28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 184100 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 2935 |
| 3 | 20250122 | 184000 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 4 | 20250122 | 183900 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 5 | 20250122 | 183800 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 6 | 20250122 | 183700 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 7 | 20250122 | 183600 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 8 | 20250122 | 183500 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 9 | 20250122 | 183400 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 10 | 20250122 | 183300 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 11 | 20250122 | 183200 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 12 | 20250122 | 183100 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 13 | 20250122 | 183000 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 14 | 20250122 | 182900 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 15 | 20250122 | 182800 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 16 | 20250122 | 182700 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 17 | 20250122 | 182600 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 18 | 20250122 | 182500 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 19 | 20250122 | 182400 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 20 | 20250122 | 182300 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 21 | 20250122 | 182200 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 22 | 20250122 | 182100 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 23 | 20250122 | 182000 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 24 | 20250122 | 181900 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 25 | 20250122 | 181800 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 26 | 20250122 | 181700 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 27 | 20250122 | 181600 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 28 | 20250122 | 181500 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 29 | 20250122 | 181400 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 30 | 20250122 | 181300 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 31 | 20250122 | 181200 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 32 | 20250122 | 181100 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 2935 |
| 33 | 20250122 | 181000 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 34 | 20250122 | 180900 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 35 | 20250122 | 180800 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 36 | 20250122 | 180700 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 37 | 20250122 | 180600 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 38 | 20250122 | 180500 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 39 | 20250122 | 180400 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 40 | 20250122 | 180300 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 41 | 20250122 | 180200 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 42 | 20250122 | 180100 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 43 | 20250122 | 180000 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 44 | 20250122 | 175900 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 45 | 20250122 | 175800 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 46 | 20250122 | 175700 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 47 | 20250122 | 175600 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 48 | 20250122 | 175500 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 49 | 20250122 | 175400 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 50 | 20250122 | 175300 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 51 | 20250122 | 175200 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 52 | 20250122 | 175100 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 53 | 20250122 | 175000 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 54 | 20250122 | 174900 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 55 | 20250122 | 174800 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 56 | 20250122 | 174700 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 57 | 20250122 | 174600 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 58 | 20250122 | 174500 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 59 | 20250122 | 174400 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 60 | 20250122 | 174300 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 61 | 20250122 | 174200 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 62 | 20250122 | 174100 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 2935 |
| 63 | 20250122 | 174000 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 64 | 20250122 | 173900 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 65 | 20250122 | 173800 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 66 | 20250122 | 173700 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 67 | 20250122 | 173600 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 68 | 20250122 | 173500 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 69 | 20250122 | 173400 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 70 | 20250122 | 173300 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 71 | 20250122 | 173200 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 72 | 20250122 | 173100 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 73 | 20250122 | 173000 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 74 | 20250122 | 172900 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 75 | 20250122 | 172800 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 76 | 20250122 | 172700 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 77 | 20250122 | 172600 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 78 | 20250122 | 172500 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 79 | 20250122 | 172400 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 80 | 20250122 | 172300 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 81 | 20250122 | 172200 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 82 | 20250122 | 172100 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 83 | 20250122 | 172000 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 84 | 20250122 | 171900 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 85 | 20250122 | 171800 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 86 | 20250122 | 171700 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 87 | 20250122 | 171600 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 88 | 20250122 | 171500 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 89 | 20250122 | 171400 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 90 | 20250122 | 171300 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 91 | 20250122 | 171200 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 92 | 20250122 | 171100 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 2935 |
| 93 | 20250122 | 171000 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 94 | 20250122 | 170900 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 95 | 20250122 | 170800 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 96 | 20250122 | 170700 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 97 | 20250122 | 170600 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 98 | 20250122 | 170500 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 99 | 20250122 | 170400 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 100 | 20250122 | 170300 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 101 | 20250122 | 170200 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 102 | 20250122 | 170100 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 103 | 20250122 | 170000 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 104 | 20250122 | 165900 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 105 | 20250122 | 165800 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 106 | 20250122 | 165700 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 107 | 20250122 | 165600 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 108 | 20250122 | 165500 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 109 | 20250122 | 165400 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 110 | 20250122 | 165300 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 111 | 20250122 | 165200 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 112 | 20250122 | 165100 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 113 | 20250122 | 165000 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 114 | 20250122 | 164900 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 115 | 20250122 | 164800 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 116 | 20250122 | 164700 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 117 | 20250122 | 164600 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 118 | 20250122 | 164500 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 119 | 20250122 | 164400 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 120 | 20250122 | 164300 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 121 | 20250122 | 164200 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 122 | 20250122 | 164100 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 2935 |
| 123 | 20250122 | 164000 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 124 | 20250122 | 163900 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 125 | 20250122 | 163800 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 126 | 20250122 | 163700 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 127 | 20250122 | 163600 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 128 | 20250122 | 163500 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 129 | 20250122 | 163400 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 130 | 20250122 | 163300 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 131 | 20250122 | 163200 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 132 | 20250122 | 163100 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 133 | 20250122 | 163000 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 134 | 20250122 | 162900 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 135 | 20250122 | 162800 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 136 | 20250122 | 162700 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 137 | 20250122 | 162600 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 138 | 20250122 | 162500 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 139 | 20250122 | 162400 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 140 | 20250122 | 162300 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 141 | 20250122 | 162200 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 142 | 20250122 | 162100 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 143 | 20250122 | 162000 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 144 | 20250122 | 161900 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 145 | 20250122 | 161800 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 146 | 20250122 | 161700 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 147 | 20250122 | 161600 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 148 | 20250122 | 161500 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 149 | 20250122 | 161400 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 150 | 20250122 | 161300 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 151 | 20250122 | 161200 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 152 | 20250122 | 161100 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 2935 |
| 153 | 20250122 | 161000 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 154 | 20250122 | 160900 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 155 | 20250122 | 160800 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 156 | 20250122 | 160700 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 157 | 20250122 | 160600 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 158 | 20250122 | 160500 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 159 | 20250122 | 160400 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 160 | 20250122 | 160300 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 161 | 20250122 | 160200 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 162 | 20250122 | 160100 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 163 | 20250122 | 160000 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 164 | 20250122 | 155900 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 165 | 20250122 | 155800 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 166 | 20250122 | 155700 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 167 | 20250122 | 155600 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 168 | 20250122 | 155500 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 169 | 20250122 | 155400 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 170 | 20250122 | 155300 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 171 | 20250122 | 155200 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 172 | 20250122 | 155100 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 173 | 20250122 | 155000 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 174 | 20250122 | 154900 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 175 | 20250122 | 154800 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 176 | 20250122 | 154700 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 177 | 20250122 | 154600 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 178 | 20250122 | 154500 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 179 | 20250122 | 154400 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 180 | 20250122 | 154300 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 181 | 20250122 | 154200 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 182 | 20250122 | 154100 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 2935 |
| 183 | 20250122 | 154000 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 184 | 20250122 | 153900 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 185 | 20250122 | 153800 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 186 | 20250122 | 153700 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 187 | 20250122 | 153600 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 188 | 20250122 | 153500 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 189 | 20250122 | 153400 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 190 | 20250122 | 153300 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 191 | 20250122 | 153200 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 192 | 20250122 | 153100 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 193 | 20250122 | 153000 | 2078348120 | 4345 | 4345 | 4345 | 4345 | 2935 |
| 194 | 20250122 | 152900 | 2065595545 | 4345 | 4345 | 4345 | 4345 | 0 |
| 195 | 20250122 | 152800 | 2065595545 | 4345 | 4345 | 4345 | 4345 | 0 |
| 196 | 20250122 | 152700 | 2065595545 | 4345 | 4345 | 4345 | 4345 | 0 |
| 197 | 20250122 | 152600 | 2065595545 | 4345 | 4345 | 4345 | 4345 | 0 |
| 198 | 20250122 | 152500 | 2065595545 | 4345 | 4345 | 4345 | 4345 | 0 |
| 199 | 20250122 | 152400 | 2065595545 | 4345 | 4345 | 4345 | 4345 | 0 |
| 200 | 20250122 | 152300 | 2065595545 | 4345 | 4345 | 4345 | 4345 | 0 |
| 201 | 20250122 | 152200 | 2065595545 | 4345 | 4345 | 4345 | 4345 | 0 |
| 202 | 20250122 | 152100 | 2065595545 | 4345 | 4345 | 4345 | 4345 | 0 |
| 203 | 20250122 | 152000 | 2065595545 | 4345 | 4345 | 4345 | 4345 | 0 |
| 204 | 20250122 | 151900 | 2065595545 | 4345 | 4310 | 4345 | 4310 | 1607 |
| 205 | 20250122 | 151800 | 2058653850 | 4325 | 4325 | 4325 | 4310 | 11220 |
| 206 | 20250122 | 151700 | 2010232630 | 4325 | 4325 | 4330 | 4325 | 2583 |
| 207 | 20250122 | 151600 | 1999059730 | 4330 | 4335 | 4335 | 4330 | 646 |
| 208 | 20250122 | 151500 | 1996262400 | 4335 | 4330 | 4335 | 4330 | 349 |
| 209 | 20250122 | 151400 | 1994750405 | 4335 | 4325 | 4335 | 4325 | 547 |
| 210 | 20250122 | 151300 | 1992382735 | 4325 | 4330 | 4330 | 4325 | 174 |
| 211 | 20250122 | 151200 | 1991630175 | 4335 | 4335 | 4335 | 4335 | 0 |
| 212 | 20250122 | 151100 | 1991630175 | 4335 | 4335 | 4335 | 4335 | 500 |
| 213 | 20250122 | 151000 | 1989462675 | 4335 | 4330 | 4335 | 4330 | 8 |
| 214 | 20250122 | 150900 | 1989428005 | 4325 | 4330 | 4330 | 4325 | 1000 |
| 215 | 20250122 | 150800 | 1985101255 | 4335 | 4335 | 4335 | 4335 | 263 |
| 216 | 20250122 | 150700 | 1983961150 | 4335 | 4330 | 4335 | 4330 | 401 |
| 217 | 20250122 | 150600 | 1982223815 | 4330 | 4335 | 4335 | 4330 | 421 |
| 218 | 20250122 | 150500 | 1980398885 | 4335 | 4335 | 4335 | 4335 | 111 |
| 219 | 20250122 | 150400 | 1979917700 | 4335 | 4330 | 4335 | 4330 | 781 |
| 220 | 20250122 | 150300 | 1976533465 | 4330 | 4335 | 4335 | 4330 | 22 |
| 221 | 20250122 | 150200 | 1976438155 | 4330 | 4330 | 4330 | 4330 | 0 |
| 222 | 20250122 | 150100 | 1976438155 | 4330 | 4330 | 4330 | 4330 | 0 |
| 223 | 20250122 | 150000 | 1976438155 | 4330 | 4330 | 4330 | 4330 | 1 |
| 224 | 20250122 | 145900 | 1976433825 | 4325 | 4340 | 4340 | 4325 | 1272 |
| 225 | 20250122 | 145800 | 1970926145 | 4330 | 4335 | 4335 | 4330 | 1084 |
| 226 | 20250122 | 145700 | 1966231435 | 4340 | 4340 | 4340 | 4340 | 0 |
| 227 | 20250122 | 145600 | 1966231435 | 4340 | 4335 | 4340 | 4335 | 221 |
| 228 | 20250122 | 145500 | 1965273300 | 4335 | 4335 | 4335 | 4330 | 51 |
| 229 | 20250122 | 145400 | 1965052265 | 4340 | 4340 | 4340 | 4340 | 300 |
| 230 | 20250122 | 145300 | 1963750265 | 4340 | 4330 | 4340 | 4330 | 261 |
| 231 | 20250122 | 145200 | 1962617835 | 4335 | 4335 | 4335 | 4335 | 151 |
| 232 | 20250122 | 145100 | 1961963250 | 4335 | 4335 | 4335 | 4335 | 1 |
| 233 | 20250122 | 145000 | 1961958915 | 4340 | 4340 | 4340 | 4340 | 300 |
| 234 | 20250122 | 144900 | 1960656915 | 4335 | 4335 | 4335 | 4335 | 210 |
| 235 | 20250122 | 144800 | 1959746565 | 4335 | 4335 | 4335 | 4335 | 200 |
| 236 | 20250122 | 144700 | 1958879565 | 4335 | 4335 | 4335 | 4335 | 8 |
| 237 | 20250122 | 144600 | 1958844885 | 4335 | 4335 | 4335 | 4335 | 0 |
| 238 | 20250122 | 144500 | 1958844885 | 4335 | 4335 | 4335 | 4335 | 0 |
| 239 | 20250122 | 144400 | 1958844885 | 4335 | 4335 | 4335 | 4330 | 502 |
| 240 | 20250122 | 144300 | 1956668720 | 4335 | 4335 | 4335 | 4335 | 779 |
| 241 | 20250122 | 144200 | 1953291755 | 4335 | 4335 | 4335 | 4335 | 1252 |
| 242 | 20250122 | 144100 | 1947864335 | 4335 | 4335 | 4335 | 4335 | 23 |
| 243 | 20250122 | 144000 | 1947764630 | 4340 | 4340 | 4340 | 4340 | 74 |
| 244 | 20250122 | 143900 | 1947443470 | 4340 | 4345 | 4345 | 4340 | 68 |
| 245 | 20250122 | 143800 | 1947148095 | 4340 | 4340 | 4340 | 4340 | 0 |
| 246 | 20250122 | 143700 | 1947148095 | 4340 | 4340 | 4340 | 4340 | 200 |
| 247 | 20250122 | 143600 | 1946280095 | 4340 | 4340 | 4340 | 4340 | 240 |
| 248 | 20250122 | 143500 | 1945238495 | 4340 | 4340 | 4340 | 4340 | 1 |
| 249 | 20250122 | 143400 | 1945234155 | 4345 | 4345 | 4345 | 4345 | 5 |
| 250 | 20250122 | 143300 | 1945212430 | 4345 | 4340 | 4345 | 4340 | 186 |
| 251 | 20250122 | 143200 | 1944404670 | 4340 | 4340 | 4340 | 4340 | 0 |
| 252 | 20250122 | 143100 | 1944404670 | 4340 | 4340 | 4340 | 4340 | 5 |
| 253 | 20250122 | 143000 | 1944382970 | 4340 | 4340 | 4340 | 4340 | 0 |
| 254 | 20250122 | 142900 | 1944382970 | 4340 | 4340 | 4340 | 4340 | 200 |
| 255 | 20250122 | 142800 | 1943514970 | 4340 | 4340 | 4340 | 4340 | 100 |
| 256 | 20250122 | 142700 | 1943080970 | 4345 | 4345 | 4345 | 4345 | 502 |
| 257 | 20250122 | 142600 | 1940899780 | 4350 | 4355 | 4355 | 4350 | 152 |
| 258 | 20250122 | 142500 | 1940238575 | 4360 | 4360 | 4360 | 4360 | 0 |
| 259 | 20250122 | 142400 | 1940238575 | 4360 | 4355 | 4360 | 4355 | 7 |
| 260 | 20250122 | 142300 | 1940208060 | 4350 | 4350 | 4350 | 4350 | 68 |
| 261 | 20250122 | 142200 | 1939912260 | 4350 | 4350 | 4350 | 4350 | 1 |
| 262 | 20250122 | 142100 | 1939907910 | 4360 | 4345 | 4360 | 4345 | 1067 |
| 263 | 20250122 | 142000 | 1935257520 | 4350 | 4340 | 4350 | 4340 | 511 |
| 264 | 20250122 | 141900 | 1933039675 | 4335 | 4340 | 4340 | 4335 | 14 |
| 265 | 20250122 | 141800 | 1932978935 | 4340 | 4340 | 4340 | 4340 | 208 |
| 266 | 20250122 | 141700 | 1932076215 | 4340 | 4335 | 4340 | 4335 | 5 |
| 267 | 20250122 | 141600 | 1932054530 | 4330 | 4330 | 4330 | 4330 | 18 |
| 268 | 20250122 | 141500 | 1931976590 | 4325 | 4330 | 4330 | 4325 | 853 |
| 269 | 20250122 | 141400 | 1928284735 | 4330 | 4330 | 4330 | 4330 | 200 |
| 270 | 20250122 | 141300 | 1927418735 | 4330 | 4330 | 4330 | 4330 | 0 |
| 271 | 20250122 | 141200 | 1927418735 | 4330 | 4330 | 4330 | 4330 | 1 |
| 272 | 20250122 | 141100 | 1927414405 | 4340 | 4340 | 4340 | 4340 | 500 |
| 273 | 20250122 | 141000 | 1925244405 | 4340 | 4340 | 4340 | 4340 | 0 |
| 274 | 20250122 | 140900 | 1925244405 | 4340 | 4340 | 4340 | 4340 | 877 |
| 275 | 20250122 | 140800 | 1921438225 | 4335 | 4335 | 4335 | 4335 | 0 |
| 276 | 20250122 | 140700 | 1921438225 | 4335 | 4335 | 4335 | 4335 | 558 |
| 277 | 20250122 | 140600 | 1919019295 | 4335 | 4335 | 4335 | 4335 | 226 |
| 278 | 20250122 | 140500 | 1918039585 | 4340 | 4340 | 4340 | 4340 | 0 |
| 279 | 20250122 | 140400 | 1918039585 | 4340 | 4345 | 4345 | 4340 | 633 |
| 280 | 20250122 | 140300 | 1915292310 | 4345 | 4345 | 4345 | 4345 | 300 |
| 281 | 20250122 | 140200 | 1913988810 | 4345 | 4345 | 4345 | 4345 | 0 |
| 282 | 20250122 | 140100 | 1913988810 | 4345 | 4345 | 4345 | 4345 | 1 |
| 283 | 20250122 | 140000 | 1913984465 | 4345 | 4345 | 4345 | 4345 | 0 |
| 284 | 20250122 | 135900 | 1913984465 | 4345 | 4345 | 4345 | 4340 | 418 |
| 285 | 20250122 | 135800 | 1912168595 | 4345 | 4345 | 4350 | 4345 | 114 |
| 286 | 20250122 | 135700 | 1911672765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 287 | 20250122 | 135600 | 1911672765 | 4340 | 4335 | 4340 | 4335 | 161 |
| 288 | 20250122 | 135500 | 1910974030 | 4335 | 4340 | 4340 | 4335 | 459 |
| 289 | 20250122 | 135400 | 1908984260 | 4335 | 4335 | 4335 | 4335 | 189 |
| 290 | 20250122 | 135300 | 1908164945 | 4340 | 4340 | 4340 | 4340 | 0 |
| 291 | 20250122 | 135200 | 1908164945 | 4340 | 4340 | 4340 | 4340 | 50 |
| 292 | 20250122 | 135100 | 1907947945 | 4340 | 4340 | 4340 | 4340 | 116 |
| 293 | 20250122 | 135000 | 1907444505 | 4350 | 4360 | 4360 | 4350 | 26 |
| 294 | 20250122 | 134900 | 1907331230 | 4360 | 4355 | 4360 | 4355 | 398 |
| 295 | 20250122 | 134800 | 1905597715 | 4335 | 4335 | 4335 | 4335 | 56 |
| 296 | 20250122 | 134700 | 1905354955 | 4360 | 4355 | 4360 | 4355 | 2315 |
| 297 | 20250122 | 134600 | 1895272345 | 4355 | 4355 | 4355 | 4355 | 55 |
| 298 | 20250122 | 134500 | 1895032820 | 4355 | 4335 | 4355 | 4335 | 1127 |
| 299 | 20250122 | 134400 | 1890136525 | 4335 | 4330 | 4335 | 4330 | 662 |
| 300 | 20250122 | 134300 | 1887268755 | 4335 | 4330 | 4335 | 4325 | 333 |
| 301 | 20250122 | 134200 | 1885826975 | 4325 | 4325 | 4325 | 4325 | 0 |
| 302 | 20250122 | 134100 | 1885826975 | 4325 | 4325 | 4325 | 4320 | 252 |
| 303 | 20250122 | 134000 | 1884737240 | 4325 | 4325 | 4325 | 4325 | 0 |
| 304 | 20250122 | 133900 | 1884737240 | 4325 | 4325 | 4325 | 4325 | 1 |
| 305 | 20250122 | 133800 | 1884732915 | 4320 | 4320 | 4320 | 4320 | 0 |
| 306 | 20250122 | 133700 | 1884732915 | 4320 | 4320 | 4320 | 4320 | 1 |
| 307 | 20250122 | 133600 | 1884728595 | 4320 | 4320 | 4320 | 4320 | 233 |
| 308 | 20250122 | 133500 | 1883722035 | 4320 | 4320 | 4320 | 4320 | 1 |
| 309 | 20250122 | 133400 | 1883717715 | 4320 | 4325 | 4330 | 4320 | 972 |
| 310 | 20250122 | 133300 | 1879512160 | 4315 | 4315 | 4315 | 4315 | 0 |
| 311 | 20250122 | 133200 | 1879512160 | 4315 | 4315 | 4315 | 4315 | 315 |
| 312 | 20250122 | 133100 | 1878152935 | 4315 | 4315 | 4315 | 4315 | 1500 |
| 313 | 20250122 | 133000 | 1871680435 | 4335 | 4315 | 4335 | 4315 | 471 |
| 314 | 20250122 | 132900 | 1869647870 | 4315 | 4315 | 4335 | 4315 | 798 |
| 315 | 20250122 | 132800 | 1866204015 | 4315 | 4315 | 4315 | 4315 | 0 |
| 316 | 20250122 | 132700 | 1866204015 | 4315 | 4315 | 4315 | 4315 | 16 |
| 317 | 20250122 | 132600 | 1866134975 | 4335 | 4335 | 4335 | 4335 | 0 |
| 318 | 20250122 | 132500 | 1866134975 | 4335 | 4315 | 4335 | 4315 | 210 |
| 319 | 20250122 | 132400 | 1865228660 | 4315 | 4330 | 4335 | 4315 | 130 |
| 320 | 20250122 | 132300 | 1864667535 | 4310 | 4330 | 4330 | 4310 | 6657 |
| 321 | 20250122 | 132200 | 1835938660 | 4330 | 4330 | 4330 | 4330 | 0 |
| 322 | 20250122 | 132100 | 1835938660 | 4330 | 4335 | 4335 | 4330 | 11 |
| 323 | 20250122 | 132000 | 1835891025 | 4335 | 4335 | 4335 | 4335 | 6 |
| 324 | 20250122 | 131900 | 1835865015 | 4335 | 4335 | 4335 | 4330 | 208 |
| 325 | 20250122 | 131800 | 1834963360 | 4330 | 4330 | 4330 | 4330 | 2 |
| 326 | 20250122 | 131700 | 1834954700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 327 | 20250122 | 131600 | 1834954700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 328 | 20250122 | 131500 | 1834954700 | 4335 | 4330 | 4335 | 4330 | 352 |
| 329 | 20250122 | 131400 | 1833429040 | 4330 | 4330 | 4330 | 4330 | 88 |
| 330 | 20250122 | 131300 | 1833048000 | 4325 | 4330 | 4330 | 4325 | 401 |
| 331 | 20250122 | 131200 | 1831312800 | 4330 | 4330 | 4330 | 4330 | 0 |
| 332 | 20250122 | 131100 | 1831312800 | 4330 | 4330 | 4330 | 4330 | 825 |
| 333 | 20250122 | 131000 | 1827740550 | 4330 | 4325 | 4330 | 4320 | 1073 |
| 334 | 20250122 | 130900 | 1823099180 | 4325 | 4325 | 4325 | 4325 | 88 |
| 335 | 20250122 | 130800 | 1822718580 | 4325 | 4325 | 4325 | 4325 | 0 |
| 336 | 20250122 | 130700 | 1822718580 | 4325 | 4330 | 4330 | 4325 | 3 |
| 337 | 20250122 | 130600 | 1822705600 | 4325 | 4330 | 4330 | 4325 | 51 |
| 338 | 20250122 | 130500 | 1822484775 | 4320 | 4320 | 4320 | 4320 | 0 |
| 339 | 20250122 | 130400 | 1822484775 | 4320 | 4325 | 4325 | 4320 | 210 |
| 340 | 20250122 | 130300 | 1821577425 | 4320 | 4320 | 4320 | 4320 | 0 |
| 341 | 20250122 | 130200 | 1821577425 | 4320 | 4320 | 4320 | 4320 | 200 |
| 342 | 20250122 | 130100 | 1820713425 | 4315 | 4315 | 4315 | 4315 | 0 |
| 343 | 20250122 | 130000 | 1820713425 | 4315 | 4320 | 4325 | 4315 | 2919 |
| 344 | 20250122 | 125900 | 1808102165 | 4320 | 4315 | 4320 | 4310 | 3601 |
| 345 | 20250122 | 125800 | 1792571345 | 4315 | 4315 | 4315 | 4310 | 301 |
| 346 | 20250122 | 125700 | 1791273530 | 4310 | 4310 | 4310 | 4310 | 89 |
| 347 | 20250122 | 125600 | 1790889940 | 4310 | 4315 | 4315 | 4310 | 111 |
| 348 | 20250122 | 125500 | 1790411520 | 4315 | 4310 | 4315 | 4310 | 751 |
| 349 | 20250122 | 125400 | 1787171955 | 4310 | 4310 | 4310 | 4310 | 50 |
| 350 | 20250122 | 125300 | 1786956455 | 4310 | 4310 | 4310 | 4310 | 0 |
| 351 | 20250122 | 125200 | 1786956455 | 4310 | 4310 | 4310 | 4310 | 3 |
| 352 | 20250122 | 125100 | 1786943525 | 4315 | 4305 | 4315 | 4300 | 307 |
| 353 | 20250122 | 125000 | 1785622185 | 4300 | 4320 | 4320 | 4295 | 18007 |
| 354 | 20250122 | 124900 | 1708120940 | 4325 | 4325 | 4325 | 4325 | 20 |
| 355 | 20250122 | 124800 | 1708034440 | 4325 | 4325 | 4325 | 4325 | 0 |
| 356 | 20250122 | 124700 | 1708034440 | 4325 | 4325 | 4325 | 4325 | 200 |
| 357 | 20250122 | 124600 | 1707169440 | 4325 | 4325 | 4325 | 4325 | 1 |
| 358 | 20250122 | 124500 | 1707165115 | 4325 | 4325 | 4325 | 4325 | 2 |
| 359 | 20250122 | 124400 | 1707156465 | 4330 | 4325 | 4330 | 4325 | 180 |
| 360 | 20250122 | 124300 | 1706377915 | 4325 | 4325 | 4325 | 4325 | 30 |
| 361 | 20250122 | 124200 | 1706248165 | 4325 | 4320 | 4325 | 4320 | 7 |
| 362 | 20250122 | 124100 | 1706217910 | 4315 | 4325 | 4325 | 4315 | 3315 |
| 363 | 20250122 | 124000 | 1691902420 | 4325 | 4325 | 4325 | 4320 | 214 |
| 364 | 20250122 | 123900 | 1690976875 | 4325 | 4330 | 4330 | 4325 | 264 |
| 365 | 20250122 | 123800 | 1689834080 | 4325 | 4325 | 4325 | 4325 | 250 |
| 366 | 20250122 | 123700 | 1688752830 | 4320 | 4320 | 4325 | 4320 | 212 |
| 367 | 20250122 | 123600 | 1687836935 | 4325 | 4325 | 4325 | 4325 | 200 |
| 368 | 20250122 | 123500 | 1686971935 | 4325 | 4325 | 4325 | 4325 | 202 |
| 369 | 20250122 | 123400 | 1686098285 | 4325 | 4325 | 4330 | 4325 | 13 |
| 370 | 20250122 | 123300 | 1686042055 | 4320 | 4320 | 4320 | 4320 | 148 |
| 371 | 20250122 | 123200 | 1685402695 | 4330 | 4330 | 4330 | 4330 | 201 |
| 372 | 20250122 | 123100 | 1684532365 | 4315 | 4330 | 4330 | 4315 | 770 |
| 373 | 20250122 | 123000 | 1681208370 | 4335 | 4340 | 4340 | 4335 | 2181 |
| 374 | 20250122 | 122900 | 1671743085 | 4340 | 4340 | 4340 | 4340 | 1 |
| 375 | 20250122 | 122800 | 1671738745 | 4345 | 4345 | 4345 | 4345 | 8 |
| 376 | 20250122 | 122700 | 1671703985 | 4345 | 4345 | 4345 | 4345 | 4 |
| 377 | 20250122 | 122600 | 1671686605 | 4340 | 4340 | 4340 | 4340 | 0 |
| 378 | 20250122 | 122500 | 1671686605 | 4340 | 4335 | 4340 | 4335 | 511 |
| 379 | 20250122 | 122400 | 1669469365 | 4335 | 4335 | 4335 | 4335 | 100 |
| 380 | 20250122 | 122300 | 1669035865 | 4335 | 4335 | 4335 | 4335 | 446 |
| 381 | 20250122 | 122200 | 1667102455 | 4335 | 4340 | 4340 | 4335 | 1009 |
| 382 | 20250122 | 122100 | 1662725415 | 4340 | 4330 | 4340 | 4330 | 913 |
| 383 | 20250122 | 122000 | 1658763895 | 4330 | 4325 | 4330 | 4325 | 351 |
| 384 | 20250122 | 121900 | 1657244070 | 4330 | 4330 | 4330 | 4330 | 1 |
| 385 | 20250122 | 121800 | 1657239740 | 4330 | 4330 | 4330 | 4330 | 811 |
| 386 | 20250122 | 121700 | 1653728110 | 4330 | 4330 | 4330 | 4330 | 0 |
| 387 | 20250122 | 121600 | 1653728110 | 4330 | 4310 | 4330 | 4305 | 1397 |
| 388 | 20250122 | 121500 | 1647688070 | 4300 | 4300 | 4300 | 4300 | 0 |
| 389 | 20250122 | 121400 | 1647688070 | 4300 | 4300 | 4300 | 4300 | 0 |
| 390 | 20250122 | 121300 | 1647688070 | 4300 | 4320 | 4320 | 4300 | 20200 |
| 391 | 20250122 | 121200 | 1560716090 | 4325 | 4325 | 4325 | 4325 | 0 |
| 392 | 20250122 | 121100 | 1560716090 | 4325 | 4325 | 4325 | 4325 | 50 |
| 393 | 20250122 | 121000 | 1560499840 | 4325 | 4325 | 4325 | 4325 | 236 |
| 394 | 20250122 | 120900 | 1559479140 | 4325 | 4325 | 4325 | 4325 | 201 |
| 395 | 20250122 | 120800 | 1558609815 | 4325 | 4325 | 4325 | 4325 | 25 |
| 396 | 20250122 | 120700 | 1558501690 | 4325 | 4325 | 4325 | 4325 | 150 |
| 397 | 20250122 | 120600 | 1557852940 | 4335 | 4335 | 4335 | 4335 | 1009 |
| 398 | 20250122 | 120500 | 1553478925 | 4335 | 4330 | 4335 | 4330 | 702 |
| 399 | 20250122 | 120400 | 1550435760 | 4335 | 4335 | 4335 | 4335 | 400 |
| 400 | 20250122 | 120300 | 1548701760 | 4335 | 4345 | 4345 | 4295 | 30985 |
| 401 | 20250122 | 120200 | 1415244345 | 4340 | 4340 | 4340 | 4340 | 200 |
| 402 | 20250122 | 120100 | 1414376345 | 4340 | 4340 | 4340 | 4340 | 0 |
| 403 | 20250122 | 120000 | 1414376345 | 4340 | 4370 | 4370 | 4340 | 15341 |
| 404 | 20250122 | 115900 | 1347686920 | 4370 | 4370 | 4370 | 4370 | 0 |
| 405 | 20250122 | 115800 | 1347686920 | 4370 | 4370 | 4370 | 4370 | 200 |
| 406 | 20250122 | 115700 | 1346812920 | 4370 | 4370 | 4370 | 4370 | 142 |
| 407 | 20250122 | 115600 | 1346192380 | 4375 | 4375 | 4375 | 4375 | 12 |
| 408 | 20250122 | 115500 | 1346139880 | 4380 | 4380 | 4380 | 4380 | 0 |
| 409 | 20250122 | 115400 | 1346139880 | 4380 | 4380 | 4380 | 4380 | 0 |
| 410 | 20250122 | 115300 | 1346139880 | 4380 | 4380 | 4380 | 4380 | 0 |
| 411 | 20250122 | 115200 | 1346139880 | 4380 | 4380 | 4380 | 4380 | 0 |
| 412 | 20250122 | 115100 | 1346139880 | 4380 | 4375 | 4380 | 4375 | 672 |
| 413 | 20250122 | 115000 | 1343196525 | 4375 | 4380 | 4380 | 4375 | 305 |
| 414 | 20250122 | 114900 | 1341861630 | 4385 | 4385 | 4385 | 4385 | 134 |
| 415 | 20250122 | 114800 | 1341274040 | 4390 | 4390 | 4390 | 4390 | 286 |
| 416 | 20250122 | 114700 | 1340018500 | 4390 | 4385 | 4390 | 4385 | 1565 |
| 417 | 20250122 | 114600 | 1333155970 | 4385 | 4380 | 4385 | 4380 | 110 |
| 418 | 20250122 | 114500 | 1332673670 | 4380 | 4380 | 4380 | 4380 | 1 |
| 419 | 20250122 | 114400 | 1332669290 | 4380 | 4380 | 4380 | 4380 | 0 |
| 420 | 20250122 | 114300 | 1332669290 | 4380 | 4380 | 4380 | 4380 | 205 |
| 421 | 20250122 | 114200 | 1331771390 | 4380 | 4365 | 4380 | 4365 | 348 |
| 422 | 20250122 | 114100 | 1330247330 | 4375 | 4375 | 4375 | 4355 | 1373 |
| 423 | 20250122 | 114000 | 1324253015 | 4375 | 4370 | 4375 | 4370 | 468 |
| 424 | 20250122 | 113900 | 1322206180 | 4370 | 4370 | 4370 | 4370 | 220 |
| 425 | 20250122 | 113800 | 1321244780 | 4370 | 4370 | 4370 | 4370 | 1 |
| 426 | 20250122 | 113700 | 1321240410 | 4370 | 4370 | 4370 | 4370 | 338 |
| 427 | 20250122 | 113600 | 1319763350 | 4370 | 4370 | 4370 | 4370 | 113 |
| 428 | 20250122 | 113500 | 1319269540 | 4370 | 4365 | 4370 | 4365 | 471 |
| 429 | 20250122 | 113400 | 1317212275 | 4365 | 4365 | 4365 | 4365 | 0 |
| 430 | 20250122 | 113300 | 1317212275 | 4365 | 4365 | 4365 | 4365 | 0 |
| 431 | 20250122 | 113200 | 1317212275 | 4365 | 4365 | 4365 | 4365 | 1 |
| 432 | 20250122 | 113100 | 1317207910 | 4370 | 4370 | 4370 | 4370 | 301 |
| 433 | 20250122 | 113000 | 1315892540 | 4375 | 4370 | 4375 | 4370 | 423 |
| 434 | 20250122 | 112900 | 1314044000 | 4365 | 4365 | 4370 | 4365 | 118 |
| 435 | 20250122 | 112800 | 1313528885 | 4365 | 4355 | 4365 | 4355 | 245 |
| 436 | 20250122 | 112700 | 1312461665 | 4355 | 4355 | 4355 | 4355 | 0 |
| 437 | 20250122 | 112600 | 1312461665 | 4355 | 4355 | 4355 | 4355 | 0 |
| 438 | 20250122 | 112500 | 1312461665 | 4355 | 4355 | 4355 | 4355 | 1 |
| 439 | 20250122 | 112400 | 1312457310 | 4350 | 4350 | 4350 | 4350 | 200 |
| 440 | 20250122 | 112300 | 1311587310 | 4350 | 4360 | 4360 | 4350 | 303 |
| 441 | 20250122 | 112200 | 1310268260 | 4355 | 4355 | 4355 | 4355 | 87 |
| 442 | 20250122 | 112100 | 1309889375 | 4350 | 4355 | 4355 | 4350 | 51 |
| 443 | 20250122 | 112000 | 1309667520 | 4350 | 4350 | 4350 | 4350 | 200 |
| 444 | 20250122 | 111900 | 1308797520 | 4350 | 4345 | 4350 | 4345 | 149 |
| 445 | 20250122 | 111800 | 1308149375 | 4350 | 4350 | 4350 | 4350 | 178 |
| 446 | 20250122 | 111700 | 1307375075 | 4355 | 4355 | 4355 | 4355 | 200 |
| 447 | 20250122 | 111600 | 1306504075 | 4355 | 4355 | 4355 | 4355 | 0 |
| 448 | 20250122 | 111500 | 1306504075 | 4355 | 4355 | 4355 | 4355 | 42 |
| 449 | 20250122 | 111400 | 1306321165 | 4345 | 4345 | 4345 | 4345 | 0 |
| 450 | 20250122 | 111300 | 1306321165 | 4345 | 4350 | 4350 | 4345 | 550 |
| 451 | 20250122 | 111200 | 1303928915 | 4350 | 4350 | 4350 | 4350 | 200 |
| 452 | 20250122 | 111100 | 1303058915 | 4350 | 4350 | 4350 | 4350 | 0 |
| 453 | 20250122 | 111000 | 1303058915 | 4350 | 4350 | 4350 | 4350 | 863 |
| 454 | 20250122 | 110900 | 1299304865 | 4350 | 4360 | 4360 | 4350 | 464 |
| 455 | 20250122 | 110800 | 1297285570 | 4360 | 4360 | 4360 | 4360 | 0 |
| 456 | 20250122 | 110700 | 1297285570 | 4360 | 4360 | 4360 | 4360 | 0 |
| 457 | 20250122 | 110600 | 1297285570 | 4360 | 4370 | 4370 | 4360 | 101 |
| 458 | 20250122 | 110500 | 1296845200 | 4360 | 4365 | 4370 | 4360 | 522 |
| 459 | 20250122 | 110400 | 1294569110 | 4365 | 4370 | 4370 | 4365 | 340 |
| 460 | 20250122 | 110300 | 1293083720 | 4365 | 4370 | 4370 | 4365 | 237 |
| 461 | 20250122 | 110200 | 1292048705 | 4360 | 4365 | 4370 | 4360 | 233 |
| 462 | 20250122 | 110100 | 1291030830 | 4360 | 4360 | 4365 | 4360 | 559 |
| 463 | 20250122 | 110000 | 1288592125 | 4360 | 4360 | 4360 | 4360 | 869 |
| 464 | 20250122 | 105900 | 1284803285 | 4350 | 4340 | 4350 | 4340 | 111 |
| 465 | 20250122 | 105800 | 1284320485 | 4345 | 4345 | 4345 | 4345 | 11 |
| 466 | 20250122 | 105700 | 1284272690 | 4340 | 4345 | 4350 | 4340 | 352 |
| 467 | 20250122 | 105600 | 1282743590 | 4345 | 4345 | 4345 | 4340 | 695 |
| 468 | 20250122 | 105500 | 1279724590 | 4345 | 4345 | 4345 | 4345 | 0 |
| 469 | 20250122 | 105400 | 1279724590 | 4345 | 4345 | 4345 | 4345 | 0 |
| 470 | 20250122 | 105300 | 1279724590 | 4345 | 4335 | 4345 | 4335 | 1835 |
| 471 | 20250122 | 105200 | 1271754690 | 4310 | 4350 | 4350 | 4300 | 25099 |
| 472 | 20250122 | 105100 | 1163374265 | 4345 | 4345 | 4345 | 4345 | 1 |
| 473 | 20250122 | 105000 | 1163369920 | 4345 | 4350 | 4350 | 4345 | 330 |
| 474 | 20250122 | 104900 | 1161935445 | 4350 | 4350 | 4350 | 4350 | 0 |
| 475 | 20250122 | 104800 | 1161935445 | 4350 | 4350 | 4350 | 4350 | 101 |
| 476 | 20250122 | 104700 | 1161496095 | 4350 | 4350 | 4350 | 4350 | 150 |
| 477 | 20250122 | 104600 | 1160843595 | 4350 | 4350 | 4350 | 4345 | 412 |
| 478 | 20250122 | 104500 | 1159051400 | 4350 | 4350 | 4350 | 4350 | 3 |
| 479 | 20250122 | 104400 | 1159038350 | 4350 | 4350 | 4350 | 4350 | 50 |
| 480 | 20250122 | 104300 | 1158820850 | 4350 | 4350 | 4350 | 4350 | 3 |
| 481 | 20250122 | 104200 | 1158807800 | 4345 | 4340 | 4345 | 4340 | 357 |
| 482 | 20250122 | 104100 | 1157257415 | 4330 | 4330 | 4330 | 4330 | 2 |
| 483 | 20250122 | 104000 | 1157248755 | 4330 | 4335 | 4335 | 4330 | 3000 |
| 484 | 20250122 | 103900 | 1144258235 | 4340 | 4340 | 4340 | 4340 | 0 |
| 485 | 20250122 | 103800 | 1144258235 | 4340 | 4340 | 4340 | 4340 | 201 |
| 486 | 20250122 | 103700 | 1143385895 | 4365 | 4365 | 4365 | 4365 | 300 |
| 487 | 20250122 | 103600 | 1142076395 | 4345 | 4330 | 4345 | 4325 | 16269 |
| 488 | 20250122 | 103500 | 1071613940 | 4330 | 4325 | 4330 | 4325 | 990 |
| 489 | 20250122 | 103400 | 1067328240 | 4325 | 4340 | 4340 | 4325 | 2085 |
| 490 | 20250122 | 103300 | 1058296395 | 4345 | 4335 | 4345 | 4335 | 569 |
| 491 | 20250122 | 103200 | 1055829430 | 4345 | 4355 | 4355 | 4335 | 12500 |
| 492 | 20250122 | 103100 | 1001518255 | 4355 | 4360 | 4360 | 4355 | 703 |
| 493 | 20250122 | 103000 | 998453580 | 4360 | 4365 | 4365 | 4360 | 101 |
| 494 | 20250122 | 102900 | 998012720 | 4365 | 4365 | 4365 | 4365 | 1145 |
| 495 | 20250122 | 102800 | 993014795 | 4370 | 4370 | 4370 | 4370 | 0 |
| 496 | 20250122 | 102700 | 993014795 | 4370 | 4370 | 4370 | 4370 | 3 |
| 497 | 20250122 | 102600 | 993001685 | 4370 | 4370 | 4370 | 4370 | 1 |
| 498 | 20250122 | 102500 | 992997315 | 4370 | 4370 | 4370 | 4370 | 700 |
| 499 | 20250122 | 102400 | 989938315 | 4365 | 4365 | 4365 | 4365 | 310 |
| 500 | 20250122 | 102300 | 988585165 | 4365 | 4365 | 4365 | 4360 | 203 |
| 501 | 20250122 | 102200 | 987699075 | 4360 | 4360 | 4360 | 4360 | 80 |
| 502 | 20250122 | 102100 | 987350275 | 4355 | 4355 | 4355 | 4355 | 1 |
| 503 | 20250122 | 102000 | 987345920 | 4355 | 4355 | 4355 | 4355 | 0 |
| 504 | 20250122 | 101900 | 987345920 | 4355 | 4355 | 4355 | 4355 | 220 |
| 505 | 20250122 | 101800 | 986387820 | 4355 | 4360 | 4360 | 4355 | 3986 |
| 506 | 20250122 | 101700 | 969018030 | 4360 | 4360 | 4360 | 4360 | 20 |
| 507 | 20250122 | 101600 | 968930830 | 4360 | 4370 | 4370 | 4360 | 310 |
| 508 | 20250122 | 101500 | 967578640 | 4370 | 4355 | 4370 | 4355 | 3 |
| 509 | 20250122 | 101400 | 967565560 | 4350 | 4365 | 4370 | 4350 | 3829 |
| 510 | 20250122 | 101300 | 950872165 | 4360 | 4360 | 4360 | 4360 | 25 |
| 511 | 20250122 | 101200 | 950763165 | 4365 | 4365 | 4365 | 4365 | 52 |
| 512 | 20250122 | 101100 | 950536185 | 4365 | 4365 | 4365 | 4365 | 0 |
| 513 | 20250122 | 101000 | 950536185 | 4365 | 4365 | 4365 | 4365 | 33 |
| 514 | 20250122 | 100900 | 950392140 | 4370 | 4380 | 4380 | 4370 | 3 |
| 515 | 20250122 | 100800 | 950379015 | 4365 | 4360 | 4365 | 4355 | 253 |
| 516 | 20250122 | 100700 | 949275920 | 4360 | 4365 | 4365 | 4360 | 2864 |
| 517 | 20250122 | 100600 | 936782350 | 4370 | 4370 | 4370 | 4370 | 156 |
| 518 | 20250122 | 100500 | 936100630 | 4365 | 4365 | 4365 | 4365 | 2514 |
| 519 | 20250122 | 100400 | 925127020 | 4370 | 4370 | 4380 | 4370 | 452 |
| 520 | 20250122 | 100300 | 923151770 | 4370 | 4380 | 4380 | 4370 | 62 |
| 521 | 20250122 | 100200 | 922880810 | 4365 | 4375 | 4375 | 4365 | 1200 |
| 522 | 20250122 | 100100 | 917640810 | 4370 | 4370 | 4370 | 4370 | 1214 |
| 523 | 20250122 | 100000 | 912335630 | 4370 | 4370 | 4380 | 4370 | 397 |
| 524 | 20250122 | 095900 | 910600140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 525 | 20250122 | 095800 | 910600140 | 4380 | 4380 | 4380 | 4380 | 10 |
| 526 | 20250122 | 095700 | 910556340 | 4370 | 4365 | 4370 | 4365 | 680 |
| 527 | 20250122 | 095600 | 907585740 | 4365 | 4365 | 4365 | 4365 | 400 |
| 528 | 20250122 | 095500 | 905839740 | 4370 | 4365 | 4370 | 4365 | 661 |
| 529 | 20250122 | 095400 | 902954340 | 4360 | 4365 | 4365 | 4360 | 3649 |
| 530 | 20250122 | 095300 | 887041695 | 4365 | 4370 | 4380 | 4365 | 1132 |
| 531 | 20250122 | 095200 | 882100495 | 4370 | 4375 | 4380 | 4370 | 3104 |
| 532 | 20250122 | 095100 | 868530775 | 4380 | 4385 | 4405 | 4380 | 1448 |
| 533 | 20250122 | 095000 | 862181930 | 4385 | 4385 | 4385 | 4385 | 1 |
| 534 | 20250122 | 094900 | 862177545 | 4375 | 4370 | 4375 | 4370 | 336 |
| 535 | 20250122 | 094800 | 860708545 | 4370 | 4400 | 4400 | 4370 | 7247 |
| 536 | 20250122 | 094700 | 828953335 | 4415 | 4415 | 4415 | 4415 | 76 |
| 537 | 20250122 | 094600 | 828617795 | 4415 | 4410 | 4415 | 4410 | 452 |
| 538 | 20250122 | 094500 | 826624420 | 4415 | 4400 | 4415 | 4400 | 148 |
| 539 | 20250122 | 094400 | 825971615 | 4415 | 4415 | 4415 | 4410 | 43 |
| 540 | 20250122 | 094300 | 825781795 | 4415 | 4415 | 4415 | 4415 | 1 |
| 541 | 20250122 | 094200 | 825777380 | 4415 | 4395 | 4415 | 4390 | 932 |
| 542 | 20250122 | 094100 | 821682495 | 4395 | 4395 | 4395 | 4395 | 3 |
| 543 | 20250122 | 094000 | 821669310 | 4380 | 4395 | 4395 | 4380 | 505 |
| 544 | 20250122 | 093900 | 819456380 | 4380 | 4380 | 4380 | 4380 | 100 |
| 545 | 20250122 | 093800 | 819018380 | 4380 | 4380 | 4380 | 4380 | 1469 |
| 546 | 20250122 | 093700 | 812584160 | 4375 | 4385 | 4395 | 4375 | 1383 |
| 547 | 20250122 | 093600 | 806520570 | 4395 | 4395 | 4395 | 4395 | 0 |
| 548 | 20250122 | 093500 | 806520570 | 4395 | 4395 | 4395 | 4395 | 202 |
| 549 | 20250122 | 093400 | 805632780 | 4395 | 4395 | 4395 | 4395 | 110 |
| 550 | 20250122 | 093300 | 805149330 | 4385 | 4385 | 4395 | 4385 | 358 |
| 551 | 20250122 | 093200 | 803579490 | 4385 | 4385 | 4395 | 4385 | 826 |
| 552 | 20250122 | 093100 | 799952970 | 4380 | 4370 | 4380 | 4370 | 8 |
| 553 | 20250122 | 093000 | 799917950 | 4370 | 4375 | 4375 | 4370 | 502 |
| 554 | 20250122 | 092900 | 797722740 | 4385 | 4385 | 4385 | 4375 | 2064 |
| 555 | 20250122 | 092800 | 788672600 | 4385 | 4390 | 4390 | 4375 | 4417 |
| 556 | 20250122 | 092700 | 769299145 | 4395 | 4415 | 4415 | 4395 | 1838 |
| 557 | 20250122 | 092600 | 761221055 | 4400 | 4405 | 4415 | 4400 | 2538 |
| 558 | 20250122 | 092500 | 750037705 | 4410 | 4420 | 4420 | 4405 | 375 |
| 559 | 20250122 | 092400 | 748380470 | 4420 | 4420 | 4420 | 4420 | 100 |
| 560 | 20250122 | 092300 | 747938470 | 4425 | 4400 | 4425 | 4395 | 992 |
| 561 | 20250122 | 092200 | 743577095 | 4400 | 4405 | 4430 | 4400 | 2764 |
| 562 | 20250122 | 092100 | 731388625 | 4430 | 4430 | 4430 | 4430 | 4 |
| 563 | 20250122 | 092000 | 731370905 | 4430 | 4430 | 4440 | 4425 | 1078 |
| 564 | 20250122 | 091900 | 726594695 | 4425 | 4415 | 4425 | 4400 | 7024 |
| 565 | 20250122 | 091800 | 695529535 | 4400 | 4395 | 4400 | 4385 | 1005 |
| 566 | 20250122 | 091700 | 691112585 | 4390 | 4365 | 4390 | 4365 | 620 |
| 567 | 20250122 | 091600 | 688393325 | 4370 | 4375 | 4375 | 4370 | 651 |
| 568 | 20250122 | 091500 | 685547950 | 4375 | 4385 | 4390 | 4375 | 641 |
| 569 | 20250122 | 091400 | 682738595 | 4390 | 4375 | 4390 | 4355 | 2522 |
| 570 | 20250122 | 091300 | 671700305 | 4350 | 4385 | 4385 | 4320 | 12786 |
| 571 | 20250122 | 091200 | 615993380 | 4390 | 4390 | 4390 | 4385 | 3147 |
| 572 | 20250122 | 091100 | 602185015 | 4390 | 4405 | 4405 | 4385 | 5773 |
| 573 | 20250122 | 091000 | 576819285 | 4405 | 4415 | 4415 | 4405 | 4528 |
| 574 | 20250122 | 090900 | 556845610 | 4415 | 4415 | 4430 | 4415 | 2042 |
| 575 | 20250122 | 090800 | 547810765 | 4415 | 4415 | 4420 | 4410 | 3499 |
| 576 | 20250122 | 090700 | 532370010 | 4415 | 4430 | 4430 | 4415 | 4720 |
| 577 | 20250122 | 090600 | 511470930 | 4435 | 4440 | 4470 | 4435 | 566 |
| 578 | 20250122 | 090500 | 508955880 | 4450 | 4440 | 4450 | 4425 | 2798 |
| 579 | 20250122 | 090400 | 496545350 | 4440 | 4495 | 4510 | 4430 | 10145 |
| 580 | 20250122 | 090300 | 451222895 | 4490 | 4465 | 4490 | 4460 | 2965 |
| 581 | 20250122 | 090200 | 437974525 | 4465 | 4515 | 4515 | 4450 | 6607 |
| 582 | 20250122 | 090100 | 408374810 | 4475 | 4545 | 4570 | 4465 | 17926 |
| 583 | 20250122 | 090000 | 327273015 | 4535 | 4530 | 4630 | 4520 | 71749 |