30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 192000 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 9953 |
| 3 | 20250123 | 191900 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 4 | 20250123 | 191800 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 5 | 20250123 | 191700 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 6 | 20250123 | 191600 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 7 | 20250123 | 191500 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 8 | 20250123 | 191400 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 9 | 20250123 | 191300 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 10 | 20250123 | 191200 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 11 | 20250123 | 191100 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 12 | 20250123 | 191000 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 13 | 20250123 | 190900 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 14 | 20250123 | 190800 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 15 | 20250123 | 190700 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 16 | 20250123 | 190600 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 17 | 20250123 | 190500 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 18 | 20250123 | 190400 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 19 | 20250123 | 190300 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 20 | 20250123 | 190200 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 21 | 20250123 | 190100 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 22 | 20250123 | 190000 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 23 | 20250123 | 185900 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 24 | 20250123 | 185800 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 25 | 20250123 | 185700 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 26 | 20250123 | 185600 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 27 | 20250123 | 185500 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 28 | 20250123 | 185400 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 29 | 20250123 | 185300 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 30 | 20250123 | 185200 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 31 | 20250123 | 185100 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 32 | 20250123 | 185000 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 9953 |
| 33 | 20250123 | 184900 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 34 | 20250123 | 184800 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 35 | 20250123 | 184700 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 36 | 20250123 | 184600 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 37 | 20250123 | 184500 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 38 | 20250123 | 184400 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 39 | 20250123 | 184300 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 40 | 20250123 | 184200 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 41 | 20250123 | 184100 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 42 | 20250123 | 184000 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 43 | 20250123 | 183900 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 44 | 20250123 | 183800 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 45 | 20250123 | 183700 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 46 | 20250123 | 183600 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 47 | 20250123 | 183500 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 48 | 20250123 | 183400 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 49 | 20250123 | 183300 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 50 | 20250123 | 183200 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 51 | 20250123 | 183100 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 52 | 20250123 | 183000 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 53 | 20250123 | 182900 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 54 | 20250123 | 182800 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 55 | 20250123 | 182700 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 56 | 20250123 | 182600 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 57 | 20250123 | 182500 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 58 | 20250123 | 182400 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 59 | 20250123 | 182300 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 60 | 20250123 | 182200 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 61 | 20250123 | 182100 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 62 | 20250123 | 182000 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 9953 |
| 63 | 20250123 | 181900 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 64 | 20250123 | 181800 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 65 | 20250123 | 181700 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 66 | 20250123 | 181600 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 67 | 20250123 | 181500 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 68 | 20250123 | 181400 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 69 | 20250123 | 181300 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 70 | 20250123 | 181200 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 71 | 20250123 | 181100 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 72 | 20250123 | 181000 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 73 | 20250123 | 180900 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 74 | 20250123 | 180800 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 75 | 20250123 | 180700 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 76 | 20250123 | 180600 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 77 | 20250123 | 180500 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 78 | 20250123 | 180400 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 79 | 20250123 | 180300 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 80 | 20250123 | 180200 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 81 | 20250123 | 180100 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 82 | 20250123 | 180000 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 83 | 20250123 | 175900 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 84 | 20250123 | 175800 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 85 | 20250123 | 175700 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 86 | 20250123 | 175600 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 87 | 20250123 | 175500 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 88 | 20250123 | 175400 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 89 | 20250123 | 175300 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 90 | 20250123 | 175200 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 91 | 20250123 | 175100 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 92 | 20250123 | 175000 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 9953 |
| 93 | 20250123 | 174900 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 94 | 20250123 | 174800 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 95 | 20250123 | 174700 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 96 | 20250123 | 174600 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 97 | 20250123 | 174500 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 98 | 20250123 | 174400 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 99 | 20250123 | 174300 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 100 | 20250123 | 174200 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 101 | 20250123 | 174100 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 102 | 20250123 | 174000 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 103 | 20250123 | 173900 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 104 | 20250123 | 173800 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 105 | 20250123 | 173700 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 106 | 20250123 | 173600 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 107 | 20250123 | 173500 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 108 | 20250123 | 173400 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 109 | 20250123 | 173300 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 110 | 20250123 | 173200 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 111 | 20250123 | 173100 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 112 | 20250123 | 173000 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 113 | 20250123 | 172900 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 114 | 20250123 | 172800 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 115 | 20250123 | 172700 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 116 | 20250123 | 172600 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 117 | 20250123 | 172500 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 118 | 20250123 | 172400 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 119 | 20250123 | 172300 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 120 | 20250123 | 172200 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 121 | 20250123 | 172100 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 122 | 20250123 | 172000 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 9953 |
| 123 | 20250123 | 171900 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 124 | 20250123 | 171800 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 125 | 20250123 | 171700 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 126 | 20250123 | 171600 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 127 | 20250123 | 171500 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 128 | 20250123 | 171400 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 129 | 20250123 | 171300 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 130 | 20250123 | 171200 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 131 | 20250123 | 171100 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 132 | 20250123 | 171000 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 133 | 20250123 | 170900 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 134 | 20250123 | 170800 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 135 | 20250123 | 170700 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 136 | 20250123 | 170600 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 137 | 20250123 | 170500 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 138 | 20250123 | 170400 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 139 | 20250123 | 170300 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 140 | 20250123 | 170200 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 141 | 20250123 | 170100 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 142 | 20250123 | 170000 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 143 | 20250123 | 165900 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 144 | 20250123 | 165800 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 145 | 20250123 | 165700 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 146 | 20250123 | 165600 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 147 | 20250123 | 165500 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 148 | 20250123 | 165400 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 149 | 20250123 | 165300 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 150 | 20250123 | 165200 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 151 | 20250123 | 165100 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 152 | 20250123 | 165000 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 9953 |
| 153 | 20250123 | 164900 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 154 | 20250123 | 164800 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 155 | 20250123 | 164700 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 156 | 20250123 | 164600 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 157 | 20250123 | 164500 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 158 | 20250123 | 164400 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 159 | 20250123 | 164300 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 160 | 20250123 | 164200 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 161 | 20250123 | 164100 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 162 | 20250123 | 164000 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 163 | 20250123 | 163900 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 164 | 20250123 | 163800 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 165 | 20250123 | 163700 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 166 | 20250123 | 163600 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 167 | 20250123 | 163500 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 168 | 20250123 | 163400 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 169 | 20250123 | 163300 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 170 | 20250123 | 163200 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 171 | 20250123 | 163100 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 172 | 20250123 | 163000 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 173 | 20250123 | 162900 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 174 | 20250123 | 162800 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 175 | 20250123 | 162700 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 176 | 20250123 | 162600 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 177 | 20250123 | 162500 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 178 | 20250123 | 162400 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 179 | 20250123 | 162300 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 180 | 20250123 | 162200 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 181 | 20250123 | 162100 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 182 | 20250123 | 162000 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 9953 |
| 183 | 20250123 | 161900 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 184 | 20250123 | 161800 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 185 | 20250123 | 161700 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 186 | 20250123 | 161600 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 187 | 20250123 | 161500 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 188 | 20250123 | 161400 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 189 | 20250123 | 161300 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 190 | 20250123 | 161200 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 191 | 20250123 | 161100 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 192 | 20250123 | 161000 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 193 | 20250123 | 160900 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 194 | 20250123 | 160800 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 195 | 20250123 | 160700 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 196 | 20250123 | 160600 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 197 | 20250123 | 160500 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 198 | 20250123 | 160400 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 199 | 20250123 | 160300 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 200 | 20250123 | 160200 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 201 | 20250123 | 160100 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 202 | 20250123 | 160000 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 203 | 20250123 | 155900 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 204 | 20250123 | 155800 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 205 | 20250123 | 155700 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 206 | 20250123 | 155600 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 207 | 20250123 | 155500 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 208 | 20250123 | 155400 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 209 | 20250123 | 155300 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 210 | 20250123 | 155200 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 211 | 20250123 | 155100 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 212 | 20250123 | 155000 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 9953 |
| 213 | 20250123 | 154900 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 214 | 20250123 | 154800 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 215 | 20250123 | 154700 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 216 | 20250123 | 154600 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 217 | 20250123 | 154500 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 218 | 20250123 | 154400 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 219 | 20250123 | 154300 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 220 | 20250123 | 154200 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 221 | 20250123 | 154100 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 222 | 20250123 | 154000 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 223 | 20250123 | 153900 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 224 | 20250123 | 153800 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 225 | 20250123 | 153700 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 226 | 20250123 | 153600 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 227 | 20250123 | 153500 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 228 | 20250123 | 153400 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 229 | 20250123 | 153300 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 230 | 20250123 | 153200 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 231 | 20250123 | 153100 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 0 |
| 232 | 20250123 | 153000 | 1561921145 | 3385 | 3385 | 3385 | 3385 | 9953 |
| 233 | 20250123 | 152900 | 1528230240 | 3395 | 3395 | 3395 | 3395 | 0 |
| 234 | 20250123 | 152800 | 1528230240 | 3395 | 3395 | 3395 | 3395 | 0 |
| 235 | 20250123 | 152700 | 1528230240 | 3395 | 3395 | 3395 | 3395 | 0 |
| 236 | 20250123 | 152600 | 1528230240 | 3395 | 3395 | 3395 | 3395 | 0 |
| 237 | 20250123 | 152500 | 1528230240 | 3395 | 3395 | 3395 | 3395 | 0 |
| 238 | 20250123 | 152400 | 1528230240 | 3395 | 3395 | 3395 | 3395 | 0 |
| 239 | 20250123 | 152300 | 1528230240 | 3395 | 3395 | 3395 | 3395 | 0 |
| 240 | 20250123 | 152200 | 1528230240 | 3395 | 3395 | 3395 | 3395 | 0 |
| 241 | 20250123 | 152100 | 1528230240 | 3395 | 3395 | 3395 | 3395 | 0 |
| 242 | 20250123 | 152000 | 1528230240 | 3395 | 3395 | 3395 | 3395 | 0 |
| 243 | 20250123 | 151900 | 1528230240 | 3395 | 3400 | 3400 | 3395 | 546 |
| 244 | 20250123 | 151800 | 1526376065 | 3400 | 3390 | 3400 | 3385 | 2202 |
| 245 | 20250123 | 151700 | 1518910370 | 3390 | 3390 | 3390 | 3385 | 2080 |
| 246 | 20250123 | 151600 | 1511862100 | 3390 | 3395 | 3395 | 3390 | 927 |
| 247 | 20250123 | 151500 | 1508719170 | 3390 | 3395 | 3395 | 3390 | 2081 |
| 248 | 20250123 | 151400 | 1501654440 | 3395 | 3395 | 3395 | 3395 | 458 |
| 249 | 20250123 | 151300 | 1500099530 | 3395 | 3390 | 3395 | 3385 | 4191 |
| 250 | 20250123 | 151200 | 1485886890 | 3390 | 3385 | 3390 | 3385 | 1003 |
| 251 | 20250123 | 151100 | 1482488225 | 3385 | 3390 | 3390 | 3385 | 486 |
| 252 | 20250123 | 151000 | 1480843110 | 3390 | 3390 | 3395 | 3385 | 805 |
| 253 | 20250123 | 150900 | 1478115840 | 3390 | 3390 | 3390 | 3390 | 1992 |
| 254 | 20250123 | 150800 | 1471362960 | 3390 | 3390 | 3395 | 3390 | 1117 |
| 255 | 20250123 | 150700 | 1467576010 | 3395 | 3395 | 3395 | 3390 | 2078 |
| 256 | 20250123 | 150600 | 1460531235 | 3390 | 3395 | 3395 | 3390 | 783 |
| 257 | 20250123 | 150500 | 1457875795 | 3395 | 3395 | 3395 | 3395 | 558 |
| 258 | 20250123 | 150400 | 1455981385 | 3395 | 3395 | 3395 | 3395 | 739 |
| 259 | 20250123 | 150300 | 1453472480 | 3395 | 3395 | 3395 | 3395 | 809 |
| 260 | 20250123 | 150200 | 1450725925 | 3400 | 3395 | 3400 | 3395 | 7 |
| 261 | 20250123 | 150100 | 1450702155 | 3395 | 3395 | 3400 | 3395 | 691 |
| 262 | 20250123 | 150000 | 1448354010 | 3400 | 3395 | 3400 | 3395 | 244 |
| 263 | 20250123 | 145900 | 1447525515 | 3400 | 3400 | 3400 | 3400 | 547 |
| 264 | 20250123 | 145800 | 1445665715 | 3400 | 3400 | 3400 | 3400 | 324 |
| 265 | 20250123 | 145700 | 1444564115 | 3400 | 3395 | 3400 | 3395 | 2436 |
| 266 | 20250123 | 145600 | 1436286810 | 3395 | 3400 | 3400 | 3395 | 976 |
| 267 | 20250123 | 145500 | 1432969700 | 3400 | 3400 | 3400 | 3400 | 243 |
| 268 | 20250123 | 145400 | 1432143500 | 3400 | 3400 | 3400 | 3400 | 678 |
| 269 | 20250123 | 145300 | 1429838300 | 3400 | 3400 | 3400 | 3400 | 651 |
| 270 | 20250123 | 145200 | 1427624900 | 3400 | 3400 | 3400 | 3400 | 855 |
| 271 | 20250123 | 145100 | 1424717900 | 3400 | 3400 | 3400 | 3400 | 0 |
| 272 | 20250123 | 145000 | 1424717900 | 3400 | 3400 | 3400 | 3400 | 849 |
| 273 | 20250123 | 144900 | 1421831300 | 3405 | 3400 | 3405 | 3400 | 399 |
| 274 | 20250123 | 144800 | 1420474695 | 3395 | 3400 | 3405 | 3395 | 6926 |
| 275 | 20250123 | 144700 | 1396934185 | 3400 | 3400 | 3400 | 3400 | 274 |
| 276 | 20250123 | 144600 | 1396002585 | 3405 | 3405 | 3405 | 3400 | 167 |
| 277 | 20250123 | 144500 | 1395434555 | 3405 | 3400 | 3405 | 3400 | 396 |
| 278 | 20250123 | 144400 | 1394087010 | 3405 | 3400 | 3405 | 3400 | 1134 |
| 279 | 20250123 | 144300 | 1390226090 | 3405 | 3405 | 3405 | 3405 | 1053 |
| 280 | 20250123 | 144200 | 1386640625 | 3405 | 3405 | 3405 | 3405 | 282 |
| 281 | 20250123 | 144100 | 1385680415 | 3405 | 3405 | 3405 | 3400 | 664 |
| 282 | 20250123 | 144000 | 1383419615 | 3405 | 3405 | 3405 | 3405 | 6 |
| 283 | 20250123 | 143900 | 1383399185 | 3400 | 3405 | 3410 | 3400 | 3626 |
| 284 | 20250123 | 143800 | 1371052555 | 3405 | 3410 | 3410 | 3405 | 1580 |
| 285 | 20250123 | 143700 | 1365672155 | 3410 | 3410 | 3410 | 3410 | 3153 |
| 286 | 20250123 | 143600 | 1354920425 | 3410 | 3410 | 3410 | 3410 | 0 |
| 287 | 20250123 | 143500 | 1354920425 | 3410 | 3410 | 3410 | 3410 | 333 |
| 288 | 20250123 | 143400 | 1353784895 | 3410 | 3410 | 3410 | 3410 | 515 |
| 289 | 20250123 | 143300 | 1352028745 | 3410 | 3410 | 3410 | 3410 | 230 |
| 290 | 20250123 | 143200 | 1351244445 | 3410 | 3410 | 3410 | 3410 | 1286 |
| 291 | 20250123 | 143100 | 1346859185 | 3415 | 3415 | 3415 | 3415 | 11 |
| 292 | 20250123 | 143000 | 1346821620 | 3410 | 3410 | 3410 | 3410 | 80 |
| 293 | 20250123 | 142900 | 1346548820 | 3410 | 3410 | 3410 | 3410 | 420 |
| 294 | 20250123 | 142800 | 1345116620 | 3410 | 3410 | 3415 | 3410 | 2326 |
| 295 | 20250123 | 142700 | 1337184905 | 3410 | 3410 | 3415 | 3410 | 970 |
| 296 | 20250123 | 142600 | 1333873905 | 3410 | 3410 | 3410 | 3410 | 0 |
| 297 | 20250123 | 142500 | 1333873905 | 3410 | 3410 | 3410 | 3410 | 172 |
| 298 | 20250123 | 142400 | 1333287385 | 3410 | 3410 | 3410 | 3410 | 6 |
| 299 | 20250123 | 142300 | 1333266925 | 3410 | 3410 | 3410 | 3410 | 500 |
| 300 | 20250123 | 142200 | 1331561925 | 3410 | 3410 | 3410 | 3410 | 322 |
| 301 | 20250123 | 142100 | 1330463905 | 3410 | 3410 | 3410 | 3410 | 5 |
| 302 | 20250123 | 142000 | 1330446855 | 3415 | 3410 | 3415 | 3410 | 1088 |
| 303 | 20250123 | 141900 | 1326731375 | 3410 | 3410 | 3410 | 3410 | 42 |
| 304 | 20250123 | 141800 | 1326588155 | 3405 | 3405 | 3405 | 3405 | 29 |
| 305 | 20250123 | 141700 | 1326489410 | 3405 | 3405 | 3410 | 3405 | 1586 |
| 306 | 20250123 | 141600 | 1321089055 | 3405 | 3410 | 3410 | 3405 | 309 |
| 307 | 20250123 | 141500 | 1320035485 | 3405 | 3405 | 3405 | 3405 | 348 |
| 308 | 20250123 | 141400 | 1318850545 | 3405 | 3405 | 3405 | 3405 | 571 |
| 309 | 20250123 | 141300 | 1316906290 | 3405 | 3405 | 3405 | 3405 | 20 |
| 310 | 20250123 | 141200 | 1316838190 | 3405 | 3405 | 3405 | 3405 | 1006 |
| 311 | 20250123 | 141100 | 1313412760 | 3410 | 3405 | 3410 | 3405 | 237 |
| 312 | 20250123 | 141000 | 1312605730 | 3410 | 3405 | 3410 | 3405 | 89 |
| 313 | 20250123 | 140900 | 1312302365 | 3405 | 3405 | 3405 | 3405 | 165 |
| 314 | 20250123 | 140800 | 1311740540 | 3405 | 3410 | 3410 | 3405 | 2769 |
| 315 | 20250123 | 140700 | 1302308445 | 3405 | 3405 | 3405 | 3405 | 21 |
| 316 | 20250123 | 140600 | 1302236940 | 3405 | 3405 | 3405 | 3405 | 169 |
| 317 | 20250123 | 140500 | 1301661495 | 3405 | 3410 | 3410 | 3405 | 19 |
| 318 | 20250123 | 140400 | 1301596730 | 3405 | 3410 | 3410 | 3405 | 2120 |
| 319 | 20250123 | 140300 | 1294372015 | 3410 | 3410 | 3410 | 3410 | 255 |
| 320 | 20250123 | 140200 | 1293502465 | 3410 | 3410 | 3410 | 3410 | 6 |
| 321 | 20250123 | 140100 | 1293482005 | 3410 | 3410 | 3415 | 3410 | 908 |
| 322 | 20250123 | 140000 | 1290382280 | 3410 | 3410 | 3410 | 3410 | 20 |
| 323 | 20250123 | 135900 | 1290314080 | 3410 | 3410 | 3410 | 3410 | 156 |
| 324 | 20250123 | 135800 | 1289782120 | 3410 | 3410 | 3410 | 3410 | 0 |
| 325 | 20250123 | 135700 | 1289782120 | 3410 | 3410 | 3410 | 3410 | 249 |
| 326 | 20250123 | 135600 | 1288933030 | 3415 | 3410 | 3415 | 3410 | 102 |
| 327 | 20250123 | 135500 | 1288584725 | 3415 | 3415 | 3415 | 3415 | 2 |
| 328 | 20250123 | 135400 | 1288577895 | 3410 | 3410 | 3410 | 3410 | 258 |
| 329 | 20250123 | 135300 | 1287698115 | 3410 | 3415 | 3415 | 3410 | 149 |
| 330 | 20250123 | 135200 | 1287189305 | 3415 | 3415 | 3415 | 3415 | 199 |
| 331 | 20250123 | 135100 | 1286509720 | 3420 | 3415 | 3420 | 3415 | 3056 |
| 332 | 20250123 | 135000 | 1276058320 | 3415 | 3420 | 3420 | 3415 | 1084 |
| 333 | 20250123 | 134900 | 1272355680 | 3420 | 3425 | 3425 | 3420 | 2153 |
| 334 | 20250123 | 134800 | 1264990920 | 3420 | 3415 | 3420 | 3415 | 1288 |
| 335 | 20250123 | 134700 | 1260590135 | 3415 | 3415 | 3415 | 3415 | 695 |
| 336 | 20250123 | 134600 | 1258216710 | 3415 | 3415 | 3415 | 3415 | 0 |
| 337 | 20250123 | 134500 | 1258216710 | 3415 | 3415 | 3415 | 3415 | 209 |
| 338 | 20250123 | 134400 | 1257502975 | 3415 | 3415 | 3415 | 3415 | 398 |
| 339 | 20250123 | 134300 | 1256143805 | 3415 | 3420 | 3420 | 3415 | 309 |
| 340 | 20250123 | 134200 | 1255087050 | 3415 | 3415 | 3420 | 3415 | 1307 |
| 341 | 20250123 | 134100 | 1250623485 | 3415 | 3420 | 3420 | 3415 | 1449 |
| 342 | 20250123 | 134000 | 1245668055 | 3420 | 3420 | 3420 | 3420 | 1419 |
| 343 | 20250123 | 133900 | 1240815075 | 3420 | 3420 | 3420 | 3420 | 37 |
| 344 | 20250123 | 133800 | 1240688535 | 3425 | 3425 | 3425 | 3420 | 7946 |
| 345 | 20250123 | 133700 | 1213512995 | 3425 | 3425 | 3425 | 3420 | 111 |
| 346 | 20250123 | 133600 | 1213132845 | 3425 | 3425 | 3425 | 3425 | 56 |
| 347 | 20250123 | 133500 | 1212941045 | 3425 | 3425 | 3425 | 3420 | 276 |
| 348 | 20250123 | 133400 | 1211995850 | 3420 | 3425 | 3425 | 3420 | 260 |
| 349 | 20250123 | 133300 | 1211106465 | 3420 | 3420 | 3420 | 3420 | 918 |
| 350 | 20250123 | 133200 | 1207966905 | 3430 | 3425 | 3430 | 3420 | 606 |
| 351 | 20250123 | 133100 | 1205889650 | 3425 | 3425 | 3425 | 3420 | 2657 |
| 352 | 20250123 | 133000 | 1196790830 | 3425 | 3430 | 3430 | 3425 | 21 |
| 353 | 20250123 | 132900 | 1196718900 | 3425 | 3425 | 3425 | 3425 | 312 |
| 354 | 20250123 | 132800 | 1195650300 | 3425 | 3430 | 3430 | 3425 | 241 |
| 355 | 20250123 | 132700 | 1194824275 | 3430 | 3425 | 3430 | 3425 | 233 |
| 356 | 20250123 | 132600 | 1194026235 | 3425 | 3425 | 3425 | 3425 | 23 |
| 357 | 20250123 | 132500 | 1193947460 | 3425 | 3425 | 3425 | 3425 | 247 |
| 358 | 20250123 | 132400 | 1193101485 | 3430 | 3430 | 3430 | 3430 | 1 |
| 359 | 20250123 | 132300 | 1193098055 | 3425 | 3425 | 3430 | 3425 | 535 |
| 360 | 20250123 | 132200 | 1191265670 | 3430 | 3425 | 3430 | 3425 | 265 |
| 361 | 20250123 | 132100 | 1190358025 | 3425 | 3425 | 3425 | 3425 | 5 |
| 362 | 20250123 | 132000 | 1190340900 | 3430 | 3420 | 3430 | 3420 | 5836 |
| 363 | 20250123 | 131900 | 1170332725 | 3425 | 3425 | 3425 | 3420 | 297 |
| 364 | 20250123 | 131800 | 1169316870 | 3420 | 3420 | 3420 | 3420 | 6 |
| 365 | 20250123 | 131700 | 1169296350 | 3420 | 3420 | 3420 | 3420 | 270 |
| 366 | 20250123 | 131600 | 1168372950 | 3420 | 3425 | 3425 | 3420 | 1711 |
| 367 | 20250123 | 131500 | 1162513635 | 3425 | 3425 | 3425 | 3425 | 354 |
| 368 | 20250123 | 131400 | 1161301185 | 3425 | 3425 | 3425 | 3425 | 185 |
| 369 | 20250123 | 131300 | 1160667560 | 3430 | 3430 | 3430 | 3430 | 1300 |
| 370 | 20250123 | 131200 | 1156208560 | 3430 | 3430 | 3430 | 3430 | 506 |
| 371 | 20250123 | 131100 | 1154472980 | 3430 | 3430 | 3430 | 3430 | 600 |
| 372 | 20250123 | 131000 | 1152414980 | 3435 | 3430 | 3435 | 3430 | 404 |
| 373 | 20250123 | 130900 | 1151028760 | 3430 | 3425 | 3430 | 3425 | 653 |
| 374 | 20250123 | 130800 | 1148788995 | 3430 | 3430 | 3430 | 3425 | 1779 |
| 375 | 20250123 | 130700 | 1142689705 | 3435 | 3435 | 3435 | 3430 | 524 |
| 376 | 20250123 | 130600 | 1140889880 | 3430 | 3430 | 3430 | 3430 | 6 |
| 377 | 20250123 | 130500 | 1140869300 | 3435 | 3435 | 3435 | 3435 | 1 |
| 378 | 20250123 | 130400 | 1140865865 | 3435 | 3430 | 3435 | 3425 | 518 |
| 379 | 20250123 | 130300 | 1139089965 | 3425 | 3425 | 3430 | 3425 | 1908 |
| 380 | 20250123 | 130200 | 1132554565 | 3430 | 3425 | 3430 | 3425 | 808 |
| 381 | 20250123 | 130100 | 1129784025 | 3425 | 3430 | 3430 | 3425 | 28 |
| 382 | 20250123 | 130000 | 1129688105 | 3430 | 3430 | 3430 | 3430 | 1 |
| 383 | 20250123 | 125900 | 1129684675 | 3435 | 3430 | 3435 | 3430 | 556 |
| 384 | 20250123 | 125800 | 1127777585 | 3430 | 3425 | 3430 | 3425 | 954 |
| 385 | 20250123 | 125700 | 1124507135 | 3425 | 3425 | 3425 | 3425 | 100 |
| 386 | 20250123 | 125600 | 1124164635 | 3430 | 3425 | 3430 | 3425 | 131 |
| 387 | 20250123 | 125500 | 1123715935 | 3425 | 3420 | 3425 | 3420 | 966 |
| 388 | 20250123 | 125400 | 1120407390 | 3430 | 3430 | 3430 | 3430 | 1300 |
| 389 | 20250123 | 125300 | 1115948390 | 3430 | 3420 | 3430 | 3420 | 22 |
| 390 | 20250123 | 125200 | 1115873140 | 3430 | 3430 | 3430 | 3430 | 5 |
| 391 | 20250123 | 125100 | 1115855990 | 3420 | 3420 | 3430 | 3420 | 114 |
| 392 | 20250123 | 125000 | 1115466090 | 3430 | 3430 | 3430 | 3430 | 50 |
| 393 | 20250123 | 124900 | 1115294590 | 3430 | 3420 | 3430 | 3420 | 1970 |
| 394 | 20250123 | 124800 | 1108548590 | 3415 | 3420 | 3420 | 3415 | 232 |
| 395 | 20250123 | 124700 | 1107756065 | 3420 | 3420 | 3420 | 3420 | 114 |
| 396 | 20250123 | 124600 | 1107366185 | 3425 | 3415 | 3425 | 3415 | 358 |
| 397 | 20250123 | 124500 | 1106140615 | 3415 | 3415 | 3415 | 3415 | 20 |
| 398 | 20250123 | 124400 | 1106072315 | 3415 | 3415 | 3415 | 3415 | 10 |
| 399 | 20250123 | 124300 | 1106038165 | 3415 | 3420 | 3420 | 3415 | 1286 |
| 400 | 20250123 | 124200 | 1101645045 | 3420 | 3425 | 3425 | 3420 | 72 |
| 401 | 20250123 | 124100 | 1101398800 | 3425 | 3430 | 3430 | 3425 | 935 |
| 402 | 20250123 | 124000 | 1098196420 | 3435 | 3435 | 3435 | 3435 | 3 |
| 403 | 20250123 | 123900 | 1098186115 | 3435 | 3420 | 3435 | 3410 | 1698 |
| 404 | 20250123 | 123800 | 1092363480 | 3425 | 3425 | 3425 | 3425 | 0 |
| 405 | 20250123 | 123700 | 1092363480 | 3425 | 3410 | 3425 | 3410 | 2680 |
| 406 | 20250123 | 123600 | 1083208635 | 3410 | 3410 | 3410 | 3410 | 23 |
| 407 | 20250123 | 123500 | 1083130205 | 3415 | 3415 | 3415 | 3415 | 0 |
| 408 | 20250123 | 123400 | 1083130205 | 3415 | 3410 | 3415 | 3410 | 471 |
| 409 | 20250123 | 123300 | 1081523930 | 3410 | 3410 | 3410 | 3410 | 171 |
| 410 | 20250123 | 123200 | 1080940820 | 3410 | 3420 | 3420 | 3410 | 776 |
| 411 | 20250123 | 123100 | 1078292775 | 3420 | 3415 | 3420 | 3415 | 3311 |
| 412 | 20250123 | 123000 | 1066978075 | 3415 | 3420 | 3420 | 3410 | 1330 |
| 413 | 20250123 | 122900 | 1062442275 | 3410 | 3420 | 3420 | 3410 | 44 |
| 414 | 20250123 | 122800 | 1062292025 | 3410 | 3410 | 3410 | 3410 | 6 |
| 415 | 20250123 | 122700 | 1062271565 | 3415 | 3415 | 3415 | 3415 | 146 |
| 416 | 20250123 | 122600 | 1061772975 | 3410 | 3410 | 3410 | 3410 | 21 |
| 417 | 20250123 | 122500 | 1061701365 | 3415 | 3405 | 3415 | 3405 | 3534 |
| 418 | 20250123 | 122400 | 1049645100 | 3405 | 3405 | 3405 | 3405 | 179 |
| 419 | 20250123 | 122300 | 1049035605 | 3405 | 3405 | 3405 | 3405 | 39 |
| 420 | 20250123 | 122200 | 1048902810 | 3405 | 3400 | 3405 | 3400 | 596 |
| 421 | 20250123 | 122100 | 1046873455 | 3400 | 3395 | 3400 | 3395 | 2363 |
| 422 | 20250123 | 122000 | 1038846270 | 3395 | 3395 | 3395 | 3395 | 1912 |
| 423 | 20250123 | 121900 | 1032355030 | 3395 | 3400 | 3400 | 3395 | 660 |
| 424 | 20250123 | 121800 | 1030111060 | 3400 | 3400 | 3400 | 3400 | 111 |
| 425 | 20250123 | 121700 | 1029733660 | 3405 | 3395 | 3405 | 3395 | 500 |
| 426 | 20250123 | 121600 | 1028035580 | 3395 | 3400 | 3400 | 3395 | 4099 |
| 427 | 20250123 | 121500 | 1014103780 | 3405 | 3410 | 3410 | 3405 | 3129 |
| 428 | 20250123 | 121400 | 1003449385 | 3410 | 3410 | 3410 | 3405 | 482 |
| 429 | 20250123 | 121300 | 1001805865 | 3410 | 3405 | 3410 | 3405 | 14 |
| 430 | 20250123 | 121200 | 1001758190 | 3400 | 3400 | 3400 | 3400 | 0 |
| 431 | 20250123 | 121100 | 1001758190 | 3400 | 3405 | 3405 | 3400 | 5181 |
| 432 | 20250123 | 121000 | 984117450 | 3405 | 3405 | 3405 | 3405 | 517 |
| 433 | 20250123 | 120900 | 982357065 | 3405 | 3410 | 3410 | 3405 | 55 |
| 434 | 20250123 | 120800 | 982169540 | 3405 | 3405 | 3405 | 3405 | 0 |
| 435 | 20250123 | 120700 | 982169540 | 3405 | 3410 | 3410 | 3405 | 135 |
| 436 | 20250123 | 120600 | 981709295 | 3410 | 3410 | 3410 | 3405 | 78 |
| 437 | 20250123 | 120500 | 981443375 | 3405 | 3405 | 3405 | 3405 | 320 |
| 438 | 20250123 | 120400 | 980353775 | 3405 | 3415 | 3415 | 3405 | 1814 |
| 439 | 20250123 | 120300 | 974164670 | 3415 | 3420 | 3420 | 3415 | 7 |
| 440 | 20250123 | 120200 | 974140760 | 3420 | 3420 | 3420 | 3420 | 20 |
| 441 | 20250123 | 120100 | 974072360 | 3415 | 3420 | 3420 | 3415 | 197 |
| 442 | 20250123 | 120000 | 973399530 | 3420 | 3420 | 3420 | 3415 | 1008 |
| 443 | 20250123 | 115900 | 969954160 | 3420 | 3420 | 3420 | 3420 | 30 |
| 444 | 20250123 | 115800 | 969851560 | 3420 | 3415 | 3420 | 3415 | 323 |
| 445 | 20250123 | 115700 | 968747015 | 3415 | 3415 | 3415 | 3415 | 5 |
| 446 | 20250123 | 115600 | 968729940 | 3415 | 3415 | 3415 | 3415 | 0 |
| 447 | 20250123 | 115500 | 968729940 | 3415 | 3415 | 3415 | 3415 | 62 |
| 448 | 20250123 | 115400 | 968518210 | 3420 | 3415 | 3420 | 3415 | 56 |
| 449 | 20250123 | 115300 | 968326720 | 3415 | 3415 | 3415 | 3415 | 0 |
| 450 | 20250123 | 115200 | 968326720 | 3415 | 3415 | 3415 | 3415 | 522 |
| 451 | 20250123 | 115100 | 966544090 | 3420 | 3420 | 3420 | 3420 | 105 |
| 452 | 20250123 | 115000 | 966184990 | 3415 | 3420 | 3420 | 3415 | 36 |
| 453 | 20250123 | 114900 | 966061895 | 3415 | 3415 | 3415 | 3415 | 1207 |
| 454 | 20250123 | 114800 | 961939990 | 3415 | 3415 | 3415 | 3415 | 2 |
| 455 | 20250123 | 114700 | 961933160 | 3415 | 3415 | 3415 | 3415 | 123 |
| 456 | 20250123 | 114600 | 961513115 | 3415 | 3415 | 3415 | 3415 | 33 |
| 457 | 20250123 | 114500 | 961400420 | 3415 | 3415 | 3420 | 3415 | 7 |
| 458 | 20250123 | 114400 | 961376510 | 3410 | 3410 | 3415 | 3410 | 1084 |
| 459 | 20250123 | 114300 | 957676870 | 3400 | 3410 | 3415 | 3400 | 2621 |
| 460 | 20250123 | 114200 | 948750680 | 3410 | 3415 | 3415 | 3410 | 166 |
| 461 | 20250123 | 114100 | 948184595 | 3415 | 3420 | 3420 | 3415 | 339 |
| 462 | 20250123 | 114000 | 947026625 | 3420 | 3415 | 3430 | 3410 | 7969 |
| 463 | 20250123 | 113900 | 919812830 | 3410 | 3410 | 3415 | 3410 | 2011 |
| 464 | 20250123 | 113800 | 912955145 | 3415 | 3415 | 3415 | 3410 | 160 |
| 465 | 20250123 | 113700 | 912408775 | 3410 | 3405 | 3410 | 3400 | 2019 |
| 466 | 20250123 | 113600 | 905531880 | 3405 | 3400 | 3405 | 3400 | 2914 |
| 467 | 20250123 | 113500 | 895624120 | 3400 | 3395 | 3400 | 3395 | 180 |
| 468 | 20250123 | 113400 | 895012935 | 3395 | 3395 | 3395 | 3395 | 255 |
| 469 | 20250123 | 113300 | 894147210 | 3395 | 3400 | 3400 | 3395 | 3765 |
| 470 | 20250123 | 113200 | 881362855 | 3405 | 3400 | 3405 | 3400 | 15 |
| 471 | 20250123 | 113100 | 881311805 | 3405 | 3400 | 3405 | 3400 | 14 |
| 472 | 20250123 | 113000 | 881264155 | 3400 | 3400 | 3405 | 3400 | 79 |
| 473 | 20250123 | 112900 | 880995540 | 3405 | 3400 | 3405 | 3395 | 1131 |
| 474 | 20250123 | 112800 | 877151035 | 3405 | 3400 | 3405 | 3400 | 872 |
| 475 | 20250123 | 112700 | 874185950 | 3400 | 3400 | 3415 | 3395 | 2230 |
| 476 | 20250123 | 112600 | 866599450 | 3400 | 3400 | 3400 | 3400 | 0 |
| 477 | 20250123 | 112500 | 866599450 | 3400 | 3400 | 3405 | 3400 | 265 |
| 478 | 20250123 | 112400 | 865697925 | 3400 | 3400 | 3400 | 3400 | 1006 |
| 479 | 20250123 | 112300 | 862277525 | 3400 | 3400 | 3400 | 3400 | 1627 |
| 480 | 20250123 | 112200 | 856745725 | 3400 | 3405 | 3405 | 3400 | 8211 |
| 481 | 20250123 | 112100 | 828828320 | 3405 | 3400 | 3405 | 3400 | 104 |
| 482 | 20250123 | 112000 | 828474690 | 3400 | 3400 | 3405 | 3400 | 294 |
| 483 | 20250123 | 111900 | 827474990 | 3400 | 3405 | 3405 | 3400 | 2227 |
| 484 | 20250123 | 111800 | 819903135 | 3400 | 3405 | 3405 | 3400 | 1461 |
| 485 | 20250123 | 111700 | 814932500 | 3400 | 3405 | 3405 | 3400 | 648 |
| 486 | 20250123 | 111600 | 812726170 | 3405 | 3410 | 3410 | 3400 | 96 |
| 487 | 20250123 | 111500 | 812399310 | 3410 | 3405 | 3410 | 3405 | 350 |
| 488 | 20250123 | 111400 | 811206560 | 3405 | 3410 | 3410 | 3405 | 4548 |
| 489 | 20250123 | 111300 | 795720320 | 3410 | 3405 | 3410 | 3405 | 361 |
| 490 | 20250123 | 111200 | 794489340 | 3410 | 3405 | 3410 | 3405 | 2702 |
| 491 | 20250123 | 111100 | 785289020 | 3410 | 3410 | 3410 | 3405 | 85 |
| 492 | 20250123 | 111000 | 784999270 | 3410 | 3415 | 3415 | 3405 | 2105 |
| 493 | 20250123 | 110900 | 777826530 | 3410 | 3410 | 3410 | 3410 | 0 |
| 494 | 20250123 | 110800 | 777826530 | 3410 | 3415 | 3415 | 3410 | 7062 |
| 495 | 20250123 | 110700 | 753743430 | 3415 | 3415 | 3415 | 3410 | 1852 |
| 496 | 20250123 | 110600 | 747419975 | 3415 | 3415 | 3415 | 3415 | 161 |
| 497 | 20250123 | 110500 | 746870160 | 3415 | 3410 | 3415 | 3410 | 62 |
| 498 | 20250123 | 110400 | 746658540 | 3410 | 3420 | 3420 | 3410 | 1777 |
| 499 | 20250123 | 110300 | 740589315 | 3420 | 3415 | 3420 | 3415 | 539 |
| 500 | 20250123 | 110200 | 738746785 | 3420 | 3415 | 3420 | 3415 | 35 |
| 501 | 20250123 | 110100 | 738627200 | 3420 | 3420 | 3420 | 3420 | 1 |
| 502 | 20250123 | 110000 | 738623780 | 3415 | 3415 | 3415 | 3415 | 2326 |
| 503 | 20250123 | 105900 | 730680490 | 3415 | 3415 | 3415 | 3415 | 21 |
| 504 | 20250123 | 105800 | 730608775 | 3420 | 3420 | 3420 | 3420 | 423 |
| 505 | 20250123 | 105700 | 729162115 | 3415 | 3420 | 3420 | 3415 | 8 |
| 506 | 20250123 | 105600 | 729134785 | 3415 | 3415 | 3420 | 3415 | 53 |
| 507 | 20250123 | 105500 | 728953770 | 3410 | 3415 | 3415 | 3410 | 1269 |
| 508 | 20250123 | 105400 | 724620255 | 3415 | 3420 | 3420 | 3415 | 1265 |
| 509 | 20250123 | 105300 | 720300030 | 3420 | 3420 | 3420 | 3420 | 62 |
| 510 | 20250123 | 105200 | 720087990 | 3420 | 3420 | 3420 | 3415 | 670 |
| 511 | 20250123 | 105100 | 717796690 | 3415 | 3420 | 3420 | 3415 | 2528 |
| 512 | 20250123 | 105000 | 709156480 | 3420 | 3420 | 3420 | 3420 | 1963 |
| 513 | 20250123 | 104900 | 702443020 | 3420 | 3420 | 3420 | 3415 | 142 |
| 514 | 20250123 | 104800 | 701957975 | 3420 | 3415 | 3420 | 3415 | 107 |
| 515 | 20250123 | 104700 | 701592065 | 3415 | 3415 | 3420 | 3415 | 2505 |
| 516 | 20250123 | 104600 | 693036990 | 3420 | 3430 | 3430 | 3420 | 1193 |
| 517 | 20250123 | 104500 | 688956750 | 3430 | 3425 | 3430 | 3425 | 11 |
| 518 | 20250123 | 104400 | 688919060 | 3415 | 3415 | 3415 | 3415 | 0 |
| 519 | 20250123 | 104300 | 688919060 | 3415 | 3420 | 3420 | 3415 | 2469 |
| 520 | 20250123 | 104200 | 680484295 | 3420 | 3425 | 3425 | 3420 | 6 |
| 521 | 20250123 | 104100 | 680463750 | 3420 | 3420 | 3420 | 3420 | 300 |
| 522 | 20250123 | 104000 | 679437750 | 3420 | 3420 | 3420 | 3420 | 862 |
| 523 | 20250123 | 103900 | 676489710 | 3430 | 3430 | 3435 | 3425 | 296 |
| 524 | 20250123 | 103800 | 675474555 | 3430 | 3430 | 3435 | 3420 | 1750 |
| 525 | 20250123 | 103700 | 669481650 | 3420 | 3420 | 3420 | 3420 | 23 |
| 526 | 20250123 | 103600 | 669402990 | 3420 | 3425 | 3425 | 3420 | 322 |
| 527 | 20250123 | 103500 | 668301735 | 3430 | 3425 | 3430 | 3420 | 1193 |
| 528 | 20250123 | 103400 | 664219460 | 3425 | 3430 | 3430 | 3425 | 1366 |
| 529 | 20250123 | 103300 | 659540860 | 3425 | 3430 | 3430 | 3425 | 104 |
| 530 | 20250123 | 103200 | 659184650 | 3430 | 3430 | 3430 | 3425 | 136 |
| 531 | 20250123 | 103100 | 658718200 | 3430 | 3430 | 3430 | 3425 | 166 |
| 532 | 20250123 | 103000 | 658148835 | 3430 | 3430 | 3430 | 3425 | 37 |
| 533 | 20250123 | 102900 | 658022075 | 3425 | 3425 | 3430 | 3425 | 20 |
| 534 | 20250123 | 102800 | 657953565 | 3430 | 3425 | 3430 | 3425 | 63 |
| 535 | 20250123 | 102700 | 657737485 | 3425 | 3425 | 3430 | 3425 | 26 |
| 536 | 20250123 | 102600 | 657648420 | 3440 | 3430 | 3440 | 3425 | 752 |
| 537 | 20250123 | 102500 | 655069110 | 3430 | 3430 | 3430 | 3420 | 243 |
| 538 | 20250123 | 102400 | 654235910 | 3420 | 3420 | 3420 | 3420 | 25 |
| 539 | 20250123 | 102300 | 654150410 | 3430 | 3425 | 3430 | 3425 | 297 |
| 540 | 20250123 | 102200 | 653133175 | 3425 | 3425 | 3430 | 3425 | 13 |
| 541 | 20250123 | 102100 | 653088595 | 3425 | 3420 | 3425 | 3420 | 4291 |
| 542 | 20250123 | 102000 | 638399675 | 3425 | 3420 | 3425 | 3420 | 41 |
| 543 | 20250123 | 101900 | 638259295 | 3425 | 3425 | 3425 | 3420 | 33 |
| 544 | 20250123 | 101800 | 638146290 | 3425 | 3420 | 3425 | 3420 | 34 |
| 545 | 20250123 | 101700 | 638029975 | 3425 | 3425 | 3425 | 3420 | 64 |
| 546 | 20250123 | 101600 | 637810800 | 3420 | 3420 | 3425 | 3420 | 1016 |
| 547 | 20250123 | 101500 | 634336070 | 3425 | 3420 | 3425 | 3420 | 320 |
| 548 | 20250123 | 101400 | 633241625 | 3425 | 3430 | 3435 | 3415 | 2628 |
| 549 | 20250123 | 101300 | 624234320 | 3435 | 3435 | 3435 | 3430 | 101 |
| 550 | 20250123 | 101200 | 623887620 | 3430 | 3430 | 3435 | 3430 | 725 |
| 551 | 20250123 | 101100 | 621400200 | 3435 | 3435 | 3435 | 3435 | 0 |
| 552 | 20250123 | 101000 | 621400200 | 3435 | 3435 | 3435 | 3435 | 663 |
| 553 | 20250123 | 100900 | 619122795 | 3435 | 3430 | 3435 | 3430 | 1351 |
| 554 | 20250123 | 100800 | 614486360 | 3430 | 3415 | 3435 | 3415 | 299 |
| 555 | 20250123 | 100700 | 613461270 | 3430 | 3430 | 3430 | 3415 | 3416 |
| 556 | 20250123 | 100600 | 601766840 | 3430 | 3435 | 3435 | 3430 | 815 |
| 557 | 20250123 | 100500 | 598969890 | 3430 | 3425 | 3435 | 3425 | 795 |
| 558 | 20250123 | 100400 | 596242975 | 3435 | 3435 | 3435 | 3435 | 10 |
| 559 | 20250123 | 100300 | 596208625 | 3435 | 3430 | 3435 | 3430 | 536 |
| 560 | 20250123 | 100200 | 594370125 | 3435 | 3435 | 3435 | 3435 | 1 |
| 561 | 20250123 | 100100 | 594366690 | 3430 | 3425 | 3430 | 3425 | 1704 |
| 562 | 20250123 | 100000 | 588530430 | 3420 | 3420 | 3420 | 3420 | 2178 |
| 563 | 20250123 | 095900 | 581081670 | 3420 | 3420 | 3420 | 3420 | 24 |
| 564 | 20250123 | 095800 | 580999590 | 3420 | 3420 | 3420 | 3420 | 22 |
| 565 | 20250123 | 095700 | 580924350 | 3420 | 3420 | 3420 | 3420 | 235 |
| 566 | 20250123 | 095600 | 580120650 | 3415 | 3415 | 3415 | 3415 | 80 |
| 567 | 20250123 | 095500 | 579847450 | 3415 | 3425 | 3425 | 3415 | 2505 |
| 568 | 20250123 | 095400 | 571282585 | 3425 | 3425 | 3430 | 3420 | 1674 |
| 569 | 20250123 | 095300 | 565549140 | 3430 | 3430 | 3430 | 3425 | 10 |
| 570 | 20250123 | 095200 | 565514860 | 3430 | 3430 | 3430 | 3425 | 4 |
| 571 | 20250123 | 095100 | 565501145 | 3425 | 3425 | 3425 | 3425 | 2480 |
| 572 | 20250123 | 095000 | 557007145 | 3425 | 3420 | 3425 | 3415 | 2607 |
| 573 | 20250123 | 094900 | 548100140 | 3420 | 3420 | 3420 | 3420 | 358 |
| 574 | 20250123 | 094800 | 546875780 | 3420 | 3425 | 3425 | 3420 | 4915 |
| 575 | 20250123 | 094700 | 530066245 | 3425 | 3430 | 3430 | 3425 | 5009 |
| 576 | 20250123 | 094600 | 512902930 | 3430 | 3435 | 3435 | 3430 | 2935 |
| 577 | 20250123 | 094500 | 502833155 | 3435 | 3445 | 3445 | 3435 | 2143 |
| 578 | 20250123 | 094400 | 495466225 | 3445 | 3445 | 3445 | 3440 | 327 |
| 579 | 20250123 | 094300 | 494341305 | 3445 | 3445 | 3445 | 3445 | 21 |
| 580 | 20250123 | 094200 | 494268960 | 3445 | 3445 | 3445 | 3440 | 2899 |
| 581 | 20250123 | 094100 | 484285630 | 3445 | 3450 | 3450 | 3445 | 592 |
| 582 | 20250123 | 094000 | 482244000 | 3450 | 3450 | 3450 | 3450 | 1331 |
| 583 | 20250123 | 093900 | 477652050 | 3450 | 3445 | 3450 | 3445 | 550 |
| 584 | 20250123 | 093800 | 475757285 | 3445 | 3440 | 3445 | 3440 | 420 |
| 585 | 20250123 | 093700 | 474312470 | 3440 | 3440 | 3440 | 3440 | 372 |
| 586 | 20250123 | 093600 | 473032790 | 3440 | 3445 | 3455 | 3440 | 6505 |
| 587 | 20250123 | 093500 | 450590925 | 3455 | 3460 | 3460 | 3445 | 637 |
| 588 | 20250123 | 093400 | 448390095 | 3445 | 3445 | 3445 | 3445 | 6 |
| 589 | 20250123 | 093300 | 448369425 | 3445 | 3445 | 3460 | 3445 | 5612 |
| 590 | 20250123 | 093200 | 429025925 | 3445 | 3450 | 3450 | 3440 | 2098 |
| 591 | 20250123 | 093100 | 421790360 | 3440 | 3430 | 3450 | 3430 | 8306 |
| 592 | 20250123 | 093000 | 393275665 | 3425 | 3425 | 3425 | 3425 | 776 |
| 593 | 20250123 | 092900 | 390617865 | 3425 | 3430 | 3430 | 3425 | 1244 |
| 594 | 20250123 | 092800 | 386357155 | 3430 | 3430 | 3430 | 3430 | 2260 |
| 595 | 20250123 | 092700 | 378605355 | 3430 | 3435 | 3435 | 3430 | 2268 |
| 596 | 20250123 | 092600 | 370824360 | 3435 | 3435 | 3440 | 3435 | 33 |
| 597 | 20250123 | 092500 | 370710965 | 3440 | 3435 | 3440 | 3435 | 968 |
| 598 | 20250123 | 092400 | 367385865 | 3440 | 3435 | 3440 | 3435 | 415 |
| 599 | 20250123 | 092300 | 365958340 | 3440 | 3435 | 3440 | 3430 | 5908 |
| 600 | 20250123 | 092200 | 345680905 | 3440 | 3435 | 3440 | 3430 | 2636 |
| 601 | 20250123 | 092100 | 336619160 | 3440 | 3440 | 3440 | 3435 | 855 |
| 602 | 20250123 | 092000 | 333678025 | 3435 | 3430 | 3440 | 3430 | 2755 |
| 603 | 20250123 | 091900 | 324218005 | 3430 | 3435 | 3435 | 3425 | 1802 |
| 604 | 20250123 | 091800 | 318037145 | 3435 | 3430 | 3440 | 3425 | 2917 |
| 605 | 20250123 | 091700 | 308029540 | 3425 | 3435 | 3440 | 3425 | 3222 |
| 606 | 20250123 | 091600 | 296978765 | 3430 | 3440 | 3445 | 3430 | 259 |
| 607 | 20250123 | 091500 | 296089125 | 3425 | 3440 | 3440 | 3425 | 5939 |
| 608 | 20250123 | 091400 | 275696025 | 3440 | 3440 | 3440 | 3435 | 1319 |
| 609 | 20250123 | 091300 | 271159160 | 3440 | 3445 | 3445 | 3440 | 3089 |
| 610 | 20250123 | 091200 | 260526300 | 3450 | 3440 | 3450 | 3440 | 1155 |
| 611 | 20250123 | 091100 | 256551755 | 3440 | 3440 | 3445 | 3435 | 2029 |
| 612 | 20250123 | 091000 | 249570390 | 3440 | 3455 | 3455 | 3440 | 5228 |
| 613 | 20250123 | 090900 | 231539130 | 3455 | 3460 | 3460 | 3455 | 1736 |
| 614 | 20250123 | 090800 | 225538995 | 3460 | 3450 | 3460 | 3450 | 3058 |
| 615 | 20250123 | 090700 | 214978505 | 3450 | 3455 | 3460 | 3450 | 1556 |
| 616 | 20250123 | 090600 | 209608795 | 3460 | 3445 | 3465 | 3445 | 3608 |
| 617 | 20250123 | 090500 | 197149390 | 3445 | 3430 | 3445 | 3425 | 1701 |
| 618 | 20250123 | 090400 | 191308705 | 3430 | 3435 | 3440 | 3420 | 11276 |
| 619 | 20250123 | 090300 | 152667640 | 3435 | 3435 | 3450 | 3425 | 1490 |
| 620 | 20250123 | 090200 | 147552005 | 3430 | 3430 | 3450 | 3425 | 1299 |
| 621 | 20250123 | 090100 | 143095670 | 3435 | 3455 | 3455 | 3425 | 8989 |
| 622 | 20250123 | 090000 | 112146675 | 3440 | 3495 | 3500 | 3440 | 32170 |