3746 |
| 623 | 20250116 | 090100 | 98471450 | 3975 | 4015 | 4035 | 3970 | 18191 |
| 624 | 20250116 | 090000 | 25713670 | 4015 | 4010 | 4040 | 4010 | 6409 |