30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 192400 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 11550 |
| 3 | 20250121 | 192300 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20250121 | 192200 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20250121 | 192100 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20250121 | 192000 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20250121 | 191900 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20250121 | 191800 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20250121 | 191700 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20250121 | 191600 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20250121 | 191500 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20250121 | 191400 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20250121 | 191300 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20250121 | 191200 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20250121 | 191100 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20250121 | 191000 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20250121 | 190900 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20250121 | 190800 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20250121 | 190700 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20250121 | 190600 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20250121 | 190500 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20250121 | 190400 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20250121 | 190300 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20250121 | 190200 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20250121 | 190100 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20250121 | 190000 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20250121 | 185900 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20250121 | 185800 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20250121 | 185700 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20250121 | 185600 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20250121 | 185500 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20250121 | 185400 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 11550 |
| 33 | 20250121 | 185300 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20250121 | 185200 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20250121 | 185100 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20250121 | 185000 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20250121 | 184900 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20250121 | 184800 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20250121 | 184700 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20250121 | 184600 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20250121 | 184500 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20250121 | 184400 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20250121 | 184300 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20250121 | 184200 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20250121 | 184100 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20250121 | 184000 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20250121 | 183900 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20250121 | 183800 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20250121 | 183700 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20250121 | 183600 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20250121 | 183500 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20250121 | 183400 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20250121 | 183300 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20250121 | 183200 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20250121 | 183100 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20250121 | 183000 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20250121 | 182900 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20250121 | 182800 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20250121 | 182700 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20250121 | 182600 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20250121 | 182500 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20250121 | 182400 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 11550 |
| 63 | 20250121 | 182300 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20250121 | 182200 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20250121 | 182100 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20250121 | 182000 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20250121 | 181900 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20250121 | 181800 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20250121 | 181700 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20250121 | 181600 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20250121 | 181500 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20250121 | 181400 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20250121 | 181300 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20250121 | 181200 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20250121 | 181100 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20250121 | 181000 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20250121 | 180900 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20250121 | 180800 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20250121 | 180700 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20250121 | 180600 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20250121 | 180500 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20250121 | 180400 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20250121 | 180300 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20250121 | 180200 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20250121 | 180100 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20250121 | 180000 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20250121 | 175900 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20250121 | 175800 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20250121 | 175700 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20250121 | 175600 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20250121 | 175500 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20250121 | 175400 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 11550 |
| 93 | 20250121 | 175300 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20250121 | 175200 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20250121 | 175100 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20250121 | 175000 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20250121 | 174900 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20250121 | 174800 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20250121 | 174700 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20250121 | 174600 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20250121 | 174500 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20250121 | 174400 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20250121 | 174300 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20250121 | 174200 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20250121 | 174100 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20250121 | 174000 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20250121 | 173900 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20250121 | 173800 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20250121 | 173700 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20250121 | 173600 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20250121 | 173500 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20250121 | 173400 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20250121 | 173300 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20250121 | 173200 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20250121 | 173100 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20250121 | 173000 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20250121 | 172900 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20250121 | 172800 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20250121 | 172700 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20250121 | 172600 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20250121 | 172500 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20250121 | 172400 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 11550 |
| 123 | 20250121 | 172300 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20250121 | 172200 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20250121 | 172100 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20250121 | 172000 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20250121 | 171900 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20250121 | 171800 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20250121 | 171700 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20250121 | 171600 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20250121 | 171500 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20250121 | 171400 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20250121 | 171300 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20250121 | 171200 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20250121 | 171100 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20250121 | 171000 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20250121 | 170900 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20250121 | 170800 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20250121 | 170700 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20250121 | 170600 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20250121 | 170500 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20250121 | 170400 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20250121 | 170300 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20250121 | 170200 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20250121 | 170100 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20250121 | 170000 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20250121 | 165900 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20250121 | 165800 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20250121 | 165700 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20250121 | 165600 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20250121 | 165500 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20250121 | 165400 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 11550 |
| 153 | 20250121 | 165300 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20250121 | 165200 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20250121 | 165100 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20250121 | 165000 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20250121 | 164900 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20250121 | 164800 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20250121 | 164700 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20250121 | 164600 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20250121 | 164500 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20250121 | 164400 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20250121 | 164300 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20250121 | 164200 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20250121 | 164100 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20250121 | 164000 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20250121 | 163900 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20250121 | 163800 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20250121 | 163700 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20250121 | 163600 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20250121 | 163500 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20250121 | 163400 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20250121 | 163300 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20250121 | 163200 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20250121 | 163100 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20250121 | 163000 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20250121 | 162900 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20250121 | 162800 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20250121 | 162700 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20250121 | 162600 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20250121 | 162500 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20250121 | 162400 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 11550 |
| 183 | 20250121 | 162300 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20250121 | 162200 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20250121 | 162100 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 186 | 20250121 | 162000 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 187 | 20250121 | 161900 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 188 | 20250121 | 161800 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 189 | 20250121 | 161700 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 190 | 20250121 | 161600 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 191 | 20250121 | 161500 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 192 | 20250121 | 161400 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 193 | 20250121 | 161300 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 194 | 20250121 | 161200 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 195 | 20250121 | 161100 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 196 | 20250121 | 161000 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 197 | 20250121 | 160900 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 198 | 20250121 | 160800 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 199 | 20250121 | 160700 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 200 | 20250121 | 160600 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 201 | 20250121 | 160500 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 202 | 20250121 | 160400 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 203 | 20250121 | 160300 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 204 | 20250121 | 160200 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 205 | 20250121 | 160100 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 206 | 20250121 | 160000 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 207 | 20250121 | 155900 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 208 | 20250121 | 155800 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 209 | 20250121 | 155700 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 210 | 20250121 | 155600 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 211 | 20250121 | 155500 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 212 | 20250121 | 155400 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 11550 |
| 213 | 20250121 | 155300 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 214 | 20250121 | 155200 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 215 | 20250121 | 155100 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 216 | 20250121 | 155000 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 217 | 20250121 | 154900 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 218 | 20250121 | 154800 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 219 | 20250121 | 154700 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 220 | 20250121 | 154600 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 221 | 20250121 | 154500 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 222 | 20250121 | 154400 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 223 | 20250121 | 154300 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 224 | 20250121 | 154200 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 225 | 20250121 | 154100 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 226 | 20250121 | 154000 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 227 | 20250121 | 153900 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 228 | 20250121 | 153800 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 229 | 20250121 | 153700 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 230 | 20250121 | 153600 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 231 | 20250121 | 153500 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 232 | 20250121 | 153400 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 233 | 20250121 | 153300 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 234 | 20250121 | 153200 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 235 | 20250121 | 153100 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 236 | 20250121 | 153000 | 1460321325 | 3650 | 3650 | 3650 | 3650 | 11550 |
| 237 | 20250121 | 152900 | 1418163825 | 3670 | 3670 | 3670 | 3670 | 0 |
| 238 | 20250121 | 152800 | 1418163825 | 3670 | 3670 | 3670 | 3670 | 0 |
| 239 | 20250121 | 152700 | 1418163825 | 3670 | 3670 | 3670 | 3670 | 0 |
| 240 | 20250121 | 152600 | 1418163825 | 3670 | 3670 | 3670 | 3670 | 0 |
| 241 | 20250121 | 152500 | 1418163825 | 3670 | 3670 | 3670 | 3670 | 0 |
| 242 | 20250121 | 152400 | 1418163825 | 3670 | 3670 | 3670 | 3670 | 0 |
| 243 | 20250121 | 152300 | 1418163825 | 3670 | 3670 | 3670 | 3670 | 0 |
| 244 | 20250121 | 152200 | 1418163825 | 3670 | 3670 | 3670 | 3670 | 0 |
| 245 | 20250121 | 152100 | 1418163825 | 3670 | 3670 | 3670 | 3670 | 0 |
| 246 | 20250121 | 152000 | 1418163825 | 3670 | 3670 | 3670 | 3670 | 0 |
| 247 | 20250121 | 151900 | 1418163825 | 3670 | 3675 | 3675 | 3660 | 2198 |
| 248 | 20250121 | 151800 | 1410107565 | 3675 | 3660 | 3680 | 3660 | 830 |
| 249 | 20250121 | 151700 | 1407067440 | 3660 | 3670 | 3675 | 3660 | 2841 |
| 250 | 20250121 | 151600 | 1396659355 | 3660 | 3660 | 3660 | 3660 | 200 |
| 251 | 20250121 | 151500 | 1395927355 | 3670 | 3670 | 3670 | 3670 | 0 |
| 252 | 20250121 | 151400 | 1395927355 | 3670 | 3670 | 3670 | 3670 | 1 |
| 253 | 20250121 | 151300 | 1395923685 | 3655 | 3670 | 3670 | 3655 | 6302 |
| 254 | 20250121 | 151200 | 1372827475 | 3665 | 3665 | 3665 | 3665 | 345 |
| 255 | 20250121 | 151100 | 1371563050 | 3670 | 3670 | 3670 | 3665 | 962 |
| 256 | 20250121 | 151000 | 1368035450 | 3670 | 3665 | 3670 | 3665 | 1036 |
| 257 | 20250121 | 150900 | 1364235945 | 3670 | 3665 | 3670 | 3665 | 1482 |
| 258 | 20250121 | 150800 | 1358800635 | 3670 | 3660 | 3670 | 3660 | 1465 |
| 259 | 20250121 | 150700 | 1353429315 | 3660 | 3660 | 3660 | 3655 | 6118 |
| 260 | 20250121 | 150600 | 1331038365 | 3665 | 3665 | 3665 | 3665 | 0 |
| 261 | 20250121 | 150500 | 1331038365 | 3665 | 3665 | 3665 | 3665 | 491 |
| 262 | 20250121 | 150400 | 1329238850 | 3665 | 3665 | 3665 | 3665 | 90 |
| 263 | 20250121 | 150300 | 1328909000 | 3665 | 3660 | 3665 | 3660 | 1386 |
| 264 | 20250121 | 150200 | 1323831130 | 3665 | 3665 | 3665 | 3665 | 616 |
| 265 | 20250121 | 150100 | 1321573490 | 3660 | 3660 | 3660 | 3660 | 333 |
| 266 | 20250121 | 150000 | 1320354710 | 3670 | 3670 | 3670 | 3670 | 1 |
| 267 | 20250121 | 145900 | 1320351040 | 3655 | 3665 | 3665 | 3655 | 550 |
| 268 | 20250121 | 145800 | 1318337845 | 3660 | 3660 | 3660 | 3660 | 1076 |
| 269 | 20250121 | 145700 | 1314399685 | 3665 | 3665 | 3670 | 3665 | 778 |
| 270 | 20250121 | 145600 | 1311546435 | 3665 | 3665 | 3665 | 3665 | 0 |
| 271 | 20250121 | 145500 | 1311546435 | 3665 | 3660 | 3665 | 3660 | 248 |
| 272 | 20250121 | 145400 | 1310638715 | 3665 | 3660 | 3665 | 3660 | 35 |
| 273 | 20250121 | 145300 | 1310510455 | 3665 | 3665 | 3665 | 3665 | 1 |
| 274 | 20250121 | 145200 | 1310506790 | 3660 | 3660 | 3660 | 3660 | 106 |
| 275 | 20250121 | 145100 | 1310118830 | 3660 | 3665 | 3665 | 3660 | 402 |
| 276 | 20250121 | 145000 | 1308647500 | 3660 | 3660 | 3660 | 3660 | 500 |
| 277 | 20250121 | 144900 | 1306817500 | 3665 | 3665 | 3665 | 3665 | 401 |
| 278 | 20250121 | 144800 | 1305347835 | 3670 | 3665 | 3670 | 3665 | 170 |
| 279 | 20250121 | 144700 | 1304724435 | 3680 | 3660 | 3680 | 3660 | 101 |
| 280 | 20250121 | 144600 | 1304354755 | 3660 | 3660 | 3660 | 3660 | 500 |
| 281 | 20250121 | 144500 | 1302524755 | 3680 | 3680 | 3680 | 3680 | 0 |
| 282 | 20250121 | 144400 | 1302524755 | 3680 | 3680 | 3680 | 3680 | 0 |
| 283 | 20250121 | 144300 | 1302524755 | 3680 | 3655 | 3680 | 3655 | 1511 |
| 284 | 20250121 | 144200 | 1296973055 | 3675 | 3655 | 3675 | 3655 | 296 |
| 285 | 20250121 | 144100 | 1295888640 | 3655 | 3660 | 3665 | 3655 | 1818 |
| 286 | 20250121 | 144000 | 1289242530 | 3660 | 3665 | 3665 | 3660 | 868 |
| 287 | 20250121 | 143900 | 1286065150 | 3660 | 3665 | 3665 | 3660 | 89 |
| 288 | 20250121 | 143800 | 1285738970 | 3660 | 3665 | 3665 | 3660 | 350 |
| 289 | 20250121 | 143700 | 1284457720 | 3665 | 3665 | 3665 | 3665 | 168 |
| 290 | 20250121 | 143600 | 1283842000 | 3655 | 3655 | 3655 | 3655 | 0 |
| 291 | 20250121 | 143500 | 1283842000 | 3655 | 3655 | 3655 | 3655 | 0 |
| 292 | 20250121 | 143400 | 1283842000 | 3655 | 3650 | 3655 | 3650 | 2295 |
| 293 | 20250121 | 143300 | 1275459505 | 3650 | 3660 | 3660 | 3650 | 1900 |
| 294 | 20250121 | 143200 | 1268520210 | 3660 | 3660 | 3660 | 3660 | 173 |
| 295 | 20250121 | 143100 | 1267887030 | 3660 | 3660 | 3660 | 3660 | 100 |
| 296 | 20250121 | 143000 | 1267521030 | 3655 | 3655 | 3670 | 3655 | 1051 |
| 297 | 20250121 | 142900 | 1263679610 | 3655 | 3655 | 3670 | 3655 | 704 |
| 298 | 20250121 | 142800 | 1261106430 | 3655 | 3670 | 3670 | 3655 | 410 |
| 299 | 20250121 | 142700 | 1259606280 | 3660 | 3660 | 3660 | 3660 | 0 |
| 300 | 20250121 | 142600 | 1259606280 | 3660 | 3660 | 3660 | 3660 | 0 |
| 301 | 20250121 | 142500 | 1259606280 | 3660 | 3670 | 3670 | 3660 | 306 |
| 302 | 20250121 | 142400 | 1258485100 | 3660 | 3670 | 3670 | 3655 | 1031 |
| 303 | 20250121 | 142300 | 1254709940 | 3655 | 3655 | 3655 | 3655 | 0 |
| 304 | 20250121 | 142200 | 1254709940 | 3655 | 3660 | 3660 | 3655 | 1300 |
| 305 | 20250121 | 142100 | 1249956710 | 3660 | 3665 | 3665 | 3660 | 588 |
| 306 | 20250121 | 142000 | 1247801755 | 3655 | 3670 | 3670 | 3655 | 4354 |
| 307 | 20250121 | 141900 | 1231866005 | 3670 | 3670 | 3670 | 3670 | 1 |
| 308 | 20250121 | 141800 | 1231862335 | 3670 | 3665 | 3670 | 3665 | 431 |
| 309 | 20250121 | 141700 | 1230281630 | 3670 | 3670 | 3670 | 3665 | 1103 |
| 310 | 20250121 | 141600 | 1226236235 | 3670 | 3660 | 3670 | 3660 | 3 |
| 311 | 20250121 | 141500 | 1226225245 | 3660 | 3665 | 3665 | 3660 | 1680 |
| 312 | 20250121 | 141400 | 1220068180 | 3665 | 3665 | 3665 | 3665 | 500 |
| 313 | 20250121 | 141300 | 1218235680 | 3665 | 3665 | 3665 | 3665 | 55 |
| 314 | 20250121 | 141200 | 1218034105 | 3665 | 3665 | 3665 | 3660 | 1037 |
| 315 | 20250121 | 141100 | 1214233685 | 3655 | 3660 | 3660 | 3655 | 1244 |
| 316 | 20250121 | 141000 | 1209686330 | 3665 | 3665 | 3665 | 3665 | 1 |
| 317 | 20250121 | 140900 | 1209682665 | 3660 | 3660 | 3660 | 3660 | 3913 |
| 318 | 20250121 | 140800 | 1195361085 | 3665 | 3660 | 3665 | 3660 | 211 |
| 319 | 20250121 | 140700 | 1194588775 | 3660 | 3660 | 3660 | 3660 | 185 |
| 320 | 20250121 | 140600 | 1193911675 | 3670 | 3665 | 3670 | 3665 | 1551 |
| 321 | 20250121 | 140500 | 1188227255 | 3675 | 3665 | 3675 | 3665 | 3 |
| 322 | 20250121 | 140400 | 1188216250 | 3665 | 3665 | 3675 | 3665 | 2396 |
| 323 | 20250121 | 140300 | 1179423995 | 3665 | 3665 | 3665 | 3655 | 4005 |
| 324 | 20250121 | 140200 | 1164764250 | 3670 | 3670 | 3670 | 3670 | 0 |
| 325 | 20250121 | 140100 | 1164764250 | 3670 | 3660 | 3670 | 3660 | 502 |
| 326 | 20250121 | 140000 | 1162926910 | 3670 | 3670 | 3670 | 3670 | 158 |
| 327 | 20250121 | 135900 | 1162347050 | 3670 | 3670 | 3670 | 3670 | 0 |
| 328 | 20250121 | 135800 | 1162347050 | 3670 | 3670 | 3670 | 3670 | 5 |
| 329 | 20250121 | 135700 | 1162328700 | 3670 | 3665 | 3670 | 3660 | 1578 |
| 330 | 20250121 | 135600 | 1156545405 | 3665 | 3670 | 3670 | 3665 | 101 |
| 331 | 20250121 | 135500 | 1156175235 | 3670 | 3670 | 3670 | 3670 | 0 |
| 332 | 20250121 | 135400 | 1156175235 | 3670 | 3670 | 3670 | 3665 | 51 |
| 333 | 20250121 | 135300 | 1155988195 | 3670 | 3670 | 3670 | 3670 | 1 |
| 334 | 20250121 | 135200 | 1155984525 | 3670 | 3670 | 3670 | 3670 | 0 |
| 335 | 20250121 | 135100 | 1155984525 | 3670 | 3670 | 3670 | 3665 | 103 |
| 336 | 20250121 | 135000 | 1155607015 | 3665 | 3665 | 3665 | 3665 | 94 |
| 337 | 20250121 | 134900 | 1155262505 | 3665 | 3665 | 3665 | 3665 | 209 |
| 338 | 20250121 | 134800 | 1154496520 | 3665 | 3665 | 3665 | 3665 | 0 |
| 339 | 20250121 | 134700 | 1154496520 | 3665 | 3665 | 3665 | 3665 | 499 |
| 340 | 20250121 | 134600 | 1152667685 | 3665 | 3655 | 3665 | 3655 | 1080 |
| 341 | 20250121 | 134500 | 1148720175 | 3655 | 3655 | 3665 | 3655 | 1188 |
| 342 | 20250121 | 134400 | 1144375735 | 3665 | 3675 | 3675 | 3655 | 5540 |
| 343 | 20250121 | 134300 | 1124094195 | 3675 | 3670 | 3675 | 3670 | 770 |
| 344 | 20250121 | 134200 | 1121268290 | 3670 | 3670 | 3670 | 3665 | 276 |
| 345 | 20250121 | 134100 | 1120256700 | 3665 | 3680 | 3680 | 3665 | 4049 |
| 346 | 20250121 | 134000 | 1105404915 | 3680 | 3670 | 3680 | 3665 | 2641 |
| 347 | 20250121 | 133900 | 1095705130 | 3670 | 3655 | 3670 | 3655 | 1532 |
| 348 | 20250121 | 133800 | 1090093755 | 3650 | 3660 | 3670 | 3650 | 3142 |
| 349 | 20250121 | 133700 | 1078595600 | 3640 | 3655 | 3655 | 3640 | 2218 |
| 350 | 20250121 | 133600 | 1070495275 | 3680 | 3695 | 3695 | 3650 | 54109 |
| 351 | 20250121 | 133500 | 872156985 | 3695 | 3695 | 3695 | 3695 | 20 |
| 352 | 20250121 | 133400 | 872083085 | 3695 | 3695 | 3695 | 3695 | 262 |
| 353 | 20250121 | 133300 | 871114995 | 3700 | 3695 | 3700 | 3695 | 302 |
| 354 | 20250121 | 133200 | 869999100 | 3690 | 3700 | 3700 | 3690 | 260 |
| 355 | 20250121 | 133100 | 869037940 | 3700 | 3700 | 3700 | 3695 | 268 |
| 356 | 20250121 | 133000 | 868047670 | 3700 | 3690 | 3700 | 3690 | 2520 |
| 357 | 20250121 | 132900 | 858747300 | 3695 | 3695 | 3700 | 3695 | 1925 |
| 358 | 20250121 | 132800 | 851634420 | 3700 | 3700 | 3700 | 3700 | 1035 |
| 359 | 20250121 | 132700 | 847804920 | 3705 | 3700 | 3705 | 3700 | 1632 |
| 360 | 20250121 | 132600 | 841766515 | 3705 | 3705 | 3705 | 3705 | 0 |
| 361 | 20250121 | 132500 | 841766515 | 3705 | 3700 | 3705 | 3700 | 231 |
| 362 | 20250121 | 132400 | 840911810 | 3705 | 3705 | 3705 | 3705 | 0 |
| 363 | 20250121 | 132300 | 840911810 | 3705 | 3705 | 3705 | 3705 | 1 |
| 364 | 20250121 | 132200 | 840908105 | 3700 | 3700 | 3700 | 3700 | 100 |
| 365 | 20250121 | 132100 | 840538105 | 3705 | 3700 | 3705 | 3700 | 222 |
| 366 | 20250121 | 132000 | 839716455 | 3705 | 3705 | 3705 | 3705 | 1 |
| 367 | 20250121 | 131900 | 839712750 | 3700 | 3700 | 3700 | 3700 | 0 |
| 368 | 20250121 | 131800 | 839712750 | 3700 | 3700 | 3700 | 3700 | 1491 |
| 369 | 20250121 | 131700 | 834196050 | 3700 | 3705 | 3705 | 3700 | 216 |
| 370 | 20250121 | 131600 | 833395845 | 3700 | 3700 | 3700 | 3700 | 0 |
| 371 | 20250121 | 131500 | 833395845 | 3700 | 3700 | 3705 | 3700 | 973 |
| 372 | 20250121 | 131400 | 829795740 | 3695 | 3695 | 3695 | 3690 | 1195 |
| 373 | 20250121 | 131300 | 825380655 | 3700 | 3700 | 3700 | 3700 | 252 |
| 374 | 20250121 | 131200 | 824448255 | 3695 | 3695 | 3700 | 3695 | 396 |
| 375 | 20250121 | 131100 | 822984325 | 3700 | 3700 | 3700 | 3695 | 516 |
| 376 | 20250121 | 131000 | 821077690 | 3695 | 3695 | 3695 | 3695 | 300 |
| 377 | 20250121 | 130900 | 819969190 | 3700 | 3705 | 3705 | 3700 | 92 |
| 378 | 20250121 | 130800 | 819628540 | 3710 | 3710 | 3710 | 3710 | 263 |
| 379 | 20250121 | 130700 | 818652810 | 3700 | 3700 | 3700 | 3700 | 1215 |
| 380 | 20250121 | 130600 | 814157310 | 3695 | 3710 | 3710 | 3695 | 2780 |
| 381 | 20250121 | 130500 | 803844185 | 3710 | 3710 | 3710 | 3710 | 0 |
| 382 | 20250121 | 130400 | 803844185 | 3710 | 3695 | 3710 | 3695 | 301 |
| 383 | 20250121 | 130300 | 802731975 | 3695 | 3695 | 3695 | 3695 | 70 |
| 384 | 20250121 | 130200 | 802473325 | 3715 | 3715 | 3715 | 3715 | 0 |
| 385 | 20250121 | 130100 | 802473325 | 3715 | 3715 | 3715 | 3715 | 172 |
| 386 | 20250121 | 130000 | 801834345 | 3715 | 3715 | 3715 | 3715 | 142 |
| 387 | 20250121 | 125900 | 801306815 | 3715 | 3715 | 3715 | 3715 | 0 |
| 388 | 20250121 | 125800 | 801306815 | 3715 | 3685 | 3715 | 3685 | 673 |
| 389 | 20250121 | 125700 | 798817435 | 3695 | 3685 | 3695 | 3685 | 750 |
| 390 | 20250121 | 125600 | 796053185 | 3690 | 3690 | 3690 | 3690 | 0 |
| 391 | 20250121 | 125500 | 796053185 | 3690 | 3700 | 3700 | 3690 | 824 |
| 392 | 20250121 | 125400 | 793006685 | 3700 | 3700 | 3700 | 3690 | 747 |
| 393 | 20250121 | 125300 | 790243195 | 3685 | 3685 | 3690 | 3685 | 3449 |
| 394 | 20250121 | 125200 | 777530790 | 3685 | 3710 | 3715 | 3685 | 22770 |
| 395 | 20250121 | 125100 | 693342680 | 3710 | 3710 | 3710 | 3710 | 100 |
| 396 | 20250121 | 125000 | 692971680 | 3710 | 3710 | 3710 | 3710 | 0 |
| 397 | 20250121 | 124900 | 692971680 | 3710 | 3710 | 3710 | 3710 | 0 |
| 398 | 20250121 | 124800 | 692971680 | 3710 | 3710 | 3710 | 3710 | 0 |
| 399 | 20250121 | 124700 | 692971680 | 3710 | 3710 | 3710 | 3710 | 371 |
| 400 | 20250121 | 124600 | 691595270 | 3710 | 3710 | 3710 | 3710 | 552 |
| 401 | 20250121 | 124500 | 689547350 | 3725 | 3725 | 3725 | 3725 | 10 |
| 402 | 20250121 | 124400 | 689510100 | 3725 | 3725 | 3725 | 3725 | 1 |
| 403 | 20250121 | 124300 | 689506375 | 3720 | 3720 | 3720 | 3720 | 10 |
| 404 | 20250121 | 124200 | 689469175 | 3725 | 3720 | 3725 | 3720 | 17 |
| 405 | 20250121 | 124100 | 689405870 | 3725 | 3725 | 3725 | 3725 | 0 |
| 406 | 20250121 | 124000 | 689405870 | 3725 | 3725 | 3725 | 3725 | 0 |
| 407 | 20250121 | 123900 | 689405870 | 3725 | 3725 | 3725 | 3725 | 0 |
| 408 | 20250121 | 123800 | 689405870 | 3725 | 3725 | 3725 | 3725 | 1 |
| 409 | 20250121 | 123700 | 689402145 | 3725 | 3725 | 3725 | 3725 | 0 |
| 410 | 20250121 | 123600 | 689402145 | 3725 | 3725 | 3725 | 3725 | 0 |
| 411 | 20250121 | 123500 | 689402145 | 3725 | 3725 | 3725 | 3725 | 50 |
| 412 | 20250121 | 123400 | 689215895 | 3725 | 3725 | 3725 | 3725 | 0 |
| 413 | 20250121 | 123300 | 689215895 | 3725 | 3725 | 3725 | 3725 | 0 |
| 414 | 20250121 | 123200 | 689215895 | 3725 | 3725 | 3725 | 3725 | 505 |
| 415 | 20250121 | 123100 | 687334770 | 3725 | 3725 | 3725 | 3725 | 0 |
| 416 | 20250121 | 123000 | 687334770 | 3725 | 3725 | 3725 | 3725 | 0 |
| 417 | 20250121 | 122900 | 687334770 | 3725 | 3725 | 3725 | 3725 | 1 |
| 418 | 20250121 | 122800 | 687331045 | 3715 | 3720 | 3720 | 3715 | 1555 |
| 419 | 20250121 | 122700 | 681554215 | 3725 | 3715 | 3725 | 3715 | 262 |
| 420 | 20250121 | 122600 | 680580865 | 3725 | 3725 | 3725 | 3725 | 5 |
| 421 | 20250121 | 122500 | 680562240 | 3730 | 3725 | 3730 | 3715 | 184 |
| 422 | 20250121 | 122400 | 679876845 | 3725 | 3725 | 3725 | 3725 | 5 |
| 423 | 20250121 | 122300 | 679858220 | 3730 | 3730 | 3730 | 3730 | 0 |
| 424 | 20250121 | 122200 | 679858220 | 3730 | 3730 | 3730 | 3730 | 50 |
| 425 | 20250121 | 122100 | 679671720 | 3730 | 3725 | 3730 | 3725 | 387 |
| 426 | 20250121 | 122000 | 678230140 | 3725 | 3720 | 3725 | 3720 | 1861 |
| 427 | 20250121 | 121900 | 671307055 | 3720 | 3720 | 3720 | 3720 | 1 |
| 428 | 20250121 | 121800 | 671303335 | 3710 | 3720 | 3720 | 3710 | 700 |
| 429 | 20250121 | 121700 | 668701325 | 3720 | 3720 | 3720 | 3710 | 1241 |
| 430 | 20250121 | 121600 | 664085495 | 3720 | 3720 | 3720 | 3720 | 0 |
| 431 | 20250121 | 121500 | 664085495 | 3720 | 3710 | 3720 | 3710 | 151 |
| 432 | 20250121 | 121400 | 663525275 | 3720 | 3720 | 3720 | 3720 | 0 |
| 433 | 20250121 | 121300 | 663525275 | 3720 | 3720 | 3720 | 3710 | 1669 |
| 434 | 20250121 | 121200 | 657333265 | 3710 | 3715 | 3720 | 3710 | 182 |
| 435 | 20250121 | 121100 | 656657530 | 3710 | 3715 | 3725 | 3710 | 1598 |
| 436 | 20250121 | 121000 | 650719970 | 3720 | 3720 | 3720 | 3720 | 228 |
| 437 | 20250121 | 120900 | 649871810 | 3730 | 3730 | 3730 | 3730 | 0 |
| 438 | 20250121 | 120800 | 649871810 | 3730 | 3730 | 3730 | 3730 | 0 |
| 439 | 20250121 | 120700 | 649871810 | 3730 | 3730 | 3730 | 3730 | 9 |
| 440 | 20250121 | 120600 | 649838240 | 3735 | 3735 | 3735 | 3735 | 0 |
| 441 | 20250121 | 120500 | 649838240 | 3735 | 3735 | 3735 | 3735 | 0 |
| 442 | 20250121 | 120400 | 649838240 | 3735 | 3735 | 3735 | 3735 | 0 |
| 443 | 20250121 | 120300 | 649838240 | 3735 | 3735 | 3735 | 3735 | 0 |
| 444 | 20250121 | 120200 | 649838240 | 3735 | 3730 | 3735 | 3730 | 851 |
| 445 | 20250121 | 120100 | 646664005 | 3730 | 3720 | 3730 | 3715 | 3827 |
| 446 | 20250121 | 120000 | 632429210 | 3730 | 3730 | 3730 | 3730 | 300 |
| 447 | 20250121 | 115900 | 631310210 | 3730 | 3730 | 3730 | 3730 | 118 |
| 448 | 20250121 | 115800 | 630870070 | 3730 | 3730 | 3730 | 3730 | 0 |
| 449 | 20250121 | 115700 | 630870070 | 3730 | 3730 | 3730 | 3730 | 0 |
| 450 | 20250121 | 115600 | 630870070 | 3730 | 3730 | 3730 | 3720 | 485 |
| 451 | 20250121 | 115500 | 629062010 | 3730 | 3730 | 3730 | 3730 | 50 |
| 452 | 20250121 | 115400 | 628875510 | 3735 | 3735 | 3735 | 3735 | 0 |
| 453 | 20250121 | 115300 | 628875510 | 3735 | 3735 | 3735 | 3735 | 0 |
| 454 | 20250121 | 115200 | 628875510 | 3735 | 3735 | 3735 | 3735 | 0 |
| 455 | 20250121 | 115100 | 628875510 | 3735 | 3720 | 3735 | 3720 | 260 |
| 456 | 20250121 | 115000 | 627908290 | 3725 | 3725 | 3725 | 3725 | 80 |
| 457 | 20250121 | 114900 | 627610290 | 3725 | 3725 | 3725 | 3725 | 58 |
| 458 | 20250121 | 114800 | 627394240 | 3725 | 3725 | 3725 | 3725 | 4664 |
| 459 | 20250121 | 114700 | 610020840 | 3725 | 3725 | 3725 | 3725 | 1500 |
| 460 | 20250121 | 114600 | 604433340 | 3725 | 3725 | 3725 | 3725 | 405 |
| 461 | 20250121 | 114500 | 602924715 | 3735 | 3735 | 3735 | 3735 | 50 |
| 462 | 20250121 | 114400 | 602737965 | 3725 | 3725 | 3725 | 3725 | 1934 |
| 463 | 20250121 | 114300 | 595533815 | 3740 | 3740 | 3740 | 3740 | 0 |
| 464 | 20250121 | 114200 | 595533815 | 3740 | 3740 | 3740 | 3740 | 11 |
| 465 | 20250121 | 114100 | 595492675 | 3725 | 3725 | 3725 | 3725 | 0 |
| 466 | 20250121 | 114000 | 595492675 | 3725 | 3730 | 3730 | 3725 | 646 |
| 467 | 20250121 | 113900 | 593084515 | 3730 | 3730 | 3730 | 3725 | 77 |
| 468 | 20250121 | 113800 | 592797320 | 3725 | 3725 | 3725 | 3725 | 261 |
| 469 | 20250121 | 113700 | 591825095 | 3725 | 3730 | 3730 | 3725 | 708 |
| 470 | 20250121 | 113600 | 589184975 | 3740 | 3740 | 3740 | 3740 | 0 |
| 471 | 20250121 | 113500 | 589184975 | 3740 | 3740 | 3740 | 3740 | 13 |
| 472 | 20250121 | 113400 | 589136355 | 3730 | 3730 | 3730 | 3730 | 20 |
| 473 | 20250121 | 113300 | 589061755 | 3730 | 3735 | 3735 | 3730 | 786 |
| 474 | 20250121 | 113200 | 586126545 | 3730 | 3730 | 3730 | 3730 | 1714 |
| 475 | 20250121 | 113100 | 579733325 | 3740 | 3740 | 3740 | 3740 | 0 |
| 476 | 20250121 | 113000 | 579733325 | 3740 | 3740 | 3740 | 3740 | 0 |
| 477 | 20250121 | 112900 | 579733325 | 3740 | 3740 | 3740 | 3740 | 0 |
| 478 | 20250121 | 112800 | 579733325 | 3740 | 3740 | 3740 | 3740 | 0 |
| 479 | 20250121 | 112700 | 579733325 | 3740 | 3740 | 3740 | 3740 | 100 |
| 480 | 20250121 | 112600 | 579359325 | 3740 | 3740 | 3740 | 3740 | 0 |
| 481 | 20250121 | 112500 | 579359325 | 3740 | 3740 | 3740 | 3740 | 265 |
| 482 | 20250121 | 112400 | 578368225 | 3740 | 3730 | 3740 | 3725 | 300 |
| 483 | 20250121 | 112300 | 577250550 | 3740 | 3730 | 3740 | 3730 | 152 |
| 484 | 20250121 | 112200 | 576683575 | 3730 | 3730 | 3730 | 3730 | 122 |
| 485 | 20250121 | 112100 | 576228515 | 3730 | 3730 | 3730 | 3725 | 892 |
| 486 | 20250121 | 112000 | 572902305 | 3725 | 3730 | 3730 | 3725 | 1993 |
| 487 | 20250121 | 111900 | 565478375 | 3725 | 3725 | 3725 | 3725 | 282 |
| 488 | 20250121 | 111800 | 564427925 | 3730 | 3725 | 3730 | 3725 | 1012 |
| 489 | 20250121 | 111700 | 560655725 | 3725 | 3725 | 3725 | 3725 | 200 |
| 490 | 20250121 | 111600 | 559910725 | 3725 | 3725 | 3725 | 3725 | 1790 |
| 491 | 20250121 | 111500 | 553242975 | 3730 | 3710 | 3730 | 3710 | 38 |
| 492 | 20250121 | 111400 | 553101955 | 3730 | 3730 | 3730 | 3730 | 1 |
| 493 | 20250121 | 111300 | 553098225 | 3710 | 3710 | 3710 | 3710 | 1000 |
| 494 | 20250121 | 111200 | 549388225 | 3730 | 3730 | 3730 | 3730 | 0 |
| 495 | 20250121 | 111100 | 549388225 | 3730 | 3730 | 3730 | 3730 | 2 |
| 496 | 20250121 | 111000 | 549380765 | 3715 | 3715 | 3715 | 3715 | 807 |
| 497 | 20250121 | 110900 | 546382760 | 3730 | 3730 | 3730 | 3730 | 0 |
| 498 | 20250121 | 110800 | 546382760 | 3730 | 3730 | 3730 | 3710 | 2002 |
| 499 | 20250121 | 110700 | 538950300 | 3715 | 3725 | 3725 | 3715 | 999 |
| 500 | 20250121 | 110600 | 535233595 | 3725 | 3725 | 3725 | 3725 | 104 |
| 501 | 20250121 | 110500 | 534846195 | 3730 | 3730 | 3730 | 3725 | 11 |
| 502 | 20250121 | 110400 | 534805170 | 3730 | 3730 | 3730 | 3730 | 0 |
| 503 | 20250121 | 110300 | 534805170 | 3730 | 3730 | 3730 | 3730 | 0 |
| 504 | 20250121 | 110200 | 534805170 | 3730 | 3730 | 3730 | 3730 | 0 |
| 505 | 20250121 | 110100 | 534805170 | 3730 | 3730 | 3730 | 3730 | 0 |
| 506 | 20250121 | 110000 | 534805170 | 3730 | 3730 | 3730 | 3730 | 0 |
| 507 | 20250121 | 105900 | 534805170 | 3730 | 3730 | 3730 | 3730 | 1 |
| 508 | 20250121 | 105800 | 534801440 | 3730 | 3730 | 3730 | 3730 | 105 |
| 509 | 20250121 | 105700 | 534409790 | 3735 | 3720 | 3735 | 3720 | 41 |
| 510 | 20250121 | 105600 | 534257255 | 3745 | 3735 | 3745 | 3730 | 1588 |
| 511 | 20250121 | 105500 | 528330270 | 3735 | 3720 | 3735 | 3720 | 46 |
| 512 | 20250121 | 105400 | 528159135 | 3735 | 3735 | 3735 | 3735 | 0 |
| 513 | 20250121 | 105300 | 528159135 | 3735 | 3735 | 3735 | 3735 | 0 |
| 514 | 20250121 | 105200 | 528159135 | 3735 | 3730 | 3735 | 3720 | 943 |
| 515 | 20250121 | 105100 | 524641745 | 3730 | 3730 | 3730 | 3730 | 1 |
| 516 | 20250121 | 105000 | 524638015 | 3720 | 3720 | 3730 | 3720 | 1002 |
| 517 | 20250121 | 104900 | 520910555 | 3725 | 3725 | 3725 | 3725 | 47 |
| 518 | 20250121 | 104800 | 520735480 | 3725 | 3725 | 3730 | 3725 | 23 |
| 519 | 20250121 | 104700 | 520649800 | 3730 | 3725 | 3730 | 3720 | 548 |
| 520 | 20250121 | 104600 | 518611140 | 3725 | 3725 | 3725 | 3725 | 0 |
| 521 | 20250121 | 104500 | 518611140 | 3725 | 3725 | 3725 | 3725 | 20 |
| 522 | 20250121 | 104400 | 518536640 | 3725 | 3720 | 3725 | 3720 | 202 |
| 523 | 20250121 | 104300 | 517784195 | 3725 | 3725 | 3725 | 3710 | 251 |
| 524 | 20250121 | 104200 | 516852895 | 3725 | 3710 | 3725 | 3710 | 1072 |
| 525 | 20250121 | 104100 | 512865745 | 3720 | 3720 | 3720 | 3720 | 0 |
| 526 | 20250121 | 104000 | 512865745 | 3720 | 3710 | 3720 | 3705 | 1977 |
| 527 | 20250121 | 103900 | 505531815 | 3720 | 3720 | 3720 | 3720 | 0 |
| 528 | 20250121 | 103800 | 505531815 | 3720 | 3710 | 3720 | 3710 | 834 |
| 529 | 20250121 | 103700 | 502437655 | 3710 | 3715 | 3725 | 3710 | 95 |
| 530 | 20250121 | 103600 | 502084975 | 3725 | 3725 | 3725 | 3725 | 225 |
| 531 | 20250121 | 103500 | 501246850 | 3715 | 3725 | 3725 | 3715 | 1047 |
| 532 | 20250121 | 103400 | 497357235 | 3725 | 3725 | 3730 | 3715 | 73 |
| 533 | 20250121 | 103300 | 497085995 | 3715 | 3730 | 3730 | 3715 | 676 |
| 534 | 20250121 | 103200 | 494572180 | 3730 | 3730 | 3730 | 3730 | 100 |
| 535 | 20250121 | 103100 | 494199180 | 3730 | 3730 | 3730 | 3730 | 0 |
| 536 | 20250121 | 103000 | 494199180 | 3730 | 3720 | 3730 | 3720 | 139 |
| 537 | 20250121 | 102900 | 493682090 | 3730 | 3730 | 3730 | 3730 | 3 |
| 538 | 20250121 | 102800 | 493670900 | 3730 | 3730 | 3730 | 3730 | 11 |
| 539 | 20250121 | 102700 | 493629870 | 3720 | 3720 | 3720 | 3720 | 1510 |
| 540 | 20250121 | 102600 | 488012670 | 3720 | 3725 | 3725 | 3720 | 975 |
| 541 | 20250121 | 102500 | 484385590 | 3725 | 3725 | 3725 | 3725 | 6 |
| 542 | 20250121 | 102400 | 484363240 | 3725 | 3725 | 3730 | 3725 | 1373 |
| 543 | 20250121 | 102300 | 479246315 | 3725 | 3730 | 3730 | 3725 | 1678 |
| 544 | 20250121 | 102200 | 472993265 | 3735 | 3735 | 3735 | 3735 | 10 |
| 545 | 20250121 | 102100 | 472955915 | 3740 | 3740 | 3740 | 3740 | 0 |
| 546 | 20250121 | 102000 | 472955915 | 3740 | 3740 | 3740 | 3740 | 1200 |
| 547 | 20250121 | 101900 | 468467915 | 3745 | 3745 | 3745 | 3745 | 0 |
| 548 | 20250121 | 101800 | 468467915 | 3745 | 3745 | 3745 | 3745 | 0 |
| 549 | 20250121 | 101700 | 468467915 | 3745 | 3730 | 3745 | 3730 | 3196 |
| 550 | 20250121 | 101600 | 456546820 | 3745 | 3725 | 3745 | 3725 | 175 |
| 551 | 20250121 | 101500 | 455891545 | 3730 | 3745 | 3745 | 3725 | 1414 |
| 552 | 20250121 | 101400 | 450608435 | 3745 | 3745 | 3745 | 3745 | 1281 |
| 553 | 20250121 | 101300 | 445811090 | 3745 | 3725 | 3745 | 3725 | 538 |
| 554 | 20250121 | 101200 | 443798950 | 3725 | 3725 | 3725 | 3725 | 11 |
| 555 | 20250121 | 101100 | 443757975 | 3725 | 3725 | 3725 | 3725 | 809 |
| 556 | 20250121 | 101000 | 440744450 | 3725 | 3725 | 3725 | 3725 | 119 |
| 557 | 20250121 | 100900 | 440301175 | 3745 | 3725 | 3745 | 3725 | 13 |
| 558 | 20250121 | 100800 | 440252650 | 3725 | 3735 | 3735 | 3725 | 2069 |
| 559 | 20250121 | 100700 | 432534720 | 3735 | 3735 | 3735 | 3735 | 10 |
| 560 | 20250121 | 100600 | 432497370 | 3735 | 3735 | 3735 | 3730 | 2234 |
| 561 | 20250121 | 100500 | 424160990 | 3745 | 3745 | 3745 | 3745 | 15 |
| 562 | 20250121 | 100400 | 424104815 | 3740 | 3750 | 3750 | 3740 | 297 |
| 563 | 20250121 | 100300 | 422993100 | 3755 | 3750 | 3755 | 3750 | 1516 |
| 564 | 20250121 | 100200 | 417308030 | 3750 | 3750 | 3750 | 3750 | 535 |
| 565 | 20250121 | 100100 | 415301780 | 3750 | 3750 | 3750 | 3750 | 276 |
| 566 | 20250121 | 100000 | 414266780 | 3745 | 3745 | 3745 | 3745 | 74 |
| 567 | 20250121 | 095900 | 413989650 | 3745 | 3760 | 3760 | 3745 | 5109 |
| 568 | 20250121 | 095800 | 394823490 | 3760 | 3760 | 3760 | 3755 | 1152 |
| 569 | 20250121 | 095700 | 390492470 | 3775 | 3765 | 3775 | 3765 | 1623 |
| 570 | 20250121 | 095600 | 384366170 | 3775 | 3775 | 3790 | 3770 | 4450 |
| 571 | 20250121 | 095500 | 367538005 | 3770 | 3780 | 3780 | 3770 | 1039 |
| 572 | 20250121 | 095400 | 363619955 | 3780 | 3765 | 3780 | 3765 | 4529 |
| 573 | 20250121 | 095300 | 346514270 | 3765 | 3760 | 3770 | 3745 | 3287 |
| 574 | 20250121 | 095200 | 334152475 | 3760 | 3760 | 3760 | 3760 | 201 |
| 575 | 20250121 | 095100 | 333396715 | 3760 | 3760 | 3760 | 3760 | 0 |
| 576 | 20250121 | 095000 | 333396715 | 3760 | 3760 | 3760 | 3760 | 0 |
| 577 | 20250121 | 094900 | 333396715 | 3760 | 3760 | 3760 | 3760 | 102 |
| 578 | 20250121 | 094800 | 333013195 | 3760 | 3755 | 3765 | 3750 | 4054 |
| 579 | 20250121 | 094700 | 317803340 | 3765 | 3755 | 3765 | 3755 | 2001 |
| 580 | 20250121 | 094600 | 310289575 | 3770 | 3770 | 3770 | 3755 | 5720 |
| 581 | 20250121 | 094500 | 288802145 | 3780 | 3755 | 3780 | 3745 | 7649 |
| 582 | 20250121 | 094400 | 260028775 | 3745 | 3755 | 3755 | 3745 | 765 |
| 583 | 20250121 | 094300 | 257158530 | 3755 | 3755 | 3760 | 3745 | 1100 |
| 584 | 20250121 | 094200 | 253026720 | 3755 | 3750 | 3755 | 3745 | 6431 |
| 585 | 20250121 | 094100 | 228896100 | 3750 | 3740 | 3750 | 3740 | 2957 |
| 586 | 20250121 | 094000 | 217825795 | 3745 | 3740 | 3745 | 3725 | 1762 |
| 587 | 20250121 | 093900 | 211234360 | 3740 | 3720 | 3740 | 3720 | 1259 |
| 588 | 20250121 | 093800 | 206531575 | 3720 | 3715 | 3720 | 3715 | 1211 |
| 589 | 20250121 | 093700 | 202032395 | 3715 | 3700 | 3715 | 3700 | 2011 |
| 590 | 20250121 | 093600 | 194591680 | 3700 | 3700 | 3700 | 3700 | 1772 |
| 591 | 20250121 | 093500 | 188035280 | 3700 | 3720 | 3720 | 3700 | 3018 |
| 592 | 20250121 | 093400 | 176847455 | 3735 | 3735 | 3735 | 3735 | 13 |
| 593 | 20250121 | 093300 | 176798900 | 3720 | 3725 | 3725 | 3720 | 297 |
| 594 | 20250121 | 093200 | 175693990 | 3735 | 3735 | 3735 | 3735 | 196 |
| 595 | 20250121 | 093100 | 174961930 | 3740 | 3740 | 3740 | 3740 | 0 |
| 596 | 20250121 | 093000 | 174961930 | 3740 | 3740 | 3740 | 3740 | 0 |
| 597 | 20250121 | 092900 | 174961930 | 3740 | 3735 | 3740 | 3735 | 150 |
| 598 | 20250121 | 092800 | 174401580 | 3740 | 3730 | 3740 | 3730 | 2716 |
| 599 | 20250121 | 092700 | 164255205 | 3730 | 3725 | 3730 | 3725 | 950 |
| 600 | 20250121 | 092600 | 160713175 | 3715 | 3710 | 3720 | 3710 | 5522 |
| 601 | 20250121 | 092500 | 140198465 | 3690 | 3695 | 3695 | 3690 | 1350 |
| 602 | 20250121 | 092400 | 135215985 | 3710 | 3710 | 3710 | 3710 | 0 |
| 603 | 20250121 | 092300 | 135215985 | 3710 | 3705 | 3710 | 3680 | 2820 |
| 604 | 20250121 | 092200 | 124805330 | 3705 | 3690 | 3705 | 3690 | 85 |
| 605 | 20250121 | 092100 | 124490420 | 3685 | 3715 | 3720 | 3685 | 5295 |
| 606 | 20250121 | 092000 | 104909370 | 3705 | 3710 | 3720 | 3705 | 125 |
| 607 | 20250121 | 091900 | 104445715 | 3725 | 3715 | 3725 | 3715 | 3 |
| 608 | 20250121 | 091800 | 104434560 | 3715 | 3700 | 3715 | 3700 | 280 |
| 609 | 20250121 | 091700 | 103398545 | 3700 | 3715 | 3715 | 3700 | 5000 |
| 610 | 20250121 | 091600 | 84874690 | 3725 | 3720 | 3725 | 3715 | 1501 |
| 611 | 20250121 | 091500 | 79291235 | 3725 | 3725 | 3725 | 3725 | 11 |
| 612 | 20250121 | 091400 | 79250260 | 3725 | 3735 | 3735 | 3725 | 457 |
| 613 | 20250121 | 091300 | 77547635 | 3740 | 3735 | 3740 | 3720 | 1921 |
| 614 | 20250121 | 091200 | 70386445 | 3735 | 3725 | 3735 | 3720 | 900 |
| 615 | 20250121 | 091100 | 67030445 | 3720 | 3720 | 3720 | 3720 | 10 |
| 616 | 20250121 | 091000 | 66993245 | 3720 | 3720 | 3720 | 3720 | 130 |
| 617 | 20250121 | 090900 | 66509645 | 3740 | 3740 | 3740 | 3740 | 122 |
| 618 | 20250121 | 090800 | 66053365 | 3720 | 3730 | 3730 | 3720 | 399 |
| 619 | 20250121 | 090700 | 64565545 | 3730 | 3720 | 3730 | 3710 | 1317 |
| 620 | 20250121 | 090600 | 59662250 | 3710 | 3725 | 3730 | 3710 | 2404 |
| 621 | 20250121 | 090500 | 50724765 | 3720 | 3725 | 3745 | 3720 | 4146 |
| 622 | 20250121 | 090400 | 35275350 | 3740 | 3740 | 3740 | 3725 | 51 |
| 623 | 20250121 | 090300 | 35085345 | 3745 | 3745 | 3745 | 3745 | 10 |
| 624 | 20250121 | 090200 | 35047895 | 3745 | 3745 | 3765 | 3720 | 3163 |
| 625 | 20250121 | 090100 | 23231645 | 3745 | 3750 | 3760 | 3745 | 877 |
| 626 | 20250121 | 090000 | 19942440 | 3765 | 3725 | 3765 | 3725 | 5163 |