30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 192200 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 3196 |
| 3 | 20250122 | 192100 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 4 | 20250122 | 192000 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 5 | 20250122 | 191900 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 6 | 20250122 | 191800 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 7 | 20250122 | 191700 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 8 | 20250122 | 191600 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 9 | 20250122 | 191500 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 10 | 20250122 | 191400 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 11 | 20250122 | 191300 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 12 | 20250122 | 191200 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 13 | 20250122 | 191100 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 14 | 20250122 | 191000 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 15 | 20250122 | 190900 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 16 | 20250122 | 190800 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 17 | 20250122 | 190700 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 18 | 20250122 | 190600 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 19 | 20250122 | 190500 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 20 | 20250122 | 190400 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 21 | 20250122 | 190300 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 22 | 20250122 | 190200 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 23 | 20250122 | 190100 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 24 | 20250122 | 190000 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 25 | 20250122 | 185900 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 26 | 20250122 | 185800 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 27 | 20250122 | 185700 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 28 | 20250122 | 185600 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 29 | 20250122 | 185500 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 30 | 20250122 | 185400 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 31 | 20250122 | 185300 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 32 | 20250122 | 185200 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 3196 |
| 33 | 20250122 | 185100 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 34 | 20250122 | 185000 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 35 | 20250122 | 184900 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 36 | 20250122 | 184800 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 37 | 20250122 | 184700 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 38 | 20250122 | 184600 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 39 | 20250122 | 184500 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 40 | 20250122 | 184400 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 41 | 20250122 | 184300 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 42 | 20250122 | 184200 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 43 | 20250122 | 184100 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 44 | 20250122 | 184000 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 45 | 20250122 | 183900 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 46 | 20250122 | 183800 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 47 | 20250122 | 183700 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 48 | 20250122 | 183600 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 49 | 20250122 | 183500 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 50 | 20250122 | 183400 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 51 | 20250122 | 183300 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 52 | 20250122 | 183200 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 53 | 20250122 | 183100 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 54 | 20250122 | 183000 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 55 | 20250122 | 182900 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 56 | 20250122 | 182800 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 57 | 20250122 | 182700 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 58 | 20250122 | 182600 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 59 | 20250122 | 182500 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 60 | 20250122 | 182400 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 61 | 20250122 | 182300 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 62 | 20250122 | 182200 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 3196 |
| 63 | 20250122 | 182100 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 64 | 20250122 | 182000 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 65 | 20250122 | 181900 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 66 | 20250122 | 181800 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 67 | 20250122 | 181700 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 68 | 20250122 | 181600 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 69 | 20250122 | 181500 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 70 | 20250122 | 181400 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 71 | 20250122 | 181300 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 72 | 20250122 | 181200 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 73 | 20250122 | 181100 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 74 | 20250122 | 181000 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 75 | 20250122 | 180900 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 76 | 20250122 | 180800 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 77 | 20250122 | 180700 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 78 | 20250122 | 180600 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 79 | 20250122 | 180500 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 80 | 20250122 | 180400 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 81 | 20250122 | 180300 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 82 | 20250122 | 180200 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 83 | 20250122 | 180100 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 84 | 20250122 | 180000 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 85 | 20250122 | 175900 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 86 | 20250122 | 175800 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 87 | 20250122 | 175700 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 88 | 20250122 | 175600 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 89 | 20250122 | 175500 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 90 | 20250122 | 175400 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 91 | 20250122 | 175300 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 92 | 20250122 | 175200 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 3196 |
| 93 | 20250122 | 175100 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 94 | 20250122 | 175000 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 95 | 20250122 | 174900 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 96 | 20250122 | 174800 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 97 | 20250122 | 174700 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 98 | 20250122 | 174600 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 99 | 20250122 | 174500 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 100 | 20250122 | 174400 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 101 | 20250122 | 174300 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 102 | 20250122 | 174200 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 103 | 20250122 | 174100 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 104 | 20250122 | 174000 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 105 | 20250122 | 173900 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 106 | 20250122 | 173800 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 107 | 20250122 | 173700 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 108 | 20250122 | 173600 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 109 | 20250122 | 173500 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 110 | 20250122 | 173400 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 111 | 20250122 | 173300 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 112 | 20250122 | 173200 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 113 | 20250122 | 173100 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 114 | 20250122 | 173000 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 115 | 20250122 | 172900 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 116 | 20250122 | 172800 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 117 | 20250122 | 172700 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 118 | 20250122 | 172600 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 119 | 20250122 | 172500 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 120 | 20250122 | 172400 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 121 | 20250122 | 172300 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 122 | 20250122 | 172200 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 3196 |
| 123 | 20250122 | 172100 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 124 | 20250122 | 172000 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 125 | 20250122 | 171900 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 126 | 20250122 | 171800 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 127 | 20250122 | 171700 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 128 | 20250122 | 171600 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 129 | 20250122 | 171500 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 130 | 20250122 | 171400 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 131 | 20250122 | 171300 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 132 | 20250122 | 171200 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 133 | 20250122 | 171100 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 134 | 20250122 | 171000 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 135 | 20250122 | 170900 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 136 | 20250122 | 170800 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 137 | 20250122 | 170700 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 138 | 20250122 | 170600 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 139 | 20250122 | 170500 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 140 | 20250122 | 170400 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 141 | 20250122 | 170300 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 142 | 20250122 | 170200 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 143 | 20250122 | 170100 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 144 | 20250122 | 170000 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 145 | 20250122 | 165900 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 146 | 20250122 | 165800 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 147 | 20250122 | 165700 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 148 | 20250122 | 165600 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 149 | 20250122 | 165500 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 150 | 20250122 | 165400 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 151 | 20250122 | 165300 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 152 | 20250122 | 165200 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 3196 |
| 153 | 20250122 | 165100 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 154 | 20250122 | 165000 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 155 | 20250122 | 164900 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 156 | 20250122 | 164800 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 157 | 20250122 | 164700 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 158 | 20250122 | 164600 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 159 | 20250122 | 164500 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 160 | 20250122 | 164400 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 161 | 20250122 | 164300 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 162 | 20250122 | 164200 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 163 | 20250122 | 164100 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 164 | 20250122 | 164000 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 165 | 20250122 | 163900 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 166 | 20250122 | 163800 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 167 | 20250122 | 163700 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 168 | 20250122 | 163600 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 169 | 20250122 | 163500 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 170 | 20250122 | 163400 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 171 | 20250122 | 163300 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 172 | 20250122 | 163200 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 173 | 20250122 | 163100 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 174 | 20250122 | 163000 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 175 | 20250122 | 162900 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 176 | 20250122 | 162800 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 177 | 20250122 | 162700 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 178 | 20250122 | 162600 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 179 | 20250122 | 162500 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 180 | 20250122 | 162400 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 181 | 20250122 | 162300 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 182 | 20250122 | 162200 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 3196 |
| 183 | 20250122 | 162100 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 184 | 20250122 | 162000 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 185 | 20250122 | 161900 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 186 | 20250122 | 161800 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 187 | 20250122 | 161700 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 188 | 20250122 | 161600 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 189 | 20250122 | 161500 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 190 | 20250122 | 161400 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 191 | 20250122 | 161300 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 192 | 20250122 | 161200 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 193 | 20250122 | 161100 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 194 | 20250122 | 161000 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 195 | 20250122 | 160900 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 196 | 20250122 | 160800 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 197 | 20250122 | 160700 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 198 | 20250122 | 160600 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 199 | 20250122 | 160500 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 200 | 20250122 | 160400 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 201 | 20250122 | 160300 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 202 | 20250122 | 160200 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 203 | 20250122 | 160100 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 204 | 20250122 | 160000 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 205 | 20250122 | 155900 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 206 | 20250122 | 155800 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 207 | 20250122 | 155700 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 208 | 20250122 | 155600 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 209 | 20250122 | 155500 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 210 | 20250122 | 155400 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 211 | 20250122 | 155300 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 212 | 20250122 | 155200 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 3196 |
| 213 | 20250122 | 155100 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 214 | 20250122 | 155000 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 215 | 20250122 | 154900 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 216 | 20250122 | 154800 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 217 | 20250122 | 154700 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 218 | 20250122 | 154600 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 219 | 20250122 | 154500 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 220 | 20250122 | 154400 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 221 | 20250122 | 154300 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 222 | 20250122 | 154200 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 223 | 20250122 | 154100 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 224 | 20250122 | 154000 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 225 | 20250122 | 153900 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 226 | 20250122 | 153800 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 227 | 20250122 | 153700 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 228 | 20250122 | 153600 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 229 | 20250122 | 153500 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 230 | 20250122 | 153400 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 231 | 20250122 | 153300 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 232 | 20250122 | 153200 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 233 | 20250122 | 153100 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 234 | 20250122 | 153000 | 1796771390 | 3975 | 3975 | 3975 | 3975 | 3196 |
| 235 | 20250122 | 152900 | 1784067290 | 3975 | 3975 | 3975 | 3975 | 0 |
| 236 | 20250122 | 152800 | 1784067290 | 3975 | 3975 | 3975 | 3975 | 0 |
| 237 | 20250122 | 152700 | 1784067290 | 3975 | 3975 | 3975 | 3975 | 0 |
| 238 | 20250122 | 152600 | 1784067290 | 3975 | 3975 | 3975 | 3975 | 0 |
| 239 | 20250122 | 152500 | 1784067290 | 3975 | 3975 | 3975 | 3975 | 0 |
| 240 | 20250122 | 152400 | 1784067290 | 3975 | 3975 | 3975 | 3975 | 0 |
| 241 | 20250122 | 152300 | 1784067290 | 3975 | 3975 | 3975 | 3975 | 0 |
| 242 | 20250122 | 152200 | 1784067290 | 3975 | 3975 | 3975 | 3975 | 0 |
| 243 | 20250122 | 152100 | 1784067290 | 3975 | 3975 | 3975 | 3975 | 0 |
| 244 | 20250122 | 152000 | 1784067290 | 3975 | 3975 | 3975 | 3975 | 0 |
| 245 | 20250122 | 151900 | 1784067290 | 3975 | 3975 | 3975 | 3960 | 1590 |
| 246 | 20250122 | 151800 | 1777760525 | 3975 | 3975 | 3980 | 3965 | 3685 |
| 247 | 20250122 | 151700 | 1763139975 | 3975 | 3975 | 3975 | 3975 | 1 |
| 248 | 20250122 | 151600 | 1763136000 | 3975 | 3975 | 3975 | 3970 | 540 |
| 249 | 20250122 | 151500 | 1760991600 | 3980 | 3985 | 3985 | 3970 | 2828 |
| 250 | 20250122 | 151400 | 1749759360 | 3985 | 3980 | 3985 | 3975 | 1123 |
| 251 | 20250122 | 151300 | 1745289795 | 3985 | 3985 | 3985 | 3980 | 928 |
| 252 | 20250122 | 151200 | 1741596105 | 3985 | 3980 | 3985 | 3980 | 975 |
| 253 | 20250122 | 151100 | 1737715580 | 3980 | 3980 | 3980 | 3970 | 860 |
| 254 | 20250122 | 151000 | 1734298305 | 3980 | 3985 | 3985 | 3975 | 1835 |
| 255 | 20250122 | 150900 | 1727003295 | 3985 | 3980 | 3985 | 3970 | 258 |
| 256 | 20250122 | 150800 | 1725977780 | 3985 | 3980 | 3985 | 3980 | 3534 |
| 257 | 20250122 | 150700 | 1711895300 | 3985 | 3985 | 3985 | 3985 | 68 |
| 258 | 20250122 | 150600 | 1711624320 | 3985 | 3985 | 3985 | 3985 | 55 |
| 259 | 20250122 | 150500 | 1711405145 | 3985 | 3980 | 3985 | 3975 | 57 |
| 260 | 20250122 | 150400 | 1711178490 | 3975 | 3975 | 3975 | 3970 | 591 |
| 261 | 20250122 | 150300 | 1708829270 | 3975 | 3980 | 3980 | 3970 | 2280 |
| 262 | 20250122 | 150200 | 1699773585 | 3980 | 3985 | 3985 | 3980 | 418 |
| 263 | 20250122 | 150100 | 1698108195 | 3985 | 3980 | 3985 | 3980 | 1495 |
| 264 | 20250122 | 150000 | 1692152120 | 3985 | 3985 | 3985 | 3970 | 2098 |
| 265 | 20250122 | 145900 | 1683802020 | 3985 | 3980 | 3985 | 3980 | 21 |
| 266 | 20250122 | 145800 | 1683718420 | 3985 | 3980 | 3985 | 3980 | 1826 |
| 267 | 20250122 | 145700 | 1676450880 | 3985 | 3980 | 3985 | 3980 | 531 |
| 268 | 20250122 | 145600 | 1674337350 | 3985 | 3985 | 3985 | 3985 | 534 |
| 269 | 20250122 | 145500 | 1672209360 | 3990 | 3985 | 3995 | 3985 | 3153 |
| 270 | 20250122 | 145400 | 1659623930 | 3985 | 3985 | 3990 | 3985 | 2919 |
| 271 | 20250122 | 145300 | 1647991650 | 3990 | 3980 | 3990 | 3980 | 3743 |
| 272 | 20250122 | 145200 | 1633091165 | 3980 | 3965 | 3980 | 3965 | 6055 |
| 273 | 20250122 | 145100 | 1609053435 | 3965 | 3965 | 3965 | 3965 | 0 |
| 274 | 20250122 | 145000 | 1609053435 | 3965 | 3965 | 3965 | 3965 | 669 |
| 275 | 20250122 | 144900 | 1606400850 | 3965 | 3960 | 3965 | 3955 | 28232 |
| 276 | 20250122 | 144800 | 1494742020 | 3960 | 3955 | 3960 | 3955 | 402 |
| 277 | 20250122 | 144700 | 1493152100 | 3955 | 3955 | 3955 | 3955 | 2485 |
| 278 | 20250122 | 144600 | 1483323925 | 3955 | 3955 | 3955 | 3955 | 89 |
| 279 | 20250122 | 144500 | 1482971930 | 3960 | 3960 | 3960 | 3960 | 2023 |
| 280 | 20250122 | 144400 | 1474960850 | 3965 | 3965 | 3965 | 3965 | 184 |
| 281 | 20250122 | 144300 | 1474231290 | 3960 | 3965 | 3965 | 3960 | 116 |
| 282 | 20250122 | 144200 | 1473771425 | 3960 | 3960 | 3960 | 3960 | 276 |
| 283 | 20250122 | 144100 | 1472678465 | 3965 | 3965 | 3965 | 3965 | 5 |
| 284 | 20250122 | 144000 | 1472658640 | 3965 | 3965 | 3965 | 3965 | 75 |
| 285 | 20250122 | 143900 | 1472361265 | 3965 | 3965 | 3965 | 3965 | 3 |
| 286 | 20250122 | 143800 | 1472349370 | 3965 | 3965 | 3965 | 3965 | 56 |
| 287 | 20250122 | 143700 | 1472127330 | 3960 | 3960 | 3960 | 3960 | 0 |
| 288 | 20250122 | 143600 | 1472127330 | 3960 | 3965 | 3965 | 3960 | 961 |
| 289 | 20250122 | 143500 | 1468317965 | 3965 | 3965 | 3965 | 3960 | 7 |
| 290 | 20250122 | 143400 | 1468290235 | 3960 | 3965 | 3965 | 3960 | 6 |
| 291 | 20250122 | 143300 | 1468266470 | 3960 | 3960 | 3960 | 3960 | 60 |
| 292 | 20250122 | 143200 | 1468028870 | 3965 | 3960 | 3965 | 3960 | 57 |
| 293 | 20250122 | 143100 | 1467803140 | 3960 | 3960 | 3960 | 3960 | 1929 |
| 294 | 20250122 | 143000 | 1460164300 | 3960 | 3960 | 3965 | 3960 | 2599 |
| 295 | 20250122 | 142900 | 1449872255 | 3960 | 3965 | 3965 | 3960 | 51 |
| 296 | 20250122 | 142800 | 1449670290 | 3960 | 3960 | 3960 | 3960 | 43 |
| 297 | 20250122 | 142700 | 1449500010 | 3965 | 3965 | 3965 | 3960 | 122 |
| 298 | 20250122 | 142600 | 1449016880 | 3965 | 3960 | 3965 | 3960 | 212 |
| 299 | 20250122 | 142500 | 1448176825 | 3965 | 3965 | 3965 | 3965 | 284 |
| 300 | 20250122 | 142400 | 1447050765 | 3965 | 3965 | 3965 | 3965 | 37 |
| 301 | 20250122 | 142300 | 1446904060 | 3965 | 3965 | 3965 | 3965 | 425 |
| 302 | 20250122 | 142200 | 1445218935 | 3965 | 3965 | 3965 | 3965 | 0 |
| 303 | 20250122 | 142100 | 1445218935 | 3965 | 3965 | 3965 | 3965 | 2 |
| 304 | 20250122 | 142000 | 1445211005 | 3960 | 3960 | 3960 | 3960 | 102 |
| 305 | 20250122 | 141900 | 1444807085 | 3965 | 3965 | 3965 | 3965 | 6 |
| 306 | 20250122 | 141800 | 1444783295 | 3960 | 3960 | 3960 | 3960 | 350 |
| 307 | 20250122 | 141700 | 1443397295 | 3960 | 3960 | 3960 | 3960 | 0 |
| 308 | 20250122 | 141600 | 1443397295 | 3960 | 3965 | 3965 | 3960 | 237 |
| 309 | 20250122 | 141500 | 1442458770 | 3965 | 3960 | 3965 | 3960 | 2103 |
| 310 | 20250122 | 141400 | 1434130885 | 3960 | 3960 | 3960 | 3960 | 6 |
| 311 | 20250122 | 141300 | 1434107125 | 3960 | 3955 | 3960 | 3955 | 600 |
| 312 | 20250122 | 141200 | 1431734050 | 3960 | 3960 | 3960 | 3955 | 503 |
| 313 | 20250122 | 141100 | 1429744670 | 3955 | 3955 | 3960 | 3955 | 61 |
| 314 | 20250122 | 141000 | 1429503410 | 3960 | 3960 | 3960 | 3960 | 0 |
| 315 | 20250122 | 140900 | 1429503410 | 3960 | 3960 | 3960 | 3960 | 7 |
| 316 | 20250122 | 140800 | 1429475690 | 3960 | 3960 | 3960 | 3955 | 7 |
| 317 | 20250122 | 140700 | 1429447995 | 3960 | 3955 | 3960 | 3955 | 501 |
| 318 | 20250122 | 140600 | 1427466535 | 3960 | 3955 | 3960 | 3955 | 90 |
| 319 | 20250122 | 140500 | 1427110580 | 3955 | 3955 | 3955 | 3955 | 0 |
| 320 | 20250122 | 140400 | 1427110580 | 3955 | 3960 | 3960 | 3955 | 2 |
| 321 | 20250122 | 140300 | 1427102665 | 3955 | 3955 | 3955 | 3955 | 0 |
| 322 | 20250122 | 140200 | 1427102665 | 3955 | 3955 | 3955 | 3955 | 257 |
| 323 | 20250122 | 140100 | 1426086230 | 3960 | 3960 | 3960 | 3960 | 916 |
| 324 | 20250122 | 140000 | 1422458870 | 3960 | 3960 | 3960 | 3960 | 6 |
| 325 | 20250122 | 135900 | 1422435110 | 3960 | 3960 | 3960 | 3955 | 1202 |
| 326 | 20250122 | 135800 | 1417678335 | 3960 | 3960 | 3960 | 3960 | 15 |
| 327 | 20250122 | 135700 | 1417618935 | 3960 | 3960 | 3960 | 3960 | 30 |
| 328 | 20250122 | 135600 | 1417500135 | 3960 | 3960 | 3960 | 3960 | 101 |
| 329 | 20250122 | 135500 | 1417100175 | 3960 | 3960 | 3960 | 3960 | 57 |
| 330 | 20250122 | 135400 | 1416874455 | 3955 | 3955 | 3960 | 3955 | 48 |
| 331 | 20250122 | 135300 | 1416684405 | 3955 | 3955 | 3960 | 3955 | 1252 |
| 332 | 20250122 | 135200 | 1411732740 | 3950 | 3950 | 3955 | 3950 | 1047 |
| 333 | 20250122 | 135100 | 1407595810 | 3950 | 3955 | 3955 | 3950 | 8 |
| 334 | 20250122 | 135000 | 1407564175 | 3955 | 3955 | 3955 | 3955 | 0 |
| 335 | 20250122 | 134900 | 1407564175 | 3955 | 3955 | 3955 | 3955 | 0 |
| 336 | 20250122 | 134800 | 1407564175 | 3955 | 3955 | 3955 | 3955 | 1 |
| 337 | 20250122 | 134700 | 1407560220 | 3955 | 3950 | 3955 | 3950 | 20453 |
| 338 | 20250122 | 134600 | 1326770205 | 3950 | 3950 | 3950 | 3945 | 1918 |
| 339 | 20250122 | 134500 | 1319194115 | 3950 | 3940 | 3950 | 3940 | 2742 |
| 340 | 20250122 | 134400 | 1308363965 | 3945 | 3945 | 3945 | 3945 | 1099 |
| 341 | 20250122 | 134300 | 1304028410 | 3950 | 3950 | 3950 | 3950 | 38 |
| 342 | 20250122 | 134200 | 1303878310 | 3950 | 3950 | 3950 | 3950 | 1 |
| 343 | 20250122 | 134100 | 1303874360 | 3945 | 3945 | 3945 | 3945 | 0 |
| 344 | 20250122 | 134000 | 1303874360 | 3945 | 3950 | 3955 | 3945 | 1254 |
| 345 | 20250122 | 133900 | 1298921150 | 3950 | 3950 | 3950 | 3950 | 265 |
| 346 | 20250122 | 133800 | 1297874400 | 3945 | 3945 | 3945 | 3945 | 160 |
| 347 | 20250122 | 133700 | 1297243200 | 3945 | 3950 | 3950 | 3945 | 993 |
| 348 | 20250122 | 133600 | 1293325775 | 3945 | 3945 | 3945 | 3945 | 0 |
| 349 | 20250122 | 133500 | 1293325775 | 3945 | 3945 | 3945 | 3945 | 904 |
| 350 | 20250122 | 133400 | 1289759495 | 3945 | 3950 | 3950 | 3945 | 2136 |
| 351 | 20250122 | 133300 | 1281322330 | 3955 | 3960 | 3960 | 3955 | 3146 |
| 352 | 20250122 | 133200 | 1268876490 | 3960 | 3955 | 3960 | 3955 | 1069 |
| 353 | 20250122 | 133100 | 1264646005 | 3960 | 3960 | 3960 | 3960 | 11 |
| 354 | 20250122 | 133000 | 1264602445 | 3960 | 3965 | 3965 | 3960 | 200 |
| 355 | 20250122 | 132900 | 1263810420 | 3960 | 3960 | 3960 | 3960 | 0 |
| 356 | 20250122 | 132800 | 1263810420 | 3960 | 3960 | 3960 | 3960 | 0 |
| 357 | 20250122 | 132700 | 1263810420 | 3960 | 3960 | 3960 | 3960 | 0 |
| 358 | 20250122 | 132600 | 1263810420 | 3960 | 3960 | 3960 | 3960 | 517 |
| 359 | 20250122 | 132500 | 1261763100 | 3965 | 3965 | 3965 | 3965 | 500 |
| 360 | 20250122 | 132400 | 1259780600 | 3965 | 3965 | 3965 | 3965 | 0 |
| 361 | 20250122 | 132300 | 1259780600 | 3965 | 3965 | 3965 | 3965 | 30 |
| 362 | 20250122 | 132200 | 1259661650 | 3965 | 3965 | 3965 | 3965 | 65 |
| 363 | 20250122 | 132100 | 1259403925 | 3965 | 3965 | 3965 | 3965 | 100 |
| 364 | 20250122 | 132000 | 1259007425 | 3965 | 3965 | 3965 | 3965 | 0 |
| 365 | 20250122 | 131900 | 1259007425 | 3965 | 3965 | 3965 | 3965 | 5 |
| 366 | 20250122 | 131800 | 1258987600 | 3965 | 3965 | 3965 | 3960 | 16 |
| 367 | 20250122 | 131700 | 1258924165 | 3965 | 3965 | 3965 | 3965 | 1 |
| 368 | 20250122 | 131600 | 1258920200 | 3950 | 3960 | 3965 | 3950 | 1034 |
| 369 | 20250122 | 131500 | 1254831595 | 3960 | 3960 | 3960 | 3960 | 0 |
| 370 | 20250122 | 131400 | 1254831595 | 3960 | 3960 | 3960 | 3960 | 18 |
| 371 | 20250122 | 131300 | 1254760315 | 3960 | 3960 | 3960 | 3960 | 13 |
| 372 | 20250122 | 131200 | 1254708835 | 3960 | 3960 | 3960 | 3960 | 6 |
| 373 | 20250122 | 131100 | 1254685075 | 3960 | 3960 | 3960 | 3960 | 260 |
| 374 | 20250122 | 131000 | 1253655475 | 3960 | 3960 | 3960 | 3960 | 64 |
| 375 | 20250122 | 130900 | 1253402035 | 3960 | 3960 | 3960 | 3960 | 39 |
| 376 | 20250122 | 130800 | 1253247595 | 3960 | 3960 | 3960 | 3960 | 100 |
| 377 | 20250122 | 130700 | 1252851595 | 3960 | 3960 | 3960 | 3960 | 51 |
| 378 | 20250122 | 130600 | 1252649635 | 3955 | 3955 | 3955 | 3955 | 0 |
| 379 | 20250122 | 130500 | 1252649635 | 3955 | 3955 | 3955 | 3955 | 1671 |
| 380 | 20250122 | 130400 | 1246040830 | 3955 | 3955 | 3955 | 3955 | 518 |
| 381 | 20250122 | 130300 | 1243992140 | 3955 | 3955 | 3955 | 3955 | 651 |
| 382 | 20250122 | 130200 | 1241417435 | 3960 | 3960 | 3960 | 3960 | 0 |
| 383 | 20250122 | 130100 | 1241417435 | 3960 | 3960 | 3960 | 3960 | 78 |
| 384 | 20250122 | 130000 | 1241108555 | 3965 | 3965 | 3965 | 3965 | 0 |
| 385 | 20250122 | 125900 | 1241108555 | 3965 | 3955 | 3965 | 3950 | 6770 |
| 386 | 20250122 | 125800 | 1214328975 | 3950 | 3950 | 3950 | 3950 | 159 |
| 387 | 20250122 | 125700 | 1213700925 | 3950 | 3950 | 3950 | 3950 | 29 |
| 388 | 20250122 | 125600 | 1213586375 | 3950 | 3950 | 3950 | 3950 | 26 |
| 389 | 20250122 | 125500 | 1213483675 | 3950 | 3950 | 3950 | 3950 | 27 |
| 390 | 20250122 | 125400 | 1213377025 | 3945 | 3945 | 3945 | 3945 | 2 |
| 391 | 20250122 | 125300 | 1213369135 | 3945 | 3945 | 3945 | 3945 | 0 |
| 392 | 20250122 | 125200 | 1213369135 | 3945 | 3950 | 3950 | 3945 | 392 |
| 393 | 20250122 | 125100 | 1211822565 | 3945 | 3955 | 3955 | 3945 | 3559 |
| 394 | 20250122 | 125000 | 1197781970 | 3955 | 3955 | 3955 | 3955 | 0 |
| 395 | 20250122 | 124900 | 1197781970 | 3955 | 3945 | 3955 | 3945 | 393 |
| 396 | 20250122 | 124800 | 1196231225 | 3945 | 3945 | 3945 | 3945 | 228 |
| 397 | 20250122 | 124700 | 1195331765 | 3945 | 3945 | 3945 | 3945 | 0 |
| 398 | 20250122 | 124600 | 1195331765 | 3945 | 3945 | 3945 | 3945 | 0 |
| 399 | 20250122 | 124500 | 1195331765 | 3945 | 3950 | 3950 | 3945 | 200 |
| 400 | 20250122 | 124400 | 1194541790 | 3950 | 3945 | 3950 | 3945 | 74 |
| 401 | 20250122 | 124300 | 1194249855 | 3945 | 3945 | 3945 | 3945 | 5 |
| 402 | 20250122 | 124200 | 1194230130 | 3945 | 3945 | 3945 | 3945 | 0 |
| 403 | 20250122 | 124100 | 1194230130 | 3945 | 3950 | 3950 | 3945 | 103 |
| 404 | 20250122 | 124000 | 1193823295 | 3945 | 3945 | 3945 | 3945 | 45 |
| 405 | 20250122 | 123900 | 1193645770 | 3950 | 3950 | 3950 | 3950 | 651 |
| 406 | 20250122 | 123800 | 1191074320 | 3940 | 3950 | 3950 | 3940 | 1560 |
| 407 | 20250122 | 123700 | 1184922395 | 3950 | 3950 | 3950 | 3950 | 1 |
| 408 | 20250122 | 123600 | 1184918445 | 3945 | 3945 | 3945 | 3945 | 0 |
| 409 | 20250122 | 123500 | 1184918445 | 3945 | 3945 | 3945 | 3945 | 0 |
| 410 | 20250122 | 123400 | 1184918445 | 3945 | 3955 | 3955 | 3945 | 600 |
| 411 | 20250122 | 123300 | 1182550445 | 3955 | 3955 | 3955 | 3955 | 0 |
| 412 | 20250122 | 123200 | 1182550445 | 3955 | 3945 | 3955 | 3945 | 88 |
| 413 | 20250122 | 123100 | 1182203235 | 3955 | 3955 | 3955 | 3955 | 0 |
| 414 | 20250122 | 123000 | 1182203235 | 3955 | 3950 | 3955 | 3945 | 276 |
| 415 | 20250122 | 122900 | 1181113340 | 3955 | 3955 | 3955 | 3955 | 212 |
| 416 | 20250122 | 122800 | 1180274880 | 3955 | 3950 | 3955 | 3950 | 85 |
| 417 | 20250122 | 122700 | 1179938955 | 3950 | 3950 | 3950 | 3950 | 145 |
| 418 | 20250122 | 122600 | 1179366205 | 3955 | 3955 | 3955 | 3955 | 0 |
| 419 | 20250122 | 122500 | 1179366205 | 3955 | 3955 | 3955 | 3955 | 301 |
| 420 | 20250122 | 122400 | 1178175750 | 3955 | 3950 | 3955 | 3950 | 1447 |
| 421 | 20250122 | 122300 | 1172460075 | 3950 | 3950 | 3950 | 3950 | 2079 |
| 422 | 20250122 | 122200 | 1164248025 | 3950 | 3950 | 3950 | 3950 | 0 |
| 423 | 20250122 | 122100 | 1164248025 | 3950 | 3950 | 3950 | 3945 | 117 |
| 424 | 20250122 | 122000 | 1163785880 | 3950 | 3950 | 3950 | 3950 | 92 |
| 425 | 20250122 | 121900 | 1163422480 | 3950 | 3945 | 3950 | 3945 | 41 |
| 426 | 20250122 | 121800 | 1163260730 | 3950 | 3950 | 3950 | 3945 | 221 |
| 427 | 20250122 | 121700 | 1162388325 | 3950 | 3950 | 3950 | 3950 | 100 |
| 428 | 20250122 | 121600 | 1161993325 | 3950 | 3950 | 3950 | 3950 | 2 |
| 429 | 20250122 | 121500 | 1161985425 | 3950 | 3950 | 3950 | 3950 | 0 |
| 430 | 20250122 | 121400 | 1161985425 | 3950 | 3950 | 3950 | 3950 | 11 |
| 431 | 20250122 | 121300 | 1161941975 | 3950 | 3945 | 3950 | 3945 | 1223 |
| 432 | 20250122 | 121200 | 1157117230 | 3950 | 3945 | 3950 | 3945 | 490 |
| 433 | 20250122 | 121100 | 1155184170 | 3950 | 3950 | 3950 | 3950 | 0 |
| 434 | 20250122 | 121000 | 1155184170 | 3950 | 3950 | 3950 | 3950 | 0 |
| 435 | 20250122 | 120900 | 1155184170 | 3950 | 3940 | 3950 | 3940 | 978 |
| 436 | 20250122 | 120800 | 1151330630 | 3950 | 3950 | 3950 | 3950 | 56 |
| 437 | 20250122 | 120700 | 1151109430 | 3950 | 3945 | 3950 | 3940 | 328 |
| 438 | 20250122 | 120600 | 1149815625 | 3945 | 3945 | 3945 | 3945 | 1 |
| 439 | 20250122 | 120500 | 1149811680 | 3945 | 3945 | 3945 | 3940 | 838 |
| 440 | 20250122 | 120400 | 1146509455 | 3940 | 3940 | 3940 | 3940 | 1122 |
| 441 | 20250122 | 120300 | 1142088775 | 3940 | 3940 | 3940 | 3940 | 911 |
| 442 | 20250122 | 120200 | 1138499435 | 3940 | 3935 | 3940 | 3935 | 512 |
| 443 | 20250122 | 120100 | 1136484410 | 3940 | 3940 | 3940 | 3940 | 7 |
| 444 | 20250122 | 120000 | 1136456830 | 3940 | 3930 | 3940 | 3930 | 377 |
| 445 | 20250122 | 115900 | 1134975090 | 3940 | 3935 | 3940 | 3935 | 515 |
| 446 | 20250122 | 115800 | 1132948560 | 3935 | 3935 | 3935 | 3935 | 171 |
| 447 | 20250122 | 115700 | 1132275675 | 3940 | 3940 | 3940 | 3940 | 4 |
| 448 | 20250122 | 115600 | 1132259915 | 3940 | 3940 | 3940 | 3940 | 0 |
| 449 | 20250122 | 115500 | 1132259915 | 3940 | 3935 | 3940 | 3935 | 2 |
| 450 | 20250122 | 115400 | 1132252040 | 3935 | 3935 | 3935 | 3935 | 913 |
| 451 | 20250122 | 115300 | 1128659385 | 3935 | 3935 | 3935 | 3935 | 0 |
| 452 | 20250122 | 115200 | 1128659385 | 3935 | 3935 | 3935 | 3935 | 40 |
| 453 | 20250122 | 115100 | 1128501985 | 3940 | 3940 | 3940 | 3940 | 25 |
| 454 | 20250122 | 115000 | 1128403485 | 3940 | 3940 | 3940 | 3940 | 6 |
| 455 | 20250122 | 114900 | 1128379845 | 3940 | 3940 | 3940 | 3925 | 35 |
| 456 | 20250122 | 114800 | 1128242350 | 3940 | 3940 | 3940 | 3940 | 123 |
| 457 | 20250122 | 114700 | 1127757730 | 3940 | 3935 | 3940 | 3930 | 1925 |
| 458 | 20250122 | 114600 | 1120175790 | 3935 | 3935 | 3935 | 3935 | 0 |
| 459 | 20250122 | 114500 | 1120175790 | 3935 | 3935 | 3935 | 3935 | 0 |
| 460 | 20250122 | 114400 | 1120175790 | 3935 | 3935 | 3935 | 3935 | 1 |
| 461 | 20250122 | 114300 | 1120171855 | 3940 | 3940 | 3940 | 3940 | 10 |
| 462 | 20250122 | 114200 | 1120132455 | 3940 | 3940 | 3940 | 3915 | 14189 |
| 463 | 20250122 | 114100 | 1064454850 | 3940 | 3940 | 3940 | 3940 | 11 |
| 464 | 20250122 | 114000 | 1064411510 | 3950 | 3950 | 3950 | 3950 | 1 |
| 465 | 20250122 | 113900 | 1064407560 | 3945 | 3945 | 3945 | 3945 | 387 |
| 466 | 20250122 | 113800 | 1062880845 | 3945 | 3945 | 3945 | 3945 | 0 |
| 467 | 20250122 | 113700 | 1062880845 | 3945 | 3945 | 3945 | 3945 | 240 |
| 468 | 20250122 | 113600 | 1061934045 | 3945 | 3945 | 3945 | 3945 | 0 |
| 469 | 20250122 | 113500 | 1061934045 | 3945 | 3940 | 3945 | 3940 | 407 |
| 470 | 20250122 | 113400 | 1060330460 | 3935 | 3940 | 3940 | 3935 | 549 |
| 471 | 20250122 | 113300 | 1058170070 | 3940 | 3940 | 3940 | 3935 | 47 |
| 472 | 20250122 | 113200 | 1057985090 | 3940 | 3940 | 3940 | 3940 | 49 |
| 473 | 20250122 | 113100 | 1057792030 | 3940 | 3940 | 3940 | 3940 | 70 |
| 474 | 20250122 | 113000 | 1057516230 | 3940 | 3940 | 3940 | 3940 | 30 |
| 475 | 20250122 | 112900 | 1057398030 | 3940 | 3935 | 3940 | 3935 | 959 |
| 476 | 20250122 | 112800 | 1053624350 | 3940 | 3945 | 3945 | 3940 | 89 |
| 477 | 20250122 | 112700 | 1053273675 | 3945 | 3940 | 3945 | 3940 | 206 |
| 478 | 20250122 | 112600 | 1052461950 | 3950 | 3950 | 3950 | 3940 | 2117 |
| 479 | 20250122 | 112500 | 1044112415 | 3950 | 3950 | 3950 | 3945 | 601 |
| 480 | 20250122 | 112400 | 1041740965 | 3955 | 3950 | 3955 | 3950 | 20 |
| 481 | 20250122 | 112300 | 1041661960 | 3950 | 3955 | 3955 | 3945 | 1179 |
| 482 | 20250122 | 112200 | 1037005760 | 3955 | 3945 | 3955 | 3945 | 194 |
| 483 | 20250122 | 112100 | 1036240310 | 3955 | 3950 | 3955 | 3950 | 308 |
| 484 | 20250122 | 112000 | 1035023205 | 3950 | 3935 | 3955 | 3930 | 25713 |
| 485 | 20250122 | 111900 | 933846155 | 3935 | 3955 | 3955 | 3935 | 16937 |
| 486 | 20250122 | 111800 | 867161005 | 3960 | 3960 | 3960 | 3960 | 150 |
| 487 | 20250122 | 111700 | 866567005 | 3960 | 3960 | 3960 | 3960 | 0 |
| 488 | 20250122 | 111600 | 866567005 | 3960 | 3955 | 3960 | 3955 | 412 |
| 489 | 20250122 | 111500 | 864937515 | 3955 | 3955 | 3955 | 3955 | 0 |
| 490 | 20250122 | 111400 | 864937515 | 3955 | 3955 | 3955 | 3955 | 133 |
| 491 | 20250122 | 111300 | 864411500 | 3955 | 3955 | 3955 | 3955 | 300 |
| 492 | 20250122 | 111200 | 863225000 | 3955 | 3955 | 3955 | 3955 | 110 |
| 493 | 20250122 | 111100 | 862789950 | 3955 | 3955 | 3955 | 3950 | 3 |
| 494 | 20250122 | 111000 | 862778090 | 3955 | 3960 | 3960 | 3955 | 3137 |
| 495 | 20250122 | 110900 | 850371175 | 3960 | 3955 | 3965 | 3955 | 2589 |
| 496 | 20250122 | 110800 | 840122725 | 3965 | 3965 | 3965 | 3965 | 141 |
| 497 | 20250122 | 110700 | 839563660 | 3960 | 3960 | 3960 | 3960 | 1178 |
| 498 | 20250122 | 110600 | 834898780 | 3960 | 3960 | 3960 | 3960 | 2 |
| 499 | 20250122 | 110500 | 834890860 | 3960 | 3960 | 3960 | 3960 | 9 |
| 500 | 20250122 | 110400 | 834855220 | 3960 | 3950 | 3960 | 3950 | 106 |
| 501 | 20250122 | 110300 | 834436080 | 3960 | 3955 | 3960 | 3955 | 511 |
| 502 | 20250122 | 110200 | 832415050 | 3955 | 3950 | 3955 | 3950 | 389 |
| 503 | 20250122 | 110100 | 830876760 | 3950 | 3950 | 3950 | 3950 | 1 |
| 504 | 20250122 | 110000 | 830872810 | 3955 | 3950 | 3955 | 3950 | 501 |
| 505 | 20250122 | 105900 | 828893855 | 3955 | 3955 | 3955 | 3955 | 0 |
| 506 | 20250122 | 105800 | 828893855 | 3955 | 3955 | 3960 | 3955 | 1002 |
| 507 | 20250122 | 105700 | 824930435 | 3955 | 3955 | 3955 | 3955 | 10 |
| 508 | 20250122 | 105600 | 824890885 | 3960 | 3960 | 3960 | 3960 | 0 |
| 509 | 20250122 | 105500 | 824890885 | 3960 | 3950 | 3960 | 3950 | 30 |
| 510 | 20250122 | 105400 | 824772095 | 3960 | 3955 | 3960 | 3950 | 543 |
| 511 | 20250122 | 105300 | 822626180 | 3960 | 3955 | 3960 | 3955 | 2 |
| 512 | 20250122 | 105200 | 822618265 | 3960 | 3960 | 3960 | 3960 | 3 |
| 513 | 20250122 | 105100 | 822606385 | 3960 | 3960 | 3960 | 3960 | 3 |
| 514 | 20250122 | 105000 | 822594505 | 3960 | 3955 | 3960 | 3950 | 736 |
| 515 | 20250122 | 104900 | 819686290 | 3955 | 3950 | 3955 | 3950 | 319 |
| 516 | 20250122 | 104800 | 818426220 | 3955 | 3955 | 3955 | 3950 | 49 |
| 517 | 20250122 | 104700 | 818232475 | 3955 | 3950 | 3955 | 3950 | 467 |
| 518 | 20250122 | 104600 | 816387810 | 3955 | 3955 | 3955 | 3955 | 8 |
| 519 | 20250122 | 104500 | 816356170 | 3955 | 3955 | 3955 | 3950 | 302 |
| 520 | 20250122 | 104400 | 815162510 | 3960 | 3960 | 3960 | 3960 | 5 |
| 521 | 20250122 | 104300 | 815142710 | 3960 | 3955 | 3960 | 3955 | 3 |
| 522 | 20250122 | 104200 | 815130835 | 3960 | 3960 | 3960 | 3955 | 109 |
| 523 | 20250122 | 104100 | 814699655 | 3960 | 3960 | 3960 | 3950 | 218 |
| 524 | 20250122 | 104000 | 813838150 | 3960 | 3955 | 3960 | 3955 | 59 |
| 525 | 20250122 | 103900 | 813604800 | 3955 | 3960 | 3960 | 3950 | 1094 |
| 526 | 20250122 | 103800 | 809281075 | 3960 | 3960 | 3960 | 3955 | 719 |
| 527 | 20250122 | 103700 | 806437060 | 3960 | 3960 | 3960 | 3960 | 0 |
| 528 | 20250122 | 103600 | 806437060 | 3960 | 3960 | 3960 | 3960 | 100 |
| 529 | 20250122 | 103500 | 806041060 | 3960 | 3955 | 3960 | 3955 | 152 |
| 530 | 20250122 | 103400 | 805439890 | 3960 | 3955 | 3960 | 3955 | 52 |
| 531 | 20250122 | 103300 | 805234220 | 3960 | 3955 | 3960 | 3955 | 253 |
| 532 | 20250122 | 103200 | 804233590 | 3960 | 3960 | 3960 | 3960 | 31 |
| 533 | 20250122 | 103100 | 804110830 | 3965 | 3965 | 3965 | 3965 | 7 |
| 534 | 20250122 | 103000 | 804083075 | 3965 | 3960 | 3965 | 3960 | 150 |
| 535 | 20250122 | 102900 | 803488955 | 3960 | 3955 | 3960 | 3955 | 56 |
| 536 | 20250122 | 102800 | 803267470 | 3960 | 3955 | 3960 | 3955 | 24 |
| 537 | 20250122 | 102700 | 803172535 | 3960 | 3945 | 3960 | 3945 | 387 |
| 538 | 20250122 | 102600 | 801641200 | 3960 | 3960 | 3960 | 3945 | 86 |
| 539 | 20250122 | 102500 | 801301825 | 3960 | 3960 | 3960 | 3945 | 1460 |
| 540 | 20250122 | 102400 | 795536565 | 3950 | 3950 | 3950 | 3950 | 108 |
| 541 | 20250122 | 102300 | 795109965 | 3960 | 3960 | 3960 | 3960 | 1 |
| 542 | 20250122 | 102200 | 795106005 | 3965 | 3960 | 3965 | 3955 | 1059 |
| 543 | 20250122 | 102100 | 790915000 | 3965 | 3965 | 3965 | 3965 | 0 |
| 544 | 20250122 | 102000 | 790915000 | 3965 | 3965 | 3965 | 3965 | 10 |
| 545 | 20250122 | 101900 | 790875350 | 3965 | 3960 | 3965 | 3960 | 54 |
| 546 | 20250122 | 101800 | 790661255 | 3965 | 3970 | 3970 | 3965 | 100 |
| 547 | 20250122 | 101700 | 790264375 | 3970 | 3965 | 3970 | 3965 | 505 |
| 548 | 20250122 | 101600 | 788262045 | 3970 | 3970 | 3970 | 3960 | 217 |
| 549 | 20250122 | 101500 | 787401285 | 3970 | 3955 | 3970 | 3940 | 2658 |
| 550 | 20250122 | 101400 | 776876570 | 3960 | 3950 | 3960 | 3950 | 1857 |
| 551 | 20250122 | 101300 | 769532250 | 3955 | 3955 | 3955 | 3950 | 46 |
| 552 | 20250122 | 101200 | 769350490 | 3955 | 3950 | 3955 | 3950 | 1062 |
| 553 | 20250122 | 101100 | 765154675 | 3950 | 3940 | 3950 | 3940 | 104 |
| 554 | 20250122 | 101000 | 764744875 | 3950 | 3950 | 3950 | 3950 | 0 |
| 555 | 20250122 | 100900 | 764744875 | 3950 | 3950 | 3950 | 3950 | 1 |
| 556 | 20250122 | 100800 | 764740925 | 3950 | 3950 | 3950 | 3940 | 808 |
| 557 | 20250122 | 100700 | 761549855 | 3950 | 3945 | 3950 | 3935 | 501 |
| 558 | 20250122 | 100600 | 759576905 | 3945 | 3940 | 3945 | 3940 | 1941 |
| 559 | 20250122 | 100500 | 751929340 | 3935 | 3940 | 3940 | 3935 | 23 |
| 560 | 20250122 | 100400 | 751838775 | 3940 | 3940 | 3940 | 3940 | 1 |
| 561 | 20250122 | 100300 | 751834835 | 3940 | 3940 | 3940 | 3940 | 0 |
| 562 | 20250122 | 100200 | 751834835 | 3940 | 3940 | 3940 | 3940 | 0 |
| 563 | 20250122 | 100100 | 751834835 | 3940 | 3935 | 3940 | 3930 | 4027 |
| 564 | 20250122 | 100000 | 735999010 | 3935 | 3935 | 3935 | 3930 | 463 |
| 565 | 20250122 | 095900 | 734178880 | 3935 | 3935 | 3935 | 3935 | 206 |
| 566 | 20250122 | 095800 | 733368270 | 3935 | 3935 | 3935 | 3930 | 356 |
| 567 | 20250122 | 095700 | 731967535 | 3935 | 3935 | 3935 | 3935 | 32 |
| 568 | 20250122 | 095600 | 731841615 | 3935 | 3935 | 3935 | 3935 | 1565 |
| 569 | 20250122 | 095500 | 725683340 | 3935 | 3945 | 3945 | 3930 | 2627 |
| 570 | 20250122 | 095400 | 715350200 | 3945 | 3935 | 3945 | 3935 | 133 |
| 571 | 20250122 | 095300 | 714826670 | 3945 | 3945 | 3945 | 3945 | 40 |
| 572 | 20250122 | 095200 | 714668870 | 3950 | 3950 | 3950 | 3950 | 40 |
| 573 | 20250122 | 095100 | 714510870 | 3935 | 3940 | 3950 | 3935 | 2613 |
| 574 | 20250122 | 095000 | 704217465 | 3940 | 3940 | 3950 | 3940 | 750 |
| 575 | 20250122 | 094900 | 701262445 | 3950 | 3940 | 3955 | 3940 | 281 |
| 576 | 20250122 | 094800 | 700155245 | 3955 | 3945 | 3955 | 3945 | 14 |
| 577 | 20250122 | 094700 | 700099980 | 3955 | 3950 | 3960 | 3950 | 65 |
| 578 | 20250122 | 094600 | 699842715 | 3940 | 3955 | 3965 | 3935 | 197 |
| 579 | 20250122 | 094500 | 699064670 | 3960 | 3950 | 3965 | 3935 | 1702 |
| 580 | 20250122 | 094400 | 692339445 | 3950 | 3950 | 3960 | 3925 | 1044 |
| 581 | 20250122 | 094300 | 688218590 | 3950 | 3945 | 3950 | 3925 | 1160 |
| 582 | 20250122 | 094200 | 683642145 | 3945 | 3930 | 3945 | 3920 | 1659 |
| 583 | 20250122 | 094100 | 677115125 | 3930 | 3930 | 3935 | 3920 | 1066 |
| 584 | 20250122 | 094000 | 672929710 | 3930 | 3920 | 3930 | 3920 | 148 |
| 585 | 20250122 | 093900 | 672348600 | 3925 | 3930 | 3930 | 3925 | 809 |
| 586 | 20250122 | 093800 | 669173265 | 3930 | 3930 | 3930 | 3920 | 111 |
| 587 | 20250122 | 093700 | 668737590 | 3930 | 3930 | 3930 | 3930 | 377 |
| 588 | 20250122 | 093600 | 667255980 | 3930 | 3925 | 3930 | 3920 | 124 |
| 589 | 20250122 | 093500 | 666769560 | 3930 | 3920 | 3930 | 3920 | 3064 |
| 590 | 20250122 | 093400 | 654753535 | 3920 | 3915 | 3925 | 3915 | 689 |
| 591 | 20250122 | 093300 | 652052730 | 3915 | 3915 | 3920 | 3905 | 236 |
| 592 | 20250122 | 093200 | 651128680 | 3920 | 3915 | 3920 | 3900 | 197 |
| 593 | 20250122 | 093100 | 650359755 | 3900 | 3905 | 3920 | 3900 | 407 |
| 594 | 20250122 | 093000 | 648771045 | 3900 | 3935 | 3935 | 3890 | 15139 |
| 595 | 20250122 | 092900 | 589668610 | 3930 | 3930 | 3935 | 3930 | 281 |
| 596 | 20250122 | 092800 | 588564270 | 3930 | 3915 | 3930 | 3915 | 5203 |
| 597 | 20250122 | 092700 | 568193725 | 3925 | 3915 | 3930 | 3915 | 9424 |
| 598 | 20250122 | 092600 | 531290300 | 3930 | 3930 | 3930 | 3905 | 10588 |
| 599 | 20250122 | 092500 | 489802595 | 3925 | 3930 | 3930 | 3925 | 1686 |
| 600 | 20250122 | 092400 | 483176620 | 3930 | 3935 | 3940 | 3925 | 3686 |
| 601 | 20250122 | 092300 | 468687995 | 3955 | 3955 | 3955 | 3955 | 798 |
| 602 | 20250122 | 092200 | 465531905 | 3955 | 3935 | 3955 | 3935 | 2335 |
| 603 | 20250122 | 092100 | 456300420 | 3935 | 3955 | 3955 | 3915 | 28177 |
| 604 | 20250122 | 092000 | 345385570 | 3970 | 3985 | 3985 | 3955 | 20615 |
| 605 | 20250122 | 091900 | 263597730 | 3970 | 3990 | 3990 | 3970 | 2471 |
| 606 | 20250122 | 091800 | 253769920 | 3975 | 3960 | 3990 | 3960 | 782 |
| 607 | 20250122 | 091700 | 250658460 | 3965 | 3980 | 3980 | 3960 | 3458 |
| 608 | 20250122 | 091600 | 236941480 | 3980 | 3980 | 3980 | 3965 | 2083 |
| 609 | 20250122 | 091500 | 228671230 | 3980 | 3980 | 3980 | 3970 | 1229 |
| 610 | 20250122 | 091400 | 223782775 | 3975 | 3980 | 3980 | 3970 | 445 |
| 611 | 20250122 | 091300 | 222012470 | 3980 | 3995 | 3995 | 3970 | 1351 |
| 612 | 20250122 | 091200 | 216634585 | 3980 | 3985 | 3995 | 3970 | 2912 |
| 613 | 20250122 | 091100 | 205033525 | 3985 | 3985 | 3995 | 3960 | 7173 |
| 614 | 20250122 | 091000 | 176513695 | 3995 | 3985 | 3995 | 3980 | 2003 |
| 615 | 20250122 | 090900 | 168529495 | 3985 | 3990 | 3995 | 3985 | 4640 |
| 616 | 20250122 | 090800 | 150038675 | 3990 | 3990 | 3990 | 3990 | 819 |
| 617 | 20250122 | 090700 | 146770865 | 3990 | 3985 | 3990 | 3985 | 545 |
| 618 | 20250122 | 090600 | 144597620 | 3985 | 3985 | 3990 | 3975 | 5467 |
| 619 | 20250122 | 090500 | 122816785 | 3980 | 3965 | 3980 | 3965 | 1143 |
| 620 | 20250122 | 090400 | 118280845 | 3965 | 3980 | 3980 | 3965 | 4854 |
| 621 | 20250122 | 090300 | 99016660 | 3975 | 3985 | 3985 | 3970 | 1428 |
| 622 | 20250122 | 090200 | 93343805 | 3985 | 3965 | 3985 | 3960 | 2634 |
| 623 | 20250122 | 090100 | 82901210 | 3975 | 3965 | 3980 | 3950 | 2486 |
| 624 | 20250122 | 090000 | 73026960 | 3940 | 3930 | 3970 | 3930 | 18559 |