30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 192100 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 10668 |
| 3 | 20250116 | 192000 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 4 | 20250116 | 191900 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 5 | 20250116 | 191800 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 6 | 20250116 | 191700 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 7 | 20250116 | 191600 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 8 | 20250116 | 191500 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 9 | 20250116 | 191400 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 10 | 20250116 | 191300 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 11 | 20250116 | 191200 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 12 | 20250116 | 191100 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 13 | 20250116 | 191000 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 14 | 20250116 | 190900 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 15 | 20250116 | 190800 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 16 | 20250116 | 190700 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 17 | 20250116 | 190600 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 18 | 20250116 | 190500 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 19 | 20250116 | 190400 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 20 | 20250116 | 190300 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 21 | 20250116 | 190200 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 22 | 20250116 | 190100 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 23 | 20250116 | 190000 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 24 | 20250116 | 185900 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 25 | 20250116 | 185800 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 26 | 20250116 | 185700 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 27 | 20250116 | 185600 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 28 | 20250116 | 185500 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 29 | 20250116 | 185400 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 30 | 20250116 | 185300 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 31 | 20250116 | 185200 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 32 | 20250116 | 185100 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 10668 |
| 33 | 20250116 | 185000 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 34 | 20250116 | 184900 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 35 | 20250116 | 184800 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 36 | 20250116 | 184700 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 37 | 20250116 | 184600 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 38 | 20250116 | 184500 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 39 | 20250116 | 184400 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 40 | 20250116 | 184300 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 41 | 20250116 | 184200 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 42 | 20250116 | 184100 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 43 | 20250116 | 184000 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 44 | 20250116 | 183900 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 45 | 20250116 | 183800 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 46 | 20250116 | 183700 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 47 | 20250116 | 183600 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 48 | 20250116 | 183500 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 49 | 20250116 | 183400 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 50 | 20250116 | 183300 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 51 | 20250116 | 183200 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 52 | 20250116 | 183100 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 53 | 20250116 | 183000 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 54 | 20250116 | 182900 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 55 | 20250116 | 182800 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 56 | 20250116 | 182700 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 57 | 20250116 | 182600 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 58 | 20250116 | 182500 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 59 | 20250116 | 182400 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 60 | 20250116 | 182300 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 61 | 20250116 | 182200 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 62 | 20250116 | 182100 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 10668 |
| 63 | 20250116 | 182000 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 64 | 20250116 | 181900 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 65 | 20250116 | 181800 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 66 | 20250116 | 181700 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 67 | 20250116 | 181600 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 68 | 20250116 | 181500 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 69 | 20250116 | 181400 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 70 | 20250116 | 181300 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 71 | 20250116 | 181200 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 72 | 20250116 | 181100 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 73 | 20250116 | 181000 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 74 | 20250116 | 180900 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 75 | 20250116 | 180800 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 76 | 20250116 | 180700 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 77 | 20250116 | 180600 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 78 | 20250116 | 180500 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 79 | 20250116 | 180400 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 80 | 20250116 | 180300 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 81 | 20250116 | 180200 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 82 | 20250116 | 180100 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 83 | 20250116 | 180000 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 84 | 20250116 | 175900 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 85 | 20250116 | 175800 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 86 | 20250116 | 175700 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 87 | 20250116 | 175600 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 88 | 20250116 | 175500 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 89 | 20250116 | 175400 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 90 | 20250116 | 175300 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 91 | 20250116 | 175200 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 92 | 20250116 | 175100 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 10668 |
| 93 | 20250116 | 175000 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 94 | 20250116 | 174900 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 95 | 20250116 | 174800 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 96 | 20250116 | 174700 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 97 | 20250116 | 174600 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 98 | 20250116 | 174500 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 99 | 20250116 | 174400 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 100 | 20250116 | 174300 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 101 | 20250116 | 174200 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 102 | 20250116 | 174100 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 103 | 20250116 | 174000 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 104 | 20250116 | 173900 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 105 | 20250116 | 173800 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 106 | 20250116 | 173700 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 107 | 20250116 | 173600 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 108 | 20250116 | 173500 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 109 | 20250116 | 173400 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 110 | 20250116 | 173300 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 111 | 20250116 | 173200 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 112 | 20250116 | 173100 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 113 | 20250116 | 173000 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 114 | 20250116 | 172900 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 115 | 20250116 | 172800 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 116 | 20250116 | 172700 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 117 | 20250116 | 172600 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 118 | 20250116 | 172500 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 119 | 20250116 | 172400 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 120 | 20250116 | 172300 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 121 | 20250116 | 172200 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 122 | 20250116 | 172100 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 10668 |
| 123 | 20250116 | 172000 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 124 | 20250116 | 171900 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 125 | 20250116 | 171800 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 126 | 20250116 | 171700 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 127 | 20250116 | 171600 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 128 | 20250116 | 171500 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 129 | 20250116 | 171400 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 130 | 20250116 | 171300 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 131 | 20250116 | 171200 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 132 | 20250116 | 171100 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 133 | 20250116 | 171000 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 134 | 20250116 | 170900 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 135 | 20250116 | 170800 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 136 | 20250116 | 170700 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 137 | 20250116 | 170600 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 138 | 20250116 | 170500 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 139 | 20250116 | 170400 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 140 | 20250116 | 170300 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 141 | 20250116 | 170200 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 142 | 20250116 | 170100 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 143 | 20250116 | 170000 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 144 | 20250116 | 165900 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 145 | 20250116 | 165800 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 146 | 20250116 | 165700 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 147 | 20250116 | 165600 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 148 | 20250116 | 165500 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 149 | 20250116 | 165400 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 150 | 20250116 | 165300 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 151 | 20250116 | 165200 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 152 | 20250116 | 165100 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 10668 |
| 153 | 20250116 | 165000 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 154 | 20250116 | 164900 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 155 | 20250116 | 164800 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 156 | 20250116 | 164700 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 157 | 20250116 | 164600 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 158 | 20250116 | 164500 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 159 | 20250116 | 164400 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 160 | 20250116 | 164300 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 161 | 20250116 | 164200 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 162 | 20250116 | 164100 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 163 | 20250116 | 164000 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 164 | 20250116 | 163900 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 165 | 20250116 | 163800 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 166 | 20250116 | 163700 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 167 | 20250116 | 163600 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 168 | 20250116 | 163500 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 169 | 20250116 | 163400 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 170 | 20250116 | 163300 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 171 | 20250116 | 163200 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 172 | 20250116 | 163100 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 173 | 20250116 | 163000 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 174 | 20250116 | 162900 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 175 | 20250116 | 162800 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 176 | 20250116 | 162700 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 177 | 20250116 | 162600 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 178 | 20250116 | 162500 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 179 | 20250116 | 162400 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 180 | 20250116 | 162300 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 181 | 20250116 | 162200 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 182 | 20250116 | 162100 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 10668 |
| 183 | 20250116 | 162000 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 184 | 20250116 | 161900 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 185 | 20250116 | 161800 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 186 | 20250116 | 161700 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 187 | 20250116 | 161600 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 188 | 20250116 | 161500 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 189 | 20250116 | 161400 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 190 | 20250116 | 161300 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 191 | 20250116 | 161200 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 192 | 20250116 | 161100 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 193 | 20250116 | 161000 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 194 | 20250116 | 160900 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 195 | 20250116 | 160800 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 196 | 20250116 | 160700 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 197 | 20250116 | 160600 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 198 | 20250116 | 160500 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 199 | 20250116 | 160400 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 200 | 20250116 | 160300 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 201 | 20250116 | 160200 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 202 | 20250116 | 160100 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 203 | 20250116 | 160000 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 204 | 20250116 | 155900 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 205 | 20250116 | 155800 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 206 | 20250116 | 155700 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 207 | 20250116 | 155600 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 208 | 20250116 | 155500 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 209 | 20250116 | 155400 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 210 | 20250116 | 155300 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 211 | 20250116 | 155200 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 212 | 20250116 | 155100 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 10668 |
| 213 | 20250116 | 155000 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 214 | 20250116 | 154900 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 215 | 20250116 | 154800 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 216 | 20250116 | 154700 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 217 | 20250116 | 154600 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 218 | 20250116 | 154500 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 219 | 20250116 | 154400 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 220 | 20250116 | 154300 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 221 | 20250116 | 154200 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 222 | 20250116 | 154100 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 223 | 20250116 | 154000 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 224 | 20250116 | 153900 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 225 | 20250116 | 153800 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 226 | 20250116 | 153700 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 227 | 20250116 | 153600 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 228 | 20250116 | 153500 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 229 | 20250116 | 153400 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 230 | 20250116 | 153300 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 231 | 20250116 | 153200 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 232 | 20250116 | 153100 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 0 |
| 233 | 20250116 | 153000 | 1644285825 | 3325 | 3325 | 3325 | 3325 | 10668 |
| 234 | 20250116 | 152900 | 1608814725 | 3330 | 3330 | 3330 | 3330 | 0 |
| 235 | 20250116 | 152800 | 1608814725 | 3330 | 3330 | 3330 | 3330 | 0 |
| 236 | 20250116 | 152700 | 1608814725 | 3330 | 3330 | 3330 | 3330 | 0 |
| 237 | 20250116 | 152600 | 1608814725 | 3330 | 3330 | 3330 | 3330 | 0 |
| 238 | 20250116 | 152500 | 1608814725 | 3330 | 3330 | 3330 | 3330 | 0 |
| 239 | 20250116 | 152400 | 1608814725 | 3330 | 3330 | 3330 | 3330 | 0 |
| 240 | 20250116 | 152300 | 1608814725 | 3330 | 3330 | 3330 | 3330 | 0 |
| 241 | 20250116 | 152200 | 1608814725 | 3330 | 3330 | 3330 | 3330 | 0 |
| 242 | 20250116 | 152100 | 1608814725 | 3330 | 3330 | 3330 | 3330 | 0 |
| 243 | 20250116 | 152000 | 1608814725 | 3330 | 3330 | 3330 | 3330 | 0 |
| 244 | 20250116 | 151900 | 1608814725 | 3330 | 3330 | 3330 | 3330 | 2800 |
| 245 | 20250116 | 151800 | 1599490725 | 3335 | 3335 | 3335 | 3335 | 947 |
| 246 | 20250116 | 151700 | 1596332480 | 3335 | 3335 | 3335 | 3330 | 3239 |
| 247 | 20250116 | 151600 | 1585543270 | 3335 | 3335 | 3335 | 3330 | 524 |
| 248 | 20250116 | 151500 | 1583797055 | 3335 | 3340 | 3340 | 3335 | 2166 |
| 249 | 20250116 | 151400 | 1576573020 | 3340 | 3335 | 3340 | 3335 | 469 |
| 250 | 20250116 | 151300 | 1575006570 | 3340 | 3335 | 3340 | 3335 | 1264 |
| 251 | 20250116 | 151200 | 1570784815 | 3340 | 3340 | 3340 | 3335 | 828 |
| 252 | 20250116 | 151100 | 1568020175 | 3340 | 3345 | 3345 | 3340 | 1973 |
| 253 | 20250116 | 151000 | 1561429490 | 3345 | 3345 | 3345 | 3340 | 226 |
| 254 | 20250116 | 150900 | 1560673795 | 3340 | 3345 | 3345 | 3340 | 593 |
| 255 | 20250116 | 150800 | 1558692325 | 3340 | 3345 | 3345 | 3340 | 191 |
| 256 | 20250116 | 150700 | 1558053435 | 3345 | 3340 | 3345 | 3340 | 1374 |
| 257 | 20250116 | 150600 | 1553463775 | 3340 | 3340 | 3340 | 3340 | 1560 |
| 258 | 20250116 | 150500 | 1548253375 | 3345 | 3345 | 3345 | 3340 | 737 |
| 259 | 20250116 | 150400 | 1545790055 | 3345 | 3345 | 3345 | 3345 | 0 |
| 260 | 20250116 | 150300 | 1545790055 | 3345 | 3345 | 3345 | 3345 | 1842 |
| 261 | 20250116 | 150200 | 1539628565 | 3345 | 3345 | 3345 | 3345 | 0 |
| 262 | 20250116 | 150100 | 1539628565 | 3345 | 3345 | 3345 | 3340 | 50 |
| 263 | 20250116 | 150000 | 1539461390 | 3345 | 3345 | 3345 | 3345 | 399 |
| 264 | 20250116 | 145900 | 1538126735 | 3345 | 3350 | 3350 | 3345 | 2829 |
| 265 | 20250116 | 145800 | 1528652175 | 3350 | 3345 | 3350 | 3345 | 82 |
| 266 | 20250116 | 145700 | 1528377525 | 3345 | 3345 | 3345 | 3345 | 185 |
| 267 | 20250116 | 145600 | 1527758700 | 3345 | 3350 | 3350 | 3345 | 4256 |
| 268 | 20250116 | 145500 | 1513520875 | 3345 | 3345 | 3345 | 3345 | 1 |
| 269 | 20250116 | 145400 | 1513517530 | 3350 | 3350 | 3350 | 3350 | 0 |
| 270 | 20250116 | 145300 | 1513517530 | 3350 | 3350 | 3350 | 3350 | 275 |
| 271 | 20250116 | 145200 | 1512596280 | 3350 | 3350 | 3350 | 3350 | 0 |
| 272 | 20250116 | 145100 | 1512596280 | 3350 | 3350 | 3350 | 3350 | 0 |
| 273 | 20250116 | 145000 | 1512596280 | 3350 | 3345 | 3350 | 3345 | 531 |
| 274 | 20250116 | 144900 | 1510820080 | 3350 | 3350 | 3350 | 3345 | 250 |
| 275 | 20250116 | 144800 | 1509982730 | 3350 | 3345 | 3355 | 3345 | 5095 |
| 276 | 20250116 | 144700 | 1492900845 | 3345 | 3345 | 3345 | 3345 | 0 |
| 277 | 20250116 | 144600 | 1492900845 | 3345 | 3345 | 3345 | 3345 | 0 |
| 278 | 20250116 | 144500 | 1492900845 | 3345 | 3345 | 3345 | 3340 | 400 |
| 279 | 20250116 | 144400 | 1491564835 | 3345 | 3345 | 3345 | 3345 | 0 |
| 280 | 20250116 | 144300 | 1491564835 | 3345 | 3345 | 3345 | 3345 | 116 |
| 281 | 20250116 | 144200 | 1491176815 | 3345 | 3345 | 3345 | 3345 | 0 |
| 282 | 20250116 | 144100 | 1491176815 | 3345 | 3345 | 3345 | 3345 | 0 |
| 283 | 20250116 | 144000 | 1491176815 | 3345 | 3345 | 3345 | 3345 | 871 |
| 284 | 20250116 | 143900 | 1488263320 | 3345 | 3345 | 3345 | 3340 | 147 |
| 285 | 20250116 | 143800 | 1487771615 | 3345 | 3345 | 3345 | 3345 | 1316 |
| 286 | 20250116 | 143700 | 1483369595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 287 | 20250116 | 143600 | 1483369595 | 3350 | 3350 | 3350 | 3350 | 1 |
| 288 | 20250116 | 143500 | 1483366245 | 3350 | 3350 | 3350 | 3350 | 92 |
| 289 | 20250116 | 143400 | 1483058045 | 3345 | 3340 | 3345 | 3340 | 4042 |
| 290 | 20250116 | 143300 | 1469546055 | 3340 | 3340 | 3340 | 3340 | 111 |
| 291 | 20250116 | 143200 | 1469175315 | 3340 | 3345 | 3345 | 3340 | 1776 |
| 292 | 20250116 | 143100 | 1463243025 | 3345 | 3340 | 3345 | 3340 | 1189 |
| 293 | 20250116 | 143000 | 1459267035 | 3340 | 3335 | 3340 | 3335 | 61 |
| 294 | 20250116 | 142900 | 1459063300 | 3340 | 3345 | 3345 | 3340 | 4775 |
| 295 | 20250116 | 142800 | 1443111625 | 3350 | 3350 | 3350 | 3350 | 105 |
| 296 | 20250116 | 142700 | 1442759875 | 3350 | 3350 | 3350 | 3350 | 8 |
| 297 | 20250116 | 142600 | 1442733075 | 3350 | 3355 | 3355 | 3350 | 1872 |
| 298 | 20250116 | 142500 | 1436461375 | 3355 | 3355 | 3355 | 3355 | 262 |
| 299 | 20250116 | 142400 | 1435582365 | 3355 | 3350 | 3355 | 3350 | 5884 |
| 300 | 20250116 | 142300 | 1415852020 | 3350 | 3345 | 3350 | 3345 | 169 |
| 301 | 20250116 | 142200 | 1415285940 | 3340 | 3345 | 3345 | 3340 | 1502 |
| 302 | 20250116 | 142100 | 1410261755 | 3345 | 3350 | 3355 | 3345 | 2776 |
| 303 | 20250116 | 142000 | 1400960660 | 3345 | 3345 | 3345 | 3345 | 26 |
| 304 | 20250116 | 141900 | 1400873690 | 3350 | 3355 | 3355 | 3350 | 1904 |
| 305 | 20250116 | 141800 | 1394495285 | 3355 | 3350 | 3355 | 3345 | 2294 |
| 306 | 20250116 | 141700 | 1386810780 | 3350 | 3350 | 3350 | 3350 | 300 |
| 307 | 20250116 | 141600 | 1385805780 | 3350 | 3350 | 3350 | 3350 | 1200 |
| 308 | 20250116 | 141500 | 1381785780 | 3350 | 3350 | 3350 | 3350 | 2643 |
| 309 | 20250116 | 141400 | 1372931730 | 3345 | 3345 | 3345 | 3345 | 0 |
| 310 | 20250116 | 141300 | 1372931730 | 3345 | 3350 | 3350 | 3345 | 306 |
| 311 | 20250116 | 141200 | 1371908130 | 3350 | 3350 | 3350 | 3350 | 5 |
| 312 | 20250116 | 141100 | 1371891380 | 3350 | 3350 | 3350 | 3350 | 335 |
| 313 | 20250116 | 141000 | 1370769130 | 3350 | 3350 | 3350 | 3350 | 465 |
| 314 | 20250116 | 140900 | 1369211380 | 3350 | 3350 | 3350 | 3350 | 0 |
| 315 | 20250116 | 140800 | 1369211380 | 3350 | 3350 | 3350 | 3345 | 2402 |
| 316 | 20250116 | 140700 | 1361165880 | 3355 | 3355 | 3355 | 3355 | 100 |
| 317 | 20250116 | 140600 | 1360830380 | 3355 | 3355 | 3355 | 3355 | 0 |
| 318 | 20250116 | 140500 | 1360830380 | 3355 | 3355 | 3355 | 3355 | 12 |
| 319 | 20250116 | 140400 | 1360790120 | 3350 | 3355 | 3355 | 3350 | 290 |
| 320 | 20250116 | 140300 | 1359818170 | 3355 | 3355 | 3355 | 3355 | 0 |
| 321 | 20250116 | 140200 | 1359818170 | 3355 | 3355 | 3355 | 3350 | 189 |
| 322 | 20250116 | 140100 | 1359185010 | 3350 | 3350 | 3350 | 3350 | 0 |
| 323 | 20250116 | 140000 | 1359185010 | 3350 | 3350 | 3350 | 3350 | 0 |
| 324 | 20250116 | 135900 | 1359185010 | 3350 | 3350 | 3350 | 3350 | 0 |
| 325 | 20250116 | 135800 | 1359185010 | 3350 | 3350 | 3355 | 3350 | 364 |
| 326 | 20250116 | 135700 | 1357965605 | 3355 | 3355 | 3355 | 3355 | 1 |
| 327 | 20250116 | 135600 | 1357962250 | 3350 | 3350 | 3350 | 3350 | 0 |
| 328 | 20250116 | 135500 | 1357962250 | 3350 | 3355 | 3355 | 3350 | 201 |
| 329 | 20250116 | 135400 | 1357288895 | 3345 | 3345 | 3345 | 3345 | 0 |
| 330 | 20250116 | 135300 | 1357288895 | 3345 | 3345 | 3345 | 3345 | 0 |
| 331 | 20250116 | 135200 | 1357288895 | 3345 | 3345 | 3345 | 3345 | 0 |
| 332 | 20250116 | 135100 | 1357288895 | 3345 | 3350 | 3350 | 3345 | 1762 |
| 333 | 20250116 | 135000 | 1351394995 | 3350 | 3350 | 3350 | 3350 | 1 |
| 334 | 20250116 | 134900 | 1351391645 | 3350 | 3345 | 3350 | 3345 | 1186 |
| 335 | 20250116 | 134800 | 1347422975 | 3345 | 3345 | 3345 | 3345 | 500 |
| 336 | 20250116 | 134700 | 1345750475 | 3345 | 3345 | 3345 | 3345 | 0 |
| 337 | 20250116 | 134600 | 1345750475 | 3345 | 3350 | 3350 | 3345 | 1500 |
| 338 | 20250116 | 134500 | 1340727095 | 3350 | 3350 | 3350 | 3350 | 0 |
| 339 | 20250116 | 134400 | 1340727095 | 3350 | 3350 | 3350 | 3350 | 35 |
| 340 | 20250116 | 134300 | 1340609845 | 3350 | 3350 | 3350 | 3350 | 0 |
| 341 | 20250116 | 134200 | 1340609845 | 3350 | 3350 | 3350 | 3350 | 2013 |
| 342 | 20250116 | 134100 | 1333866295 | 3350 | 3355 | 3355 | 3350 | 117 |
| 343 | 20250116 | 134000 | 1333473775 | 3360 | 3360 | 3360 | 3360 | 3 |
| 344 | 20250116 | 133900 | 1333463695 | 3355 | 3355 | 3355 | 3355 | 56 |
| 345 | 20250116 | 133800 | 1333275815 | 3355 | 3355 | 3355 | 3355 | 1544 |
| 346 | 20250116 | 133700 | 1328095695 | 3355 | 3355 | 3355 | 3355 | 105 |
| 347 | 20250116 | 133600 | 1327743420 | 3355 | 3355 | 3355 | 3355 | 0 |
| 348 | 20250116 | 133500 | 1327743420 | 3355 | 3355 | 3355 | 3355 | 31 |
| 349 | 20250116 | 133400 | 1327639415 | 3355 | 3355 | 3355 | 3355 | 818 |
| 350 | 20250116 | 133300 | 1324895025 | 3355 | 3355 | 3355 | 3355 | 0 |
| 351 | 20250116 | 133200 | 1324895025 | 3355 | 3355 | 3355 | 3355 | 0 |
| 352 | 20250116 | 133100 | 1324895025 | 3355 | 3355 | 3355 | 3355 | 0 |
| 353 | 20250116 | 133000 | 1324895025 | 3355 | 3355 | 3355 | 3355 | 0 |
| 354 | 20250116 | 132900 | 1324895025 | 3355 | 3355 | 3355 | 3355 | 20 |
| 355 | 20250116 | 132800 | 1324827925 | 3355 | 3355 | 3355 | 3355 | 772 |
| 356 | 20250116 | 132700 | 1322237865 | 3355 | 3355 | 3355 | 3355 | 6 |
| 357 | 20250116 | 132600 | 1322217735 | 3360 | 3360 | 3360 | 3360 | 1439 |
| 358 | 20250116 | 132500 | 1317382695 | 3365 | 3365 | 3365 | 3365 | 6 |
| 359 | 20250116 | 132400 | 1317362505 | 3360 | 3360 | 3360 | 3360 | 255 |
| 360 | 20250116 | 132300 | 1316505705 | 3360 | 3360 | 3360 | 3360 | 0 |
| 361 | 20250116 | 132200 | 1316505705 | 3360 | 3365 | 3365 | 3360 | 123 |
| 362 | 20250116 | 132100 | 1316092410 | 3365 | 3365 | 3365 | 3365 | 1 |
| 363 | 20250116 | 132000 | 1316089045 | 3365 | 3365 | 3365 | 3365 | 50 |
| 364 | 20250116 | 131900 | 1315920795 | 3365 | 3365 | 3365 | 3365 | 1 |
| 365 | 20250116 | 131800 | 1315917430 | 3360 | 3360 | 3360 | 3360 | 0 |
| 366 | 20250116 | 131700 | 1315917430 | 3360 | 3360 | 3360 | 3360 | 30 |
| 367 | 20250116 | 131600 | 1315816630 | 3360 | 3365 | 3365 | 3360 | 562 |
| 368 | 20250116 | 131500 | 1313927800 | 3365 | 3365 | 3365 | 3365 | 638 |
| 369 | 20250116 | 131400 | 1311780930 | 3365 | 3365 | 3365 | 3365 | 3 |
| 370 | 20250116 | 131300 | 1311770835 | 3365 | 3365 | 3365 | 3365 | 288 |
| 371 | 20250116 | 131200 | 1310801715 | 3360 | 3360 | 3360 | 3360 | 0 |
| 372 | 20250116 | 131100 | 1310801715 | 3360 | 3360 | 3360 | 3360 | 0 |
| 373 | 20250116 | 131000 | 1310801715 | 3360 | 3360 | 3360 | 3360 | 963 |
| 374 | 20250116 | 130900 | 1307566035 | 3360 | 3360 | 3360 | 3360 | 441 |
| 375 | 20250116 | 130800 | 1306084275 | 3365 | 3360 | 3365 | 3360 | 1000 |
| 376 | 20250116 | 130700 | 1302723915 | 3360 | 3360 | 3360 | 3355 | 711 |
| 377 | 20250116 | 130600 | 1300334960 | 3360 | 3360 | 3360 | 3360 | 52 |
| 378 | 20250116 | 130500 | 1300160240 | 3360 | 3360 | 3360 | 3360 | 50 |
| 379 | 20250116 | 130400 | 1299992240 | 3355 | 3355 | 3355 | 3355 | 0 |
| 380 | 20250116 | 130300 | 1299992240 | 3355 | 3355 | 3355 | 3355 | 2456 |
| 381 | 20250116 | 130200 | 1291752360 | 3355 | 3355 | 3355 | 3355 | 75 |
| 382 | 20250116 | 130100 | 1291500735 | 3355 | 3355 | 3355 | 3355 | 1231 |
| 383 | 20250116 | 130000 | 1287370730 | 3355 | 3360 | 3360 | 3355 | 560 |
| 384 | 20250116 | 125900 | 1285491430 | 3360 | 3355 | 3360 | 3355 | 1834 |
| 385 | 20250116 | 125800 | 1279331735 | 3355 | 3355 | 3355 | 3355 | 38 |
| 386 | 20250116 | 125700 | 1279204245 | 3355 | 3355 | 3355 | 3355 | 2292 |
| 387 | 20250116 | 125600 | 1271514585 | 3350 | 3350 | 3350 | 3350 | 0 |
| 388 | 20250116 | 125500 | 1271514585 | 3350 | 3350 | 3350 | 3350 | 1218 |
| 389 | 20250116 | 125400 | 1267434285 | 3350 | 3355 | 3355 | 3350 | 65 |
| 390 | 20250116 | 125300 | 1267216485 | 3350 | 3350 | 3355 | 3345 | 3702 |
| 391 | 20250116 | 125200 | 1254823025 | 3350 | 3350 | 3350 | 3350 | 2457 |
| 392 | 20250116 | 125100 | 1246592075 | 3350 | 3350 | 3350 | 3350 | 1055 |
| 393 | 20250116 | 125000 | 1243057825 | 3350 | 3350 | 3350 | 3350 | 443 |
| 394 | 20250116 | 124900 | 1241573775 | 3350 | 3350 | 3350 | 3350 | 5036 |
| 395 | 20250116 | 124800 | 1224703175 | 3350 | 3360 | 3360 | 3350 | 4317 |
| 396 | 20250116 | 124700 | 1210220615 | 3360 | 3360 | 3360 | 3360 | 388 |
| 397 | 20250116 | 124600 | 1208916935 | 3365 | 3360 | 3365 | 3360 | 2879 |
| 398 | 20250116 | 124500 | 1199243490 | 3365 | 3365 | 3365 | 3365 | 15 |
| 399 | 20250116 | 124400 | 1199193015 | 3365 | 3365 | 3365 | 3365 | 121 |
| 400 | 20250116 | 124300 | 1198785850 | 3365 | 3365 | 3370 | 3365 | 2001 |
| 401 | 20250116 | 124200 | 1192052480 | 3365 | 3365 | 3365 | 3365 | 1001 |
| 402 | 20250116 | 124100 | 1188684115 | 3365 | 3370 | 3370 | 3365 | 3175 |
| 403 | 20250116 | 124000 | 1177999815 | 3370 | 3370 | 3370 | 3370 | 5 |
| 404 | 20250116 | 123900 | 1177982965 | 3370 | 3370 | 3370 | 3370 | 373 |
| 405 | 20250116 | 123800 | 1176725955 | 3370 | 3370 | 3370 | 3370 | 5 |
| 406 | 20250116 | 123700 | 1176709105 | 3370 | 3370 | 3370 | 3370 | 35 |
| 407 | 20250116 | 123600 | 1176591155 | 3370 | 3370 | 3370 | 3370 | 0 |
| 408 | 20250116 | 123500 | 1176591155 | 3370 | 3375 | 3375 | 3370 | 1650 |
| 409 | 20250116 | 123400 | 1171030605 | 3375 | 3375 | 3375 | 3375 | 0 |
| 410 | 20250116 | 123300 | 1171030605 | 3375 | 3375 | 3375 | 3375 | 357 |
| 411 | 20250116 | 123200 | 1169825730 | 3375 | 3375 | 3375 | 3375 | 74 |
| 412 | 20250116 | 123100 | 1169575980 | 3375 | 3375 | 3375 | 3375 | 454 |
| 413 | 20250116 | 123000 | 1168043730 | 3375 | 3375 | 3375 | 3375 | 167 |
| 414 | 20250116 | 122900 | 1167480105 | 3375 | 3375 | 3375 | 3375 | 1505 |
| 415 | 20250116 | 122800 | 1162400730 | 3375 | 3375 | 3375 | 3375 | 327 |
| 416 | 20250116 | 122700 | 1161297105 | 3370 | 3370 | 3370 | 3370 | 6445 |
| 417 | 20250116 | 122600 | 1139577455 | 3370 | 3370 | 3370 | 3370 | 690 |
| 418 | 20250116 | 122500 | 1137252155 | 3370 | 3370 | 3370 | 3370 | 10 |
| 419 | 20250116 | 122400 | 1137218455 | 3365 | 3375 | 3375 | 3365 | 1449 |
| 420 | 20250116 | 122300 | 1132335670 | 3375 | 3375 | 3375 | 3375 | 593 |
| 421 | 20250116 | 122200 | 1130334295 | 3370 | 3370 | 3370 | 3370 | 0 |
| 422 | 20250116 | 122100 | 1130334295 | 3370 | 3370 | 3375 | 3370 | 183 |
| 423 | 20250116 | 122000 | 1129717220 | 3370 | 3370 | 3370 | 3370 | 149 |
| 424 | 20250116 | 121900 | 1129215090 | 3370 | 3370 | 3370 | 3370 | 571 |
| 425 | 20250116 | 121800 | 1127290820 | 3370 | 3375 | 3375 | 3370 | 57 |
| 426 | 20250116 | 121700 | 1127098495 | 3370 | 3370 | 3370 | 3370 | 0 |
| 427 | 20250116 | 121600 | 1127098495 | 3370 | 3375 | 3375 | 3370 | 54 |
| 428 | 20250116 | 121500 | 1126916265 | 3375 | 3370 | 3375 | 3370 | 55 |
| 429 | 20250116 | 121400 | 1126730665 | 3370 | 3370 | 3370 | 3370 | 0 |
| 430 | 20250116 | 121300 | 1126730665 | 3370 | 3370 | 3370 | 3370 | 1476 |
| 431 | 20250116 | 121200 | 1121756545 | 3370 | 3365 | 3370 | 3365 | 140 |
| 432 | 20250116 | 121100 | 1121285245 | 3365 | 3365 | 3365 | 3365 | 0 |
| 433 | 20250116 | 121000 | 1121285245 | 3365 | 3365 | 3365 | 3365 | 1 |
| 434 | 20250116 | 120900 | 1121281880 | 3365 | 3365 | 3365 | 3365 | 153 |
| 435 | 20250116 | 120800 | 1120767035 | 3360 | 3360 | 3360 | 3360 | 0 |
| 436 | 20250116 | 120700 | 1120767035 | 3360 | 3360 | 3360 | 3360 | 20 |
| 437 | 20250116 | 120600 | 1120699835 | 3360 | 3360 | 3360 | 3360 | 10 |
| 438 | 20250116 | 120500 | 1120666235 | 3360 | 3360 | 3360 | 3360 | 51 |
| 439 | 20250116 | 120400 | 1120494875 | 3360 | 3370 | 3370 | 3360 | 964 |
| 440 | 20250116 | 120300 | 1117250335 | 3365 | 3365 | 3365 | 3365 | 0 |
| 441 | 20250116 | 120200 | 1117250335 | 3365 | 3365 | 3365 | 3365 | 155 |
| 442 | 20250116 | 120100 | 1116728760 | 3360 | 3360 | 3360 | 3360 | 0 |
| 443 | 20250116 | 120000 | 1116728760 | 3360 | 3365 | 3365 | 3360 | 74 |
| 444 | 20250116 | 115900 | 1116480100 | 3360 | 3360 | 3360 | 3360 | 5 |
| 445 | 20250116 | 115800 | 1116463300 | 3360 | 3360 | 3360 | 3360 | 270 |
| 446 | 20250116 | 115700 | 1115556100 | 3360 | 3360 | 3360 | 3360 | 538 |
| 447 | 20250116 | 115600 | 1113748420 | 3360 | 3360 | 3360 | 3360 | 152 |
| 448 | 20250116 | 115500 | 1113237700 | 3360 | 3355 | 3360 | 3355 | 187 |
| 449 | 20250116 | 115400 | 1112609385 | 3360 | 3360 | 3360 | 3360 | 0 |
| 450 | 20250116 | 115300 | 1112609385 | 3360 | 3360 | 3360 | 3360 | 0 |
| 451 | 20250116 | 115200 | 1112609385 | 3360 | 3355 | 3360 | 3355 | 202 |
| 452 | 20250116 | 115100 | 1111930915 | 3360 | 3365 | 3365 | 3360 | 1758 |
| 453 | 20250116 | 115000 | 1106021050 | 3365 | 3365 | 3365 | 3365 | 152 |
| 454 | 20250116 | 114900 | 1105509570 | 3360 | 3360 | 3360 | 3360 | 30 |
| 455 | 20250116 | 114800 | 1105408770 | 3355 | 3360 | 3360 | 3355 | 491 |
| 456 | 20250116 | 114700 | 1103759825 | 3360 | 3360 | 3360 | 3360 | 376 |
| 457 | 20250116 | 114600 | 1102496465 | 3360 | 3360 | 3360 | 3360 | 134 |
| 458 | 20250116 | 114500 | 1102046225 | 3360 | 3355 | 3360 | 3355 | 37 |
| 459 | 20250116 | 114400 | 1101922055 | 3360 | 3360 | 3360 | 3360 | 0 |
| 460 | 20250116 | 114300 | 1101922055 | 3360 | 3360 | 3360 | 3360 | 16 |
| 461 | 20250116 | 114200 | 1101868295 | 3355 | 3355 | 3355 | 3355 | 199 |
| 462 | 20250116 | 114100 | 1101200650 | 3355 | 3365 | 3365 | 3355 | 598 |
| 463 | 20250116 | 114000 | 1099191865 | 3360 | 3360 | 3360 | 3360 | 100 |
| 464 | 20250116 | 113900 | 1098855865 | 3360 | 3360 | 3360 | 3360 | 120 |
| 465 | 20250116 | 113800 | 1098452665 | 3360 | 3360 | 3360 | 3360 | 0 |
| 466 | 20250116 | 113700 | 1098452665 | 3360 | 3360 | 3360 | 3360 | 10 |
| 467 | 20250116 | 113600 | 1098419065 | 3360 | 3360 | 3365 | 3360 | 140 |
| 468 | 20250116 | 113500 | 1097948465 | 3360 | 3360 | 3360 | 3355 | 471 |
| 469 | 20250116 | 113400 | 1096366635 | 3355 | 3355 | 3355 | 3355 | 1298 |
| 470 | 20250116 | 113300 | 1092011845 | 3355 | 3355 | 3355 | 3355 | 30 |
| 471 | 20250116 | 113200 | 1091911195 | 3360 | 3360 | 3360 | 3360 | 50 |
| 472 | 20250116 | 113100 | 1091743195 | 3360 | 3360 | 3360 | 3360 | 11 |
| 473 | 20250116 | 113000 | 1091706235 | 3355 | 3355 | 3355 | 3355 | 0 |
| 474 | 20250116 | 112900 | 1091706235 | 3355 | 3355 | 3360 | 3355 | 1018 |
| 475 | 20250116 | 112800 | 1088289845 | 3355 | 3360 | 3360 | 3355 | 4407 |
| 476 | 20250116 | 112700 | 1073489870 | 3360 | 3360 | 3360 | 3360 | 50 |
| 477 | 20250116 | 112600 | 1073321870 | 3365 | 3365 | 3365 | 3360 | 1352 |
| 478 | 20250116 | 112500 | 1068778390 | 3365 | 3365 | 3365 | 3365 | 10 |
| 479 | 20250116 | 112400 | 1068744740 | 3360 | 3360 | 3360 | 3360 | 60 |
| 480 | 20250116 | 112300 | 1068543140 | 3360 | 3360 | 3360 | 3360 | 0 |
| 481 | 20250116 | 112200 | 1068543140 | 3360 | 3360 | 3360 | 3360 | 309 |
| 482 | 20250116 | 112100 | 1067504900 | 3365 | 3365 | 3365 | 3365 | 12 |
| 483 | 20250116 | 112000 | 1067464520 | 3360 | 3360 | 3360 | 3360 | 2325 |
| 484 | 20250116 | 111900 | 1059652520 | 3360 | 3360 | 3360 | 3360 | 0 |
| 485 | 20250116 | 111800 | 1059652520 | 3360 | 3360 | 3360 | 3360 | 0 |
| 486 | 20250116 | 111700 | 1059652520 | 3360 | 3360 | 3360 | 3360 | 5 |
| 487 | 20250116 | 111600 | 1059635720 | 3365 | 3365 | 3365 | 3365 | 1 |
| 488 | 20250116 | 111500 | 1059632355 | 3360 | 3360 | 3360 | 3360 | 1389 |
| 489 | 20250116 | 111400 | 1054965315 | 3370 | 3370 | 3370 | 3370 | 5 |
| 490 | 20250116 | 111300 | 1054948465 | 3360 | 3365 | 3370 | 3360 | 924 |
| 491 | 20250116 | 111200 | 1051836485 | 3365 | 3365 | 3365 | 3365 | 1221 |
| 492 | 20250116 | 111100 | 1047727820 | 3360 | 3360 | 3360 | 3360 | 1 |
| 493 | 20250116 | 111000 | 1047724460 | 3360 | 3360 | 3365 | 3360 | 1006 |
| 494 | 20250116 | 110900 | 1044344210 | 3365 | 3365 | 3365 | 3365 | 23 |
| 495 | 20250116 | 110800 | 1044266815 | 3365 | 3365 | 3365 | 3365 | 15 |
| 496 | 20250116 | 110700 | 1044216340 | 3360 | 3360 | 3360 | 3360 | 57 |
| 497 | 20250116 | 110600 | 1044024820 | 3365 | 3365 | 3365 | 3360 | 553 |
| 498 | 20250116 | 110500 | 1042165620 | 3365 | 3360 | 3365 | 3360 | 407 |
| 499 | 20250116 | 110400 | 1040796095 | 3365 | 3365 | 3365 | 3365 | 104 |
| 500 | 20250116 | 110300 | 1040446135 | 3365 | 3365 | 3365 | 3365 | 750 |
| 501 | 20250116 | 110200 | 1037922385 | 3365 | 3365 | 3365 | 3365 | 198 |
| 502 | 20250116 | 110100 | 1037256115 | 3365 | 3365 | 3365 | 3365 | 411 |
| 503 | 20250116 | 110000 | 1035873100 | 3365 | 3370 | 3370 | 3365 | 647 |
| 504 | 20250116 | 105900 | 1033694945 | 3370 | 3370 | 3370 | 3370 | 0 |
| 505 | 20250116 | 105800 | 1033694945 | 3370 | 3370 | 3370 | 3370 | 4 |
| 506 | 20250116 | 105700 | 1033681465 | 3370 | 3370 | 3370 | 3370 | 101 |
| 507 | 20250116 | 105600 | 1033341095 | 3370 | 3370 | 3370 | 3370 | 101 |
| 508 | 20250116 | 105500 | 1033000725 | 3365 | 3365 | 3365 | 3365 | 0 |
| 509 | 20250116 | 105400 | 1033000725 | 3365 | 3370 | 3370 | 3365 | 70 |
| 510 | 20250116 | 105300 | 1032765160 | 3375 | 3375 | 3375 | 3375 | 855 |
| 511 | 20250116 | 105200 | 1029879535 | 3365 | 3365 | 3365 | 3365 | 353 |
| 512 | 20250116 | 105100 | 1028691690 | 3365 | 3365 | 3365 | 3365 | 800 |
| 513 | 20250116 | 105000 | 1025999690 | 3375 | 3375 | 3375 | 3375 | 30 |
| 514 | 20250116 | 104900 | 1025898440 | 3365 | 3370 | 3370 | 3365 | 4047 |
| 515 | 20250116 | 104800 | 1012270405 | 3370 | 3375 | 3375 | 3370 | 266 |
| 516 | 20250116 | 104700 | 1011372965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 517 | 20250116 | 104600 | 1011372965 | 3370 | 3370 | 3370 | 3370 | 964 |
| 518 | 20250116 | 104500 | 1008124285 | 3370 | 3375 | 3375 | 3370 | 531 |
| 519 | 20250116 | 104400 | 1006334800 | 3370 | 3375 | 3375 | 3370 | 203 |
| 520 | 20250116 | 104300 | 1005650675 | 3375 | 3370 | 3375 | 3370 | 473 |
| 521 | 20250116 | 104200 | 1004056430 | 3370 | 3370 | 3370 | 3370 | 30 |
| 522 | 20250116 | 104100 | 1003955330 | 3365 | 3365 | 3365 | 3365 | 0 |
| 523 | 20250116 | 104000 | 1003955330 | 3365 | 3365 | 3365 | 3365 | 582 |
| 524 | 20250116 | 103900 | 1001996900 | 3370 | 3370 | 3370 | 3370 | 474 |
| 525 | 20250116 | 103800 | 1000399520 | 3370 | 3370 | 3370 | 3370 | 12 |
| 526 | 20250116 | 103700 | 1000359080 | 3370 | 3365 | 3370 | 3365 | 234 |
| 527 | 20250116 | 103600 | 999571395 | 3365 | 3365 | 3365 | 3365 | 300 |
| 528 | 20250116 | 103500 | 998561895 | 3365 | 3365 | 3365 | 3365 | 211 |
| 529 | 20250116 | 103400 | 997851880 | 3365 | 3365 | 3365 | 3365 | 107 |
| 530 | 20250116 | 103300 | 997491825 | 3365 | 3365 | 3365 | 3365 | 49 |
| 531 | 20250116 | 103200 | 997326940 | 3365 | 3365 | 3365 | 3365 | 560 |
| 532 | 20250116 | 103100 | 995442540 | 3365 | 3365 | 3365 | 3365 | 196 |
| 533 | 20250116 | 103000 | 994783000 | 3370 | 3370 | 3370 | 3370 | 1 |
| 534 | 20250116 | 102900 | 994779630 | 3375 | 3375 | 3375 | 3375 | 7 |
| 535 | 20250116 | 102800 | 994756005 | 3370 | 3370 | 3370 | 3370 | 1776 |
| 536 | 20250116 | 102700 | 988770885 | 3375 | 3370 | 3375 | 3370 | 3 |
| 537 | 20250116 | 102600 | 988760765 | 3375 | 3375 | 3380 | 3375 | 92 |
| 538 | 20250116 | 102500 | 988450260 | 3375 | 3375 | 3375 | 3375 | 93 |
| 539 | 20250116 | 102400 | 988136385 | 3370 | 3375 | 3375 | 3370 | 300 |
| 540 | 20250116 | 102300 | 987124100 | 3380 | 3380 | 3380 | 3380 | 6 |
| 541 | 20250116 | 102200 | 987103820 | 3380 | 3380 | 3380 | 3380 | 11 |
| 542 | 20250116 | 102100 | 987066640 | 3370 | 3375 | 3375 | 3370 | 1802 |
| 543 | 20250116 | 102000 | 980992385 | 3380 | 3375 | 3380 | 3375 | 152 |
| 544 | 20250116 | 101900 | 980478635 | 3380 | 3375 | 3380 | 3375 | 577 |
| 545 | 20250116 | 101800 | 978530485 | 3375 | 3380 | 3380 | 3375 | 1770 |
| 546 | 20250116 | 101700 | 972556235 | 3375 | 3375 | 3375 | 3375 | 200 |
| 547 | 20250116 | 101600 | 971881235 | 3380 | 3380 | 3380 | 3380 | 136 |
| 548 | 20250116 | 101500 | 971421555 | 3375 | 3380 | 3380 | 3375 | 325 |
| 549 | 20250116 | 101400 | 970323105 | 3380 | 3380 | 3380 | 3380 | 353 |
| 550 | 20250116 | 101300 | 969129965 | 3375 | 3380 | 3380 | 3375 | 110 |
| 551 | 20250116 | 101200 | 968758215 | 3380 | 3380 | 3380 | 3380 | 739 |
| 552 | 20250116 | 101100 | 966260395 | 3380 | 3380 | 3380 | 3380 | 100 |
| 553 | 20250116 | 101000 | 965922395 | 3380 | 3380 | 3380 | 3380 | 1041 |
| 554 | 20250116 | 100900 | 962403815 | 3380 | 3380 | 3380 | 3375 | 1752 |
| 555 | 20250116 | 100800 | 956482155 | 3380 | 3380 | 3380 | 3380 | 1025 |
| 556 | 20250116 | 100700 | 953017655 | 3380 | 3375 | 3380 | 3375 | 2088 |
| 557 | 20250116 | 100600 | 945970650 | 3375 | 3375 | 3380 | 3375 | 441 |
| 558 | 20250116 | 100500 | 944481775 | 3370 | 3370 | 3375 | 3370 | 378 |
| 559 | 20250116 | 100400 | 943207165 | 3375 | 3385 | 3385 | 3375 | 7181 |
| 560 | 20250116 | 100300 | 918942670 | 3380 | 3375 | 3380 | 3375 | 3480 |
| 561 | 20250116 | 100200 | 907191250 | 3385 | 3370 | 3385 | 3355 | 7780 |
| 562 | 20250116 | 100100 | 881000630 | 3370 | 3375 | 3375 | 3370 | 500 |
| 563 | 20250116 | 100000 | 879315380 | 3370 | 3380 | 3380 | 3370 | 1188 |
| 564 | 20250116 | 095900 | 875306450 | 3380 | 3385 | 3385 | 3380 | 102 |
| 565 | 20250116 | 095800 | 874961680 | 3380 | 3375 | 3380 | 3370 | 5909 |
| 566 | 20250116 | 095700 | 855005935 | 3380 | 3385 | 3385 | 3380 | 788 |
| 567 | 20250116 | 095600 | 852342490 | 3385 | 3390 | 3390 | 3385 | 6808 |
| 568 | 20250116 | 095500 | 829279810 | 3395 | 3395 | 3395 | 3390 | 935 |
| 569 | 20250116 | 095400 | 826106735 | 3390 | 3390 | 3395 | 3390 | 1035 |
| 570 | 20250116 | 095300 | 822598030 | 3395 | 3400 | 3405 | 3390 | 7931 |
| 571 | 20250116 | 095200 | 795637970 | 3405 | 3405 | 3405 | 3400 | 818 |
| 572 | 20250116 | 095100 | 792853955 | 3405 | 3405 | 3405 | 3400 | 1106 |
| 573 | 20250116 | 095000 | 789088075 | 3405 | 3405 | 3405 | 3405 | 2412 |
| 574 | 20250116 | 094900 | 780875215 | 3410 | 3410 | 3410 | 3405 | 372 |
| 575 | 20250116 | 094800 | 779607195 | 3410 | 3410 | 3415 | 3405 | 3809 |
| 576 | 20250116 | 094700 | 766625385 | 3410 | 3420 | 3430 | 3410 | 10626 |
| 577 | 20250116 | 094600 | 730274705 | 3420 | 3425 | 3430 | 3415 | 5544 |
| 578 | 20250116 | 094500 | 711307090 | 3425 | 3430 | 3435 | 3420 | 14002 |
| 579 | 20250116 | 094400 | 663318905 | 3430 | 3405 | 3430 | 3405 | 22603 |
| 580 | 20250116 | 094300 | 585998155 | 3410 | 3405 | 3410 | 3400 | 11278 |
| 581 | 20250116 | 094200 | 547545895 | 3405 | 3400 | 3410 | 3400 | 4435 |
| 582 | 20250116 | 094100 | 532444775 | 3400 | 3410 | 3410 | 3400 | 1479 |
| 583 | 20250116 | 094000 | 527409760 | 3405 | 3395 | 3410 | 3395 | 6746 |
| 584 | 20250116 | 093900 | 504416140 | 3400 | 3395 | 3400 | 3390 | 6495 |
| 585 | 20250116 | 093800 | 482341120 | 3395 | 3400 | 3400 | 3395 | 6365 |
| 586 | 20250116 | 093700 | 460728715 | 3400 | 3395 | 3400 | 3395 | 850 |
| 587 | 20250116 | 093600 | 457839400 | 3395 | 3400 | 3400 | 3395 | 2100 |
| 588 | 20250116 | 093500 | 450700995 | 3400 | 3395 | 3400 | 3395 | 2539 |
| 589 | 20250116 | 093400 | 442078725 | 3395 | 3385 | 3400 | 3385 | 6995 |
| 590 | 20250116 | 093300 | 418344385 | 3385 | 3385 | 3385 | 3385 | 292 |
| 591 | 20250116 | 093200 | 417355965 | 3385 | 3390 | 3390 | 3385 | 1694 |
| 592 | 20250116 | 093100 | 411621760 | 3385 | 3385 | 3390 | 3385 | 1887 |
| 593 | 20250116 | 093000 | 405225320 | 3390 | 3385 | 3390 | 3385 | 1339 |
| 594 | 20250116 | 092900 | 400686735 | 3385 | 3380 | 3390 | 3380 | 35988 |
| 595 | 20250116 | 092800 | 278715775 | 3385 | 3380 | 3385 | 3380 | 2110 |
| 596 | 20250116 | 092700 | 271583425 | 3380 | 3375 | 3380 | 3375 | 2058 |
| 597 | 20250116 | 092600 | 264634305 | 3370 | 3375 | 3375 | 3370 | 3925 |
| 598 | 20250116 | 092500 | 251392080 | 3375 | 3370 | 3375 | 3370 | 564 |
| 599 | 20250116 | 092400 | 249488975 | 3375 | 3375 | 3375 | 3370 | 2709 |
| 600 | 20250116 | 092300 | 240358690 | 3375 | 3375 | 3375 | 3375 | 291 |
| 601 | 20250116 | 092200 | 239376565 | 3375 | 3375 | 3380 | 3375 | 2302 |
| 602 | 20250116 | 092100 | 231606440 | 3380 | 3375 | 3380 | 3375 | 488 |
| 603 | 20250116 | 092000 | 229958940 | 3380 | 3380 | 3385 | 3375 | 2887 |
| 604 | 20250116 | 091900 | 220207505 | 3380 | 3375 | 3385 | 3375 | 1903 |
| 605 | 20250116 | 091800 | 213776900 | 3375 | 3370 | 3380 | 3370 | 1503 |
| 606 | 20250116 | 091700 | 208708285 | 3370 | 3370 | 3370 | 3370 | 941 |
| 607 | 20250116 | 091600 | 205537115 | 3370 | 3360 | 3370 | 3360 | 81 |
| 608 | 20250116 | 091500 | 205264445 | 3365 | 3360 | 3365 | 3355 | 4405 |
| 609 | 20250116 | 091400 | 190469425 | 3360 | 3370 | 3370 | 3360 | 3496 |
| 610 | 20250116 | 091300 | 178703200 | 3375 | 3380 | 3380 | 3375 | 2538 |
| 611 | 20250116 | 091200 | 170137295 | 3380 | 3380 | 3380 | 3375 | 156 |
| 612 | 20250116 | 091100 | 169610040 | 3380 | 3380 | 3385 | 3380 | 4800 |
| 613 | 20250116 | 091000 | 153367155 | 3380 | 3370 | 3385 | 3370 | 7428 |
| 614 | 20250116 | 090900 | 128261240 | 3375 | 3365 | 3375 | 3365 | 2741 |
| 615 | 20250116 | 090800 | 119024210 | 3365 | 3365 | 3365 | 3365 | 630 |
| 616 | 20250116 | 090700 | 116904260 | 3370 | 3370 | 3370 | 3360 | 5942 |
| 617 | 20250116 | 090600 | 96904420 | 3370 | 3375 | 3375 | 3370 | 1185 |
| 618 | 20250116 | 090500 | 92905930 | 3380 | 3375 | 3385 | 3375 | 1916 |
| 619 | 20250116 | 090400 | 86431965 | 3375 | 3370 | 3380 | 3370 | 2413 |
| 620 | 20250116 | 090300 | 78280005 | 3380 | 3375 | 3380 | 3370 | 4637 |
| 621 | 20250116 | 090200 | 62650485 | 3375 | 3375 | 3380 | 3370 | 1136 |
| 622 | 20250116 | 090100 | 58817535 | 3375 | 3390 | 3400 | 3375 | 3199 |
| 623 | 20250116 | 090000 | 47970470 | 3395 | 3360 | 3395 | 3360 | 14193 |