31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 193600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 9092 |
| 3 | 20250115 | 193500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 4 | 20250115 | 193400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 5 | 20250115 | 193300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 6 | 20250115 | 193200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 7 | 20250115 | 193100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 8 | 20250115 | 193000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 9 | 20250115 | 192900 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 10 | 20250115 | 192800 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 11 | 20250115 | 192700 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 12 | 20250115 | 192600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 13 | 20250115 | 192500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 14 | 20250115 | 192400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 15 | 20250115 | 192300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 16 | 20250115 | 192200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 17 | 20250115 | 192100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 18 | 20250115 | 192000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 19 | 20250115 | 191900 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 20 | 20250115 | 191800 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 21 | 20250115 | 191700 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 22 | 20250115 | 191600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 23 | 20250115 | 191500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 24 | 20250115 | 191400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 25 | 20250115 | 191300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 26 | 20250115 | 191200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 27 | 20250115 | 191100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 28 | 20250115 | 191000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 29 | 20250115 | 190900 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 30 | 20250115 | 190800 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 31 | 20250115 | 190700 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 32 | 20250115 | 190600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 9092 |
| 33 | 20250115 | 190500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 34 | 20250115 | 190400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 35 | 20250115 | 190300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 36 | 20250115 | 190200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 37 | 20250115 | 190100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 38 | 20250115 | 190000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 39 | 20250115 | 185900 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 40 | 20250115 | 185800 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 41 | 20250115 | 185700 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 42 | 20250115 | 185600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 43 | 20250115 | 185500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 44 | 20250115 | 185400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 45 | 20250115 | 185300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 46 | 20250115 | 185200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 47 | 20250115 | 185100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 48 | 20250115 | 185000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 49 | 20250115 | 184900 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 50 | 20250115 | 184800 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 51 | 20250115 | 184700 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 52 | 20250115 | 184600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 53 | 20250115 | 184500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 54 | 20250115 | 184400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 55 | 20250115 | 184300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 56 | 20250115 | 184200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 57 | 20250115 | 184100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 58 | 20250115 | 184000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 59 | 20250115 | 183900 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 60 | 20250115 | 183800 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 61 | 20250115 | 183700 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 62 | 20250115 | 183600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 9092 |
| 63 | 20250115 | 183500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 64 | 20250115 | 183400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 65 | 20250115 | 183300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 66 | 20250115 | 183200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 67 | 20250115 | 183100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 68 | 20250115 | 183000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 69 | 20250115 | 182900 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 70 | 20250115 | 182800 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 71 | 20250115 | 182700 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 72 | 20250115 | 182600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 73 | 20250115 | 182500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 74 | 20250115 | 182400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 75 | 20250115 | 182300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 76 | 20250115 | 182200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 77 | 20250115 | 182100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 78 | 20250115 | 182000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 79 | 20250115 | 181900 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 80 | 20250115 | 181800 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 81 | 20250115 | 181700 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 82 | 20250115 | 181600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 83 | 20250115 | 181500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 84 | 20250115 | 181400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 85 | 20250115 | 181300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 86 | 20250115 | 181200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 87 | 20250115 | 181100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 88 | 20250115 | 181000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 89 | 20250115 | 180900 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 90 | 20250115 | 180800 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 91 | 20250115 | 180700 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 92 | 20250115 | 180600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 9092 |
| 93 | 20250115 | 180500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 94 | 20250115 | 180400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 95 | 20250115 | 180300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 96 | 20250115 | 180200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 97 | 20250115 | 180100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 98 | 20250115 | 180000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 99 | 20250115 | 175900 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 100 | 20250115 | 175800 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 101 | 20250115 | 175700 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 102 | 20250115 | 175600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 103 | 20250115 | 175500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 104 | 20250115 | 175400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 105 | 20250115 | 175300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 106 | 20250115 | 175200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 107 | 20250115 | 175100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 108 | 20250115 | 175000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 109 | 20250115 | 174900 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 110 | 20250115 | 174800 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 111 | 20250115 | 174700 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 112 | 20250115 | 174600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 113 | 20250115 | 174500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 114 | 20250115 | 174400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 115 | 20250115 | 174300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 116 | 20250115 | 174200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 117 | 20250115 | 174100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 118 | 20250115 | 174000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 119 | 20250115 | 173900 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 120 | 20250115 | 173800 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 121 | 20250115 | 173700 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 122 | 20250115 | 173600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 9092 |
| 123 | 20250115 | 173500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 124 | 20250115 | 173400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 125 | 20250115 | 173300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 126 | 20250115 | 173200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 127 | 20250115 | 173100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 128 | 20250115 | 173000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 129 | 20250115 | 172900 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 130 | 20250115 | 172800 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 131 | 20250115 | 172700 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 132 | 20250115 | 172600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 133 | 20250115 | 172500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 134 | 20250115 | 172400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 135 | 20250115 | 172300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 136 | 20250115 | 172200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 137 | 20250115 | 172100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 138 | 20250115 | 172000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 139 | 20250115 | 171900 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 140 | 20250115 | 171800 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 141 | 20250115 | 171700 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 142 | 20250115 | 171600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 143 | 20250115 | 171500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 144 | 20250115 | 171400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 145 | 20250115 | 171300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 146 | 20250115 | 171200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 147 | 20250115 | 171100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 148 | 20250115 | 171000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 149 | 20250115 | 170900 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 150 | 20250115 | 170800 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 151 | 20250115 | 170700 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 152 | 20250115 | 170600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 9092 |
| 153 | 20250115 | 170500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 154 | 20250115 | 170400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 155 | 20250115 | 170300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 156 | 20250115 | 170200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 157 | 20250115 | 170100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 158 | 20250115 | 170000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 159 | 20250115 | 165900 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 160 | 20250115 | 165800 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 161 | 20250115 | 165700 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 162 | 20250115 | 165600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 163 | 20250115 | 165500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 164 | 20250115 | 165400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 165 | 20250115 | 165300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 166 | 20250115 | 165200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 167 | 20250115 | 165100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 168 | 20250115 | 165000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 169 | 20250115 | 164900 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 170 | 20250115 | 164800 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 171 | 20250115 | 164700 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 172 | 20250115 | 164600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 173 | 20250115 | 164500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 174 | 20250115 | 164400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 175 | 20250115 | 164300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 176 | 20250115 | 164200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 177 | 20250115 | 164100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 178 | 20250115 | 164000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 179 | 20250115 | 163900 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 180 | 20250115 | 163800 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 181 | 20250115 | 163700 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 182 | 20250115 | 163600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 9092 |
| 183 | 20250115 | 163500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 184 | 20250115 | 163400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 185 | 20250115 | 163300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 186 | 20250115 | 163200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 187 | 20250115 | 163100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 188 | 20250115 | 163000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 189 | 20250115 | 162900 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 190 | 20250115 | 162800 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 191 | 20250115 | 162700 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 192 | 20250115 | 162600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 193 | 20250115 | 162500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 194 | 20250115 | 162400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 195 | 20250115 | 162300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 196 | 20250115 | 162200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 197 | 20250115 | 162100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 198 | 20250115 | 162000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 199 | 20250115 | 161900 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 200 | 20250115 | 161800 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 201 | 20250115 | 161700 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 202 | 20250115 | 161600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 203 | 20250115 | 161500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 204 | 20250115 | 161400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 205 | 20250115 | 161300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 206 | 20250115 | 161200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 207 | 20250115 | 161100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 208 | 20250115 | 161000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 209 | 20250115 | 160900 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 210 | 20250115 | 160800 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 211 | 20250115 | 160700 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 212 | 20250115 | 160600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 9092 |
| 213 | 20250115 | 160500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 214 | 20250115 | 160400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 215 | 20250115 | 160300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 216 | 20250115 | 160200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 217 | 20250115 | 160100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 218 | 20250115 | 160000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 219 | 20250115 | 155900 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 220 | 20250115 | 155800 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 221 | 20250115 | 155700 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 222 | 20250115 | 155600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 223 | 20250115 | 155500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 224 | 20250115 | 155400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 225 | 20250115 | 155300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 226 | 20250115 | 155200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 227 | 20250115 | 155100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 228 | 20250115 | 155000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 229 | 20250115 | 154900 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 230 | 20250115 | 154800 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 231 | 20250115 | 154700 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 232 | 20250115 | 154600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 233 | 20250115 | 154500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 234 | 20250115 | 154400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 235 | 20250115 | 154300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 236 | 20250115 | 154200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 237 | 20250115 | 154100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 238 | 20250115 | 154000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 239 | 20250115 | 153900 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 240 | 20250115 | 153800 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 241 | 20250115 | 153700 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 242 | 20250115 | 153600 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 9092 |
| 243 | 20250115 | 153500 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 244 | 20250115 | 153400 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 245 | 20250115 | 153300 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 246 | 20250115 | 153200 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 247 | 20250115 | 153100 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 0 |
| 248 | 20250115 | 153000 | 1929192195 | 4415 | 4415 | 4415 | 4415 | 9092 |
| 249 | 20250115 | 152900 | 1889051015 | 4425 | 4425 | 4425 | 4425 | 0 |
| 250 | 20250115 | 152800 | 1889051015 | 4425 | 4425 | 4425 | 4425 | 0 |
| 251 | 20250115 | 152700 | 1889051015 | 4425 | 4425 | 4425 | 4425 | 0 |
| 252 | 20250115 | 152600 | 1889051015 | 4425 | 4425 | 4425 | 4425 | 0 |
| 253 | 20250115 | 152500 | 1889051015 | 4425 | 4425 | 4425 | 4425 | 0 |
| 254 | 20250115 | 152400 | 1889051015 | 4425 | 4425 | 4425 | 4425 | 0 |
| 255 | 20250115 | 152300 | 1889051015 | 4425 | 4425 | 4425 | 4425 | 0 |
| 256 | 20250115 | 152200 | 1889051015 | 4425 | 4425 | 4425 | 4425 | 0 |
| 257 | 20250115 | 152100 | 1889051015 | 4425 | 4425 | 4425 | 4425 | 0 |
| 258 | 20250115 | 152000 | 1889051015 | 4425 | 4425 | 4425 | 4425 | 0 |
| 259 | 20250115 | 151900 | 1889051015 | 4425 | 4430 | 4430 | 4420 | 1123 |
| 260 | 20250115 | 151800 | 1884084175 | 4430 | 4425 | 4430 | 4420 | 821 |
| 261 | 20250115 | 151700 | 1880450220 | 4425 | 4420 | 4425 | 4420 | 621 |
| 262 | 20250115 | 151600 | 1877702345 | 4430 | 4420 | 4430 | 4420 | 1383 |
| 263 | 20250115 | 151500 | 1871589390 | 4420 | 4420 | 4420 | 4420 | 2454 |
| 264 | 20250115 | 151400 | 1860742710 | 4430 | 4425 | 4430 | 4425 | 126 |
| 265 | 20250115 | 151300 | 1860184580 | 4430 | 4425 | 4430 | 4425 | 794 |
| 266 | 20250115 | 151200 | 1856671110 | 4430 | 4420 | 4430 | 4420 | 2732 |
| 267 | 20250115 | 151100 | 1844588435 | 4430 | 4420 | 4430 | 4415 | 785 |
| 268 | 20250115 | 151000 | 1841120435 | 4420 | 4420 | 4420 | 4420 | 362 |
| 269 | 20250115 | 150900 | 1839520395 | 4420 | 4420 | 4420 | 4415 | 4292 |
| 270 | 20250115 | 150800 | 1820552395 | 4420 | 4425 | 4425 | 4415 | 827 |
| 271 | 20250115 | 150700 | 1816900435 | 4420 | 4415 | 4420 | 4415 | 6543 |
| 272 | 20250115 | 150600 | 1787985935 | 4415 | 4420 | 4420 | 4415 | 1585 |
| 273 | 20250115 | 150500 | 1780987985 | 4420 | 4415 | 4420 | 4415 | 644 |
| 274 | 20250115 | 150400 | 1778144515 | 4420 | 4415 | 4420 | 4415 | 5799 |
| 275 | 20250115 | 150300 | 1752521675 | 4420 | 4420 | 4420 | 4415 | 4419 |
| 276 | 20250115 | 150200 | 1733011675 | 4415 | 4420 | 4420 | 4415 | 457 |
| 277 | 20250115 | 150100 | 1730992755 | 4425 | 4420 | 4425 | 4415 | 1041 |
| 278 | 20250115 | 150000 | 1726391690 | 4425 | 4425 | 4430 | 4425 | 759 |
| 279 | 20250115 | 145900 | 1723032910 | 4425 | 4430 | 4430 | 4425 | 511 |
| 280 | 20250115 | 145800 | 1720771665 | 4425 | 4430 | 4430 | 4425 | 28 |
| 281 | 20250115 | 145700 | 1720647725 | 4430 | 4430 | 4430 | 4425 | 676 |
| 282 | 20250115 | 145600 | 1717656165 | 4425 | 4430 | 4430 | 4425 | 1191 |
| 283 | 20250115 | 145500 | 1712380470 | 4430 | 4430 | 4430 | 4430 | 400 |
| 284 | 20250115 | 145400 | 1710608470 | 4430 | 4425 | 4430 | 4425 | 121 |
| 285 | 20250115 | 145300 | 1710072965 | 4430 | 4425 | 4430 | 4420 | 1759 |
| 286 | 20250115 | 145200 | 1702293560 | 4420 | 4425 | 4430 | 4415 | 802 |
| 287 | 20250115 | 145100 | 1698743830 | 4430 | 4430 | 4430 | 4430 | 0 |
| 288 | 20250115 | 145000 | 1698743830 | 4430 | 4430 | 4430 | 4420 | 3796 |
| 289 | 20250115 | 144900 | 1681963570 | 4425 | 4430 | 4435 | 4420 | 3215 |
| 290 | 20250115 | 144800 | 1667734355 | 4430 | 4425 | 4430 | 4420 | 2320 |
| 291 | 20250115 | 144700 | 1657470650 | 4425 | 4430 | 4430 | 4425 | 2547 |
| 292 | 20250115 | 144600 | 1646196695 | 4430 | 4430 | 4435 | 4430 | 1918 |
| 293 | 20250115 | 144500 | 1637698990 | 4430 | 4440 | 4445 | 4430 | 5703 |
| 294 | 20250115 | 144400 | 1612408755 | 4440 | 4455 | 4455 | 4440 | 1372 |
| 295 | 20250115 | 144300 | 1606310815 | 4455 | 4445 | 4455 | 4435 | 1097 |
| 296 | 20250115 | 144200 | 1601428060 | 4445 | 4455 | 4455 | 4445 | 4246 |
| 297 | 20250115 | 144100 | 1582530230 | 4455 | 4450 | 4465 | 4450 | 4058 |
| 298 | 20250115 | 144000 | 1564438850 | 4450 | 4435 | 4450 | 4430 | 2104 |
| 299 | 20250115 | 143900 | 1555104480 | 4435 | 4450 | 4450 | 4435 | 1221 |
| 300 | 20250115 | 143800 | 1549682955 | 4450 | 4450 | 4455 | 4430 | 5426 |
| 301 | 20250115 | 143700 | 1525576320 | 4450 | 4440 | 4450 | 4420 | 9008 |
| 302 | 20250115 | 143600 | 1485639720 | 4440 | 4445 | 4445 | 4440 | 1593 |
| 303 | 20250115 | 143500 | 1478563630 | 4445 | 4435 | 4445 | 4435 | 2423 |
| 304 | 20250115 | 143400 | 1467799395 | 4440 | 4450 | 4450 | 4440 | 3587 |
| 305 | 20250115 | 143300 | 1451860705 | 4450 | 4455 | 4460 | 4440 | 4693 |
| 306 | 20250115 | 143200 | 1430966350 | 4450 | 4445 | 4460 | 4445 | 16755 |
| 307 | 20250115 | 143100 | 1356377070 | 4440 | 4450 | 4450 | 4435 | 5029 |
| 308 | 20250115 | 143000 | 1334044990 | 4450 | 4430 | 4450 | 4430 | 7862 |
| 309 | 20250115 | 142900 | 1299100685 | 4440 | 4435 | 4440 | 4430 | 4140 |
| 310 | 20250115 | 142800 | 1280743530 | 4435 | 4435 | 4445 | 4425 | 17012 |
| 311 | 20250115 | 142700 | 1205235300 | 4435 | 4420 | 4435 | 4420 | 2406 |
| 312 | 20250115 | 142600 | 1194586575 | 4420 | 4420 | 4420 | 4415 | 189 |
| 313 | 20250115 | 142500 | 1193751220 | 4420 | 4420 | 4420 | 4415 | 2450 |
| 314 | 20250115 | 142400 | 1182924345 | 4425 | 4425 | 4430 | 4420 | 2457 |
| 315 | 20250115 | 142300 | 1172063575 | 4425 | 4425 | 4430 | 4415 | 3233 |
| 316 | 20250115 | 142200 | 1157764385 | 4430 | 4425 | 4430 | 4420 | 3970 |
| 317 | 20250115 | 142100 | 1140189090 | 4425 | 4415 | 4425 | 4415 | 4421 |
| 318 | 20250115 | 142000 | 1120657585 | 4420 | 4410 | 4420 | 4405 | 2696 |
| 319 | 20250115 | 141900 | 1108755470 | 4415 | 4410 | 4415 | 4410 | 3091 |
| 320 | 20250115 | 141800 | 1095111885 | 4410 | 4425 | 4425 | 4405 | 3634 |
| 321 | 20250115 | 141700 | 1079069360 | 4415 | 4400 | 4425 | 4400 | 11726 |
| 322 | 20250115 | 141600 | 1027329480 | 4400 | 4390 | 4400 | 4390 | 1146 |
| 323 | 20250115 | 141500 | 1022291980 | 4390 | 4390 | 4390 | 4390 | 964 |
| 324 | 20250115 | 141400 | 1018060020 | 4390 | 4385 | 4390 | 4380 | 2387 |
| 325 | 20250115 | 141300 | 1007595125 | 4355 | 4380 | 4385 | 4355 | 32 |
| 326 | 20250115 | 141200 | 1007454885 | 4375 | 4370 | 4375 | 4370 | 1031 |
| 327 | 20250115 | 141100 | 1002948415 | 4350 | 4345 | 4370 | 4345 | 7 |
| 328 | 20250115 | 141000 | 1002917960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 329 | 20250115 | 140900 | 1002917960 | 4370 | 4350 | 4370 | 4350 | 778 |
| 330 | 20250115 | 140800 | 999533640 | 4350 | 4350 | 4350 | 4350 | 19 |
| 331 | 20250115 | 140700 | 999450990 | 4370 | 4370 | 4370 | 4365 | 6 |
| 332 | 20250115 | 140600 | 999424780 | 4370 | 4370 | 4370 | 4365 | 28 |
| 333 | 20250115 | 140500 | 999302445 | 4360 | 4360 | 4360 | 4360 | 114 |
| 334 | 20250115 | 140400 | 998805405 | 4375 | 4365 | 4375 | 4365 | 117 |
| 335 | 20250115 | 140300 | 998294445 | 4370 | 4365 | 4370 | 4350 | 325 |
| 336 | 20250115 | 140200 | 996876175 | 4360 | 4355 | 4365 | 4355 | 803 |
| 337 | 20250115 | 140100 | 993375090 | 4355 | 4360 | 4360 | 4355 | 948 |
| 338 | 20250115 | 140000 | 989246540 | 4365 | 4365 | 4365 | 4365 | 0 |
| 339 | 20250115 | 135900 | 989246540 | 4365 | 4365 | 4365 | 4365 | 1 |
| 340 | 20250115 | 135800 | 989242175 | 4360 | 4360 | 4360 | 4360 | 307 |
| 341 | 20250115 | 135700 | 987903655 | 4370 | 4365 | 4370 | 4360 | 2001 |
| 342 | 20250115 | 135600 | 979178920 | 4365 | 4365 | 4365 | 4365 | 230 |
| 343 | 20250115 | 135500 | 978174970 | 4370 | 4370 | 4370 | 4370 | 0 |
| 344 | 20250115 | 135400 | 978174970 | 4370 | 4375 | 4375 | 4370 | 1200 |
| 345 | 20250115 | 135300 | 972930605 | 4375 | 4370 | 4375 | 4370 | 149 |
| 346 | 20250115 | 135200 | 972279225 | 4370 | 4370 | 4370 | 4370 | 305 |
| 347 | 20250115 | 135100 | 970946375 | 4370 | 4370 | 4370 | 4370 | 2 |
| 348 | 20250115 | 135000 | 970937635 | 4370 | 4365 | 4370 | 4365 | 1197 |
| 349 | 20250115 | 134900 | 965712720 | 4375 | 4370 | 4375 | 4370 | 27 |
| 350 | 20250115 | 134800 | 965594725 | 4370 | 4370 | 4370 | 4370 | 14 |
| 351 | 20250115 | 134700 | 965533545 | 4375 | 4375 | 4375 | 4375 | 36 |
| 352 | 20250115 | 134600 | 965376045 | 4375 | 4375 | 4375 | 4375 | 10 |
| 353 | 20250115 | 134500 | 965332295 | 4370 | 4370 | 4370 | 4370 | 400 |
| 354 | 20250115 | 134400 | 963584295 | 4375 | 4370 | 4375 | 4370 | 331 |
| 355 | 20250115 | 134300 | 962137670 | 4370 | 4370 | 4370 | 4370 | 0 |
| 356 | 20250115 | 134200 | 962137670 | 4370 | 4370 | 4370 | 4370 | 101 |
| 357 | 20250115 | 134100 | 961696300 | 4375 | 4375 | 4375 | 4375 | 2 |
| 358 | 20250115 | 134000 | 961687550 | 4375 | 4375 | 4375 | 4375 | 1 |
| 359 | 20250115 | 133900 | 961683175 | 4370 | 4370 | 4370 | 4370 | 2 |
| 360 | 20250115 | 133800 | 961674435 | 4375 | 4370 | 4375 | 4370 | 359 |
| 361 | 20250115 | 133700 | 960105600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 362 | 20250115 | 133600 | 960105600 | 4370 | 4375 | 4375 | 4370 | 248 |
| 363 | 20250115 | 133500 | 959021835 | 4375 | 4370 | 4375 | 4370 | 2907 |
| 364 | 20250115 | 133400 | 946318050 | 4375 | 4375 | 4375 | 4375 | 0 |
| 365 | 20250115 | 133300 | 946318050 | 4375 | 4375 | 4375 | 4375 | 0 |
| 366 | 20250115 | 133200 | 946318050 | 4375 | 4375 | 4375 | 4375 | 5 |
| 367 | 20250115 | 133100 | 946296175 | 4370 | 4370 | 4370 | 4370 | 14 |
| 368 | 20250115 | 133000 | 946234995 | 4370 | 4370 | 4370 | 4370 | 3 |
| 369 | 20250115 | 132900 | 946221885 | 4380 | 4370 | 4380 | 4370 | 50 |
| 370 | 20250115 | 132800 | 946003185 | 4370 | 4380 | 4380 | 4370 | 1024 |
| 371 | 20250115 | 132700 | 941523190 | 4385 | 4385 | 4385 | 4385 | 31 |
| 372 | 20250115 | 132600 | 941387255 | 4385 | 4385 | 4385 | 4385 | 0 |
| 373 | 20250115 | 132500 | 941387255 | 4385 | 4390 | 4390 | 4385 | 503 |
| 374 | 20250115 | 132400 | 939181595 | 4375 | 4385 | 4390 | 4375 | 5502 |
| 375 | 20250115 | 132300 | 915079515 | 4390 | 4390 | 4390 | 4390 | 400 |
| 376 | 20250115 | 132200 | 913323515 | 4390 | 4390 | 4390 | 4390 | 0 |
| 377 | 20250115 | 132100 | 913323515 | 4390 | 4390 | 4390 | 4390 | 1 |
| 378 | 20250115 | 132000 | 913319125 | 4395 | 4395 | 4395 | 4395 | 0 |
| 379 | 20250115 | 131900 | 913319125 | 4395 | 4395 | 4395 | 4395 | 0 |
| 380 | 20250115 | 131800 | 913319125 | 4395 | 4390 | 4395 | 4385 | 2667 |
| 381 | 20250115 | 131700 | 901618670 | 4395 | 4390 | 4395 | 4390 | 6 |
| 382 | 20250115 | 131600 | 901592315 | 4395 | 4395 | 4395 | 4390 | 119 |
| 383 | 20250115 | 131500 | 901069355 | 4395 | 4395 | 4395 | 4395 | 1 |
| 384 | 20250115 | 131400 | 901064960 | 4390 | 4390 | 4390 | 4390 | 1511 |
| 385 | 20250115 | 131300 | 894431670 | 4390 | 4390 | 4390 | 4390 | 39 |
| 386 | 20250115 | 131200 | 894260460 | 4390 | 4390 | 4390 | 4390 | 11 |
| 387 | 20250115 | 131100 | 894212170 | 4390 | 4390 | 4390 | 4390 | 11 |
| 388 | 20250115 | 131000 | 894163880 | 4385 | 4390 | 4390 | 4385 | 73 |
| 389 | 20250115 | 130900 | 893843420 | 4390 | 4385 | 4390 | 4385 | 2230 |
| 390 | 20250115 | 130800 | 884064820 | 4380 | 4385 | 4385 | 4380 | 12 |
| 391 | 20250115 | 130700 | 884012205 | 4385 | 4385 | 4385 | 4385 | 260 |
| 392 | 20250115 | 130600 | 882872105 | 4385 | 4385 | 4385 | 4380 | 250 |
| 393 | 20250115 | 130500 | 881775860 | 4385 | 4385 | 4385 | 4385 | 300 |
| 394 | 20250115 | 130400 | 880460360 | 4385 | 4385 | 4385 | 4385 | 40 |
| 395 | 20250115 | 130300 | 880284960 | 4380 | 4385 | 4385 | 4380 | 61 |
| 396 | 20250115 | 130200 | 880017680 | 4385 | 4385 | 4385 | 4385 | 0 |
| 397 | 20250115 | 130100 | 880017680 | 4385 | 4385 | 4385 | 4385 | 100 |
| 398 | 20250115 | 130000 | 879579180 | 4380 | 4380 | 4380 | 4380 | 0 |
| 399 | 20250115 | 125900 | 879579180 | 4380 | 4375 | 4380 | 4375 | 101 |
| 400 | 20250115 | 125800 | 879137300 | 4385 | 4385 | 4385 | 4385 | 0 |
| 401 | 20250115 | 125700 | 879137300 | 4385 | 4380 | 4385 | 4375 | 342 |
| 402 | 20250115 | 125600 | 877640185 | 4380 | 4380 | 4380 | 4380 | 100 |
| 403 | 20250115 | 125500 | 877202185 | 4380 | 4385 | 4385 | 4380 | 190 |
| 404 | 20250115 | 125400 | 876369945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 405 | 20250115 | 125300 | 876369945 | 4390 | 4390 | 4390 | 4390 | 10 |
| 406 | 20250115 | 125200 | 876326045 | 4390 | 4390 | 4390 | 4390 | 160 |
| 407 | 20250115 | 125100 | 875623645 | 4390 | 4390 | 4390 | 4390 | 0 |
| 408 | 20250115 | 125000 | 875623645 | 4390 | 4390 | 4390 | 4390 | 0 |
| 409 | 20250115 | 124900 | 875623645 | 4390 | 4390 | 4390 | 4390 | 2 |
| 410 | 20250115 | 124800 | 875614865 | 4390 | 4390 | 4390 | 4390 | 302 |
| 411 | 20250115 | 124700 | 874289085 | 4380 | 4380 | 4380 | 4380 | 361 |
| 412 | 20250115 | 124600 | 872707905 | 4370 | 4370 | 4370 | 4370 | 0 |
| 413 | 20250115 | 124500 | 872707905 | 4370 | 4375 | 4375 | 4370 | 1521 |
| 414 | 20250115 | 124400 | 866060775 | 4380 | 4380 | 4380 | 4380 | 10 |
| 415 | 20250115 | 124300 | 866016975 | 4380 | 4380 | 4380 | 4380 | 2324 |
| 416 | 20250115 | 124200 | 855837855 | 4380 | 4380 | 4380 | 4380 | 502 |
| 417 | 20250115 | 124100 | 853639095 | 4390 | 4390 | 4390 | 4385 | 322 |
| 418 | 20250115 | 124000 | 852225525 | 4390 | 4390 | 4390 | 4385 | 1002 |
| 419 | 20250115 | 123900 | 847831745 | 4390 | 4390 | 4390 | 4390 | 179 |
| 420 | 20250115 | 123800 | 847045935 | 4390 | 4385 | 4390 | 4380 | 909 |
| 421 | 20250115 | 123700 | 843063360 | 4390 | 4390 | 4390 | 4385 | 502 |
| 422 | 20250115 | 123600 | 840862080 | 4385 | 4390 | 4390 | 4385 | 501 |
| 423 | 20250115 | 123500 | 838665190 | 4390 | 4405 | 4405 | 4390 | 817 |
| 424 | 20250115 | 123400 | 835076805 | 4405 | 4405 | 4405 | 4405 | 22 |
| 425 | 20250115 | 123300 | 834979895 | 4405 | 4405 | 4405 | 4405 | 308 |
| 426 | 20250115 | 123200 | 833623155 | 4405 | 4400 | 4405 | 4400 | 1473 |
| 427 | 20250115 | 123100 | 827135170 | 4400 | 4400 | 4400 | 4395 | 473 |
| 428 | 20250115 | 123000 | 825055170 | 4400 | 4405 | 4405 | 4400 | 322 |
| 429 | 20250115 | 122900 | 823636815 | 4405 | 4405 | 4410 | 4390 | 2411 |
| 430 | 20250115 | 122800 | 813024480 | 4405 | 4400 | 4405 | 4400 | 1957 |
| 431 | 20250115 | 122700 | 804404935 | 4395 | 4390 | 4395 | 4390 | 1200 |
| 432 | 20250115 | 122600 | 799130990 | 4395 | 4385 | 4400 | 4385 | 4754 |
| 433 | 20250115 | 122500 | 778247525 | 4385 | 4370 | 4385 | 4370 | 2695 |
| 434 | 20250115 | 122400 | 766447360 | 4370 | 4380 | 4380 | 4370 | 190 |
| 435 | 20250115 | 122300 | 765617015 | 4380 | 4380 | 4380 | 4380 | 523 |
| 436 | 20250115 | 122200 | 763326275 | 4380 | 4370 | 4380 | 4370 | 202 |
| 437 | 20250115 | 122100 | 762441690 | 4375 | 4375 | 4375 | 4375 | 928 |
| 438 | 20250115 | 122000 | 758381690 | 4375 | 4365 | 4375 | 4365 | 1456 |
| 439 | 20250115 | 121900 | 752020575 | 4365 | 4365 | 4365 | 4365 | 201 |
| 440 | 20250115 | 121800 | 751143210 | 4365 | 4370 | 4370 | 4365 | 150 |
| 441 | 20250115 | 121700 | 750488435 | 4375 | 4355 | 4375 | 4355 | 1610 |
| 442 | 20250115 | 121600 | 743459345 | 4350 | 4345 | 4350 | 4345 | 742 |
| 443 | 20250115 | 121500 | 740231650 | 4340 | 4340 | 4340 | 4340 | 50 |
| 444 | 20250115 | 121400 | 740014650 | 4340 | 4350 | 4350 | 4340 | 4129 |
| 445 | 20250115 | 121300 | 722088705 | 4355 | 4355 | 4355 | 4355 | 3 |
| 446 | 20250115 | 121200 | 722075640 | 4355 | 4355 | 4355 | 4355 | 5 |
| 447 | 20250115 | 121100 | 722053865 | 4350 | 4350 | 4350 | 4350 | 406 |
| 448 | 20250115 | 121000 | 720287765 | 4350 | 4350 | 4350 | 4350 | 0 |
| 449 | 20250115 | 120900 | 720287765 | 4350 | 4350 | 4350 | 4350 | 0 |
| 450 | 20250115 | 120800 | 720287765 | 4350 | 4350 | 4350 | 4350 | 68 |
| 451 | 20250115 | 120700 | 719991965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 452 | 20250115 | 120600 | 719991965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 453 | 20250115 | 120500 | 719991965 | 4350 | 4350 | 4350 | 4340 | 1588 |
| 454 | 20250115 | 120400 | 713097850 | 4350 | 4355 | 4355 | 4350 | 12 |
| 455 | 20250115 | 120300 | 713045610 | 4355 | 4355 | 4355 | 4355 | 2 |
| 456 | 20250115 | 120200 | 713036900 | 4345 | 4345 | 4345 | 4345 | 0 |
| 457 | 20250115 | 120100 | 713036900 | 4345 | 4345 | 4345 | 4345 | 238 |
| 458 | 20250115 | 120000 | 712002790 | 4355 | 4355 | 4355 | 4355 | 1 |
| 459 | 20250115 | 115900 | 711998435 | 4345 | 4345 | 4345 | 4345 | 0 |
| 460 | 20250115 | 115800 | 711998435 | 4345 | 4345 | 4345 | 4345 | 0 |
| 461 | 20250115 | 115700 | 711998435 | 4345 | 4345 | 4345 | 4345 | 40 |
| 462 | 20250115 | 115600 | 711824635 | 4345 | 4345 | 4345 | 4345 | 0 |
| 463 | 20250115 | 115500 | 711824635 | 4345 | 4345 | 4345 | 4345 | 2 |
| 464 | 20250115 | 115400 | 711815945 | 4345 | 4345 | 4345 | 4345 | 108 |
| 465 | 20250115 | 115300 | 711346685 | 4345 | 4345 | 4345 | 4345 | 0 |
| 466 | 20250115 | 115200 | 711346685 | 4345 | 4345 | 4345 | 4345 | 20 |
| 467 | 20250115 | 115100 | 711259785 | 4345 | 4345 | 4345 | 4345 | 0 |
| 468 | 20250115 | 115000 | 711259785 | 4345 | 4345 | 4345 | 4345 | 1 |
| 469 | 20250115 | 114900 | 711255440 | 4345 | 4345 | 4345 | 4345 | 0 |
| 470 | 20250115 | 114800 | 711255440 | 4345 | 4345 | 4345 | 4345 | 0 |
| 471 | 20250115 | 114700 | 711255440 | 4345 | 4345 | 4345 | 4345 | 0 |
| 472 | 20250115 | 114600 | 711255440 | 4345 | 4345 | 4345 | 4345 | 0 |
| 473 | 20250115 | 114500 | 711255440 | 4345 | 4345 | 4345 | 4345 | 36 |
| 474 | 20250115 | 114400 | 711099020 | 4350 | 4350 | 4350 | 4350 | 0 |
| 475 | 20250115 | 114300 | 711099020 | 4350 | 4350 | 4350 | 4350 | 10 |
| 476 | 20250115 | 114200 | 711055520 | 4340 | 4340 | 4340 | 4340 | 0 |
| 477 | 20250115 | 114100 | 711055520 | 4340 | 4340 | 4340 | 4340 | 0 |
| 478 | 20250115 | 114000 | 711055520 | 4340 | 4340 | 4340 | 4340 | 100 |
| 479 | 20250115 | 113900 | 710621520 | 4340 | 4350 | 4350 | 4340 | 5060 |
| 480 | 20250115 | 113800 | 688655215 | 4350 | 4350 | 4350 | 4350 | 50 |
| 481 | 20250115 | 113700 | 688437715 | 4350 | 4350 | 4350 | 4350 | 10 |
| 482 | 20250115 | 113600 | 688394215 | 4350 | 4350 | 4350 | 4350 | 0 |
| 483 | 20250115 | 113500 | 688394215 | 4350 | 4350 | 4350 | 4350 | 39 |
| 484 | 20250115 | 113400 | 688224565 | 4350 | 4350 | 4350 | 4350 | 1 |
| 485 | 20250115 | 113300 | 688220215 | 4340 | 4340 | 4340 | 4340 | 100 |
| 486 | 20250115 | 113200 | 687786215 | 4345 | 4350 | 4350 | 4345 | 10 |
| 487 | 20250115 | 113100 | 687742755 | 4350 | 4350 | 4350 | 4350 | 30 |
| 488 | 20250115 | 113000 | 687612255 | 4350 | 4350 | 4350 | 4350 | 63 |
| 489 | 20250115 | 112900 | 687338205 | 4340 | 4340 | 4340 | 4340 | 143 |
| 490 | 20250115 | 112800 | 686717585 | 4350 | 4350 | 4350 | 4350 | 0 |
| 491 | 20250115 | 112700 | 686717585 | 4350 | 4350 | 4350 | 4350 | 0 |
| 492 | 20250115 | 112600 | 686717585 | 4350 | 4350 | 4350 | 4350 | 4 |
| 493 | 20250115 | 112500 | 686700185 | 4350 | 4350 | 4350 | 4350 | 4 |
| 494 | 20250115 | 112400 | 686682785 | 4340 | 4340 | 4340 | 4340 | 24 |
| 495 | 20250115 | 112300 | 686578625 | 4340 | 4340 | 4340 | 4340 | 0 |
| 496 | 20250115 | 112200 | 686578625 | 4340 | 4340 | 4340 | 4340 | 0 |
| 497 | 20250115 | 112100 | 686578625 | 4340 | 4350 | 4350 | 4340 | 230 |
| 498 | 20250115 | 112000 | 685580415 | 4335 | 4335 | 4335 | 4335 | 0 |
| 499 | 20250115 | 111900 | 685580415 | 4335 | 4335 | 4335 | 4335 | 98 |
| 500 | 20250115 | 111800 | 685155585 | 4335 | 4335 | 4335 | 4335 | 0 |
| 501 | 20250115 | 111700 | 685155585 | 4335 | 4335 | 4335 | 4335 | 0 |
| 502 | 20250115 | 111600 | 685155585 | 4335 | 4335 | 4335 | 4335 | 500 |
| 503 | 20250115 | 111500 | 682988085 | 4335 | 4335 | 4335 | 4335 | 0 |
| 504 | 20250115 | 111400 | 682988085 | 4335 | 4335 | 4335 | 4335 | 0 |
| 505 | 20250115 | 111300 | 682988085 | 4335 | 4340 | 4340 | 4335 | 53 |
| 506 | 20250115 | 111200 | 682758105 | 4335 | 4335 | 4335 | 4335 | 687 |
| 507 | 20250115 | 111100 | 679779960 | 4325 | 4325 | 4325 | 4325 | 0 |
| 508 | 20250115 | 111000 | 679779960 | 4325 | 4330 | 4330 | 4325 | 471 |
| 509 | 20250115 | 110900 | 677742630 | 4340 | 4345 | 4345 | 4340 | 101 |
| 510 | 20250115 | 110800 | 677304285 | 4320 | 4330 | 4330 | 4320 | 2402 |
| 511 | 20250115 | 110700 | 666911115 | 4330 | 4330 | 4365 | 4330 | 974 |
| 512 | 20250115 | 110600 | 662692430 | 4330 | 4330 | 4330 | 4330 | 220 |
| 513 | 20250115 | 110500 | 661739830 | 4320 | 4320 | 4320 | 4320 | 470 |
| 514 | 20250115 | 110400 | 659709430 | 4320 | 4325 | 4325 | 4320 | 2327 |
| 515 | 20250115 | 110300 | 649647870 | 4330 | 4330 | 4330 | 4330 | 495 |
| 516 | 20250115 | 110200 | 647504520 | 4325 | 4325 | 4325 | 4325 | 125 |
| 517 | 20250115 | 110100 | 646963895 | 4325 | 4330 | 4330 | 4325 | 1053 |
| 518 | 20250115 | 110000 | 642404635 | 4330 | 4335 | 4335 | 4330 | 4234 |
| 519 | 20250115 | 105900 | 624055270 | 4335 | 4335 | 4335 | 4335 | 103 |
| 520 | 20250115 | 105800 | 623608765 | 4340 | 4340 | 4340 | 4340 | 40 |
| 521 | 20250115 | 105700 | 623435165 | 4340 | 4340 | 4340 | 4340 | 512 |
| 522 | 20250115 | 105600 | 621213085 | 4340 | 4345 | 4345 | 4340 | 829 |
| 523 | 20250115 | 105500 | 617615010 | 4355 | 4355 | 4355 | 4355 | 0 |
| 524 | 20250115 | 105400 | 617615010 | 4355 | 4355 | 4355 | 4355 | 22 |
| 525 | 20250115 | 105300 | 617519200 | 4355 | 4355 | 4355 | 4355 | 32 |
| 526 | 20250115 | 105200 | 617379840 | 4345 | 4345 | 4345 | 4345 | 132 |
| 527 | 20250115 | 105100 | 616806300 | 4345 | 4345 | 4345 | 4345 | 4 |
| 528 | 20250115 | 105000 | 616788920 | 4340 | 4340 | 4340 | 4340 | 0 |
| 529 | 20250115 | 104900 | 616788920 | 4340 | 4340 | 4340 | 4340 | 0 |
| 530 | 20250115 | 104800 | 616788920 | 4340 | 4340 | 4340 | 4340 | 0 |
| 531 | 20250115 | 104700 | 616788920 | 4340 | 4340 | 4340 | 4340 | 255 |
| 532 | 20250115 | 104600 | 615682220 | 4340 | 4345 | 4345 | 4340 | 69 |
| 533 | 20250115 | 104500 | 615382705 | 4345 | 4345 | 4345 | 4345 | 122 |
| 534 | 20250115 | 104400 | 614852615 | 4350 | 4350 | 4350 | 4350 | 100 |
| 535 | 20250115 | 104300 | 614417615 | 4350 | 4350 | 4350 | 4350 | 18 |
| 536 | 20250115 | 104200 | 614339315 | 4360 | 4360 | 4360 | 4360 | 4 |
| 537 | 20250115 | 104100 | 614321875 | 4365 | 4365 | 4365 | 4365 | 0 |
| 538 | 20250115 | 104000 | 614321875 | 4365 | 4360 | 4365 | 4360 | 3 |
| 539 | 20250115 | 103900 | 614308790 | 4360 | 4360 | 4360 | 4360 | 1 |
| 540 | 20250115 | 103800 | 614304430 | 4350 | 4345 | 4350 | 4345 | 12742 |
| 541 | 20250115 | 103700 | 558940425 | 4345 | 4345 | 4345 | 4345 | 252 |
| 542 | 20250115 | 103600 | 557845485 | 4345 | 4360 | 4360 | 4345 | 1115 |
| 543 | 20250115 | 103500 | 552996625 | 4360 | 4360 | 4360 | 4360 | 61 |
| 544 | 20250115 | 103400 | 552730665 | 4365 | 4365 | 4365 | 4365 | 251 |
| 545 | 20250115 | 103300 | 551635050 | 4365 | 4370 | 4370 | 4365 | 51 |
| 546 | 20250115 | 103200 | 551412430 | 4370 | 4370 | 4370 | 4370 | 20 |
| 547 | 20250115 | 103100 | 551325030 | 4370 | 4370 | 4370 | 4370 | 428 |
| 548 | 20250115 | 103000 | 549454670 | 4370 | 4370 | 4370 | 4370 | 0 |
| 549 | 20250115 | 102900 | 549454670 | 4370 | 4380 | 4380 | 4370 | 1296 |
| 550 | 20250115 | 102800 | 543788360 | 4370 | 4370 | 4370 | 4370 | 0 |
| 551 | 20250115 | 102700 | 543788360 | 4370 | 4375 | 4375 | 4370 | 200 |
| 552 | 20250115 | 102600 | 542914305 | 4365 | 4365 | 4365 | 4365 | 0 |
| 553 | 20250115 | 102500 | 542914305 | 4365 | 4365 | 4365 | 4365 | 10 |
| 554 | 20250115 | 102400 | 542870655 | 4370 | 4380 | 4385 | 4370 | 1797 |
| 555 | 20250115 | 102300 | 535013980 | 4385 | 4365 | 4395 | 4365 | 3741 |
| 556 | 20250115 | 102200 | 518622665 | 4350 | 4355 | 4355 | 4350 | 775 |
| 557 | 20250115 | 102100 | 515247720 | 4350 | 4355 | 4355 | 4350 | 335 |
| 558 | 20250115 | 102000 | 513789310 | 4350 | 4355 | 4355 | 4350 | 469 |
| 559 | 20250115 | 101900 | 511747320 | 4355 | 4355 | 4355 | 4355 | 1630 |
| 560 | 20250115 | 101800 | 504648670 | 4350 | 4360 | 4360 | 4350 | 320 |
| 561 | 20250115 | 101700 | 503255475 | 4360 | 4360 | 4360 | 4360 | 0 |
| 562 | 20250115 | 101600 | 503255475 | 4360 | 4365 | 4365 | 4360 | 273 |
| 563 | 20250115 | 101500 | 502064695 | 4370 | 4370 | 4370 | 4370 | 0 |
| 564 | 20250115 | 101400 | 502064695 | 4370 | 4360 | 4370 | 4360 | 28 |
| 565 | 20250115 | 101300 | 501942545 | 4365 | 4370 | 4370 | 4365 | 217 |
| 566 | 20250115 | 101200 | 500994340 | 4370 | 4370 | 4375 | 4370 | 1003 |
| 567 | 20250115 | 101100 | 496611225 | 4370 | 4370 | 4370 | 4370 | 1 |
| 568 | 20250115 | 101000 | 496606855 | 4370 | 4370 | 4370 | 4365 | 47 |
| 569 | 20250115 | 100900 | 496401685 | 4365 | 4365 | 4365 | 4365 | 2 |
| 570 | 20250115 | 100800 | 496392955 | 4370 | 4380 | 4380 | 4370 | 649 |
| 571 | 20250115 | 100700 | 493556580 | 4375 | 4380 | 4380 | 4375 | 61 |
| 572 | 20250115 | 100600 | 493289690 | 4380 | 4375 | 4380 | 4375 | 62 |
| 573 | 20250115 | 100500 | 493018435 | 4380 | 4375 | 4380 | 4370 | 602 |
| 574 | 20250115 | 100400 | 490387080 | 4380 | 4380 | 4380 | 4380 | 3 |
| 575 | 20250115 | 100300 | 490373940 | 4380 | 4380 | 4380 | 4370 | 3 |
| 576 | 20250115 | 100200 | 490360810 | 4370 | 4385 | 4390 | 4370 | 1754 |
| 577 | 20250115 | 100100 | 482675415 | 4385 | 4380 | 4385 | 4375 | 772 |
| 578 | 20250115 | 100000 | 479293175 | 4380 | 4380 | 4380 | 4380 | 1001 |
| 579 | 20250115 | 095900 | 474908795 | 4375 | 4375 | 4375 | 4375 | 166 |
| 580 | 20250115 | 095800 | 474182545 | 4375 | 4370 | 4375 | 4370 | 78 |
| 581 | 20250115 | 095700 | 473841545 | 4380 | 4375 | 4380 | 4375 | 474 |
| 582 | 20250115 | 095600 | 471767285 | 4370 | 4360 | 4370 | 4360 | 1274 |
| 583 | 20250115 | 095500 | 466202640 | 4355 | 4355 | 4355 | 4355 | 0 |
| 584 | 20250115 | 095400 | 466202640 | 4355 | 4355 | 4355 | 4355 | 872 |
| 585 | 20250115 | 095300 | 462405080 | 4355 | 4345 | 4355 | 4335 | 2869 |
| 586 | 20250115 | 095200 | 449944330 | 4350 | 4350 | 4350 | 4350 | 0 |
| 587 | 20250115 | 095100 | 449944330 | 4350 | 4350 | 4350 | 4350 | 428 |
| 588 | 20250115 | 095000 | 448082530 | 4350 | 4355 | 4355 | 4350 | 876 |
| 589 | 20250115 | 094900 | 444271655 | 4355 | 4355 | 4355 | 4355 | 0 |
| 590 | 20250115 | 094800 | 444271655 | 4355 | 4350 | 4355 | 4350 | 1096 |
| 591 | 20250115 | 094700 | 439501325 | 4355 | 4350 | 4355 | 4350 | 948 |
| 592 | 20250115 | 094600 | 435375280 | 4340 | 4350 | 4350 | 4340 | 216 |
| 593 | 20250115 | 094500 | 434437830 | 4350 | 4350 | 4350 | 4350 | 566 |
| 594 | 20250115 | 094400 | 431975730 | 4355 | 4360 | 4360 | 4340 | 278 |
| 595 | 20250115 | 094300 | 430769160 | 4345 | 4330 | 4345 | 4330 | 1256 |
| 596 | 20250115 | 094200 | 425325330 | 4330 | 4330 | 4335 | 4330 | 355 |
| 597 | 20250115 | 094100 | 423788170 | 4330 | 4335 | 4335 | 4330 | 816 |
| 598 | 20250115 | 094000 | 420251720 | 4335 | 4330 | 4335 | 4330 | 472 |
| 599 | 20250115 | 093900 | 418207910 | 4335 | 4345 | 4345 | 4335 | 1344 |
| 600 | 20250115 | 093800 | 412379810 | 4345 | 4360 | 4360 | 4345 | 277 |
| 601 | 20250115 | 093700 | 411176170 | 4360 | 4360 | 4360 | 4360 | 1 |
| 602 | 20250115 | 093600 | 411171810 | 4345 | 4360 | 4370 | 4345 | 285 |
| 603 | 20250115 | 093500 | 409930205 | 4355 | 4345 | 4355 | 4345 | 724 |
| 604 | 20250115 | 093400 | 406784325 | 4340 | 4345 | 4345 | 4340 | 567 |
| 605 | 20250115 | 093300 | 404320960 | 4345 | 4340 | 4345 | 4340 | 611 |
| 606 | 20250115 | 093200 | 401669130 | 4340 | 4340 | 4340 | 4335 | 462 |
| 607 | 20250115 | 093100 | 399666050 | 4340 | 4335 | 4340 | 4335 | 1027 |
| 608 | 20250115 | 093000 | 395209955 | 4340 | 4340 | 4340 | 4340 | 212 |
| 609 | 20250115 | 092900 | 394289875 | 4340 | 4345 | 4345 | 4340 | 388 |
| 610 | 20250115 | 092800 | 392605795 | 4345 | 4340 | 4345 | 4340 | 1381 |
| 611 | 20250115 | 092700 | 386610050 | 4340 | 4355 | 4355 | 4340 | 3724 |
| 612 | 20250115 | 092600 | 370423815 | 4355 | 4355 | 4355 | 4355 | 542 |
| 613 | 20250115 | 092500 | 368063405 | 4360 | 4375 | 4375 | 4360 | 2158 |
| 614 | 20250115 | 092400 | 358642560 | 4370 | 4380 | 4380 | 4365 | 171 |
| 615 | 20250115 | 092300 | 357896115 | 4365 | 4375 | 4375 | 4365 | 1088 |
| 616 | 20250115 | 092200 | 353141465 | 4375 | 4375 | 4380 | 4375 | 640 |
| 617 | 20250115 | 092100 | 350341415 | 4380 | 4380 | 4380 | 4380 | 1283 |
| 618 | 20250115 | 092000 | 344721875 | 4390 | 4395 | 4395 | 4380 | 1706 |
| 619 | 20250115 | 091900 | 337236415 | 4395 | 4395 | 4395 | 4390 | 1931 |
| 620 | 20250115 | 091800 | 328756230 | 4400 | 4390 | 4400 | 4390 | 84 |
| 621 | 20250115 | 091700 | 328387040 | 4395 | 4395 | 4410 | 4395 | 2874 |
| 622 | 20250115 | 091600 | 315739475 | 4395 | 4390 | 4395 | 4390 | 2010 |
| 623 | 20250115 | 091500 | 306913330 | 4390 | 4390 | 4390 | 4390 | 931 |
| 624 | 20250115 | 091400 | 302826240 | 4390 | 4395 | 4395 | 4385 | 1452 |
| 625 | 20250115 | 091300 | 296452875 | 4395 | 4400 | 4400 | 4395 | 319 |
| 626 | 20250115 | 091200 | 295050840 | 4410 | 4400 | 4410 | 4395 | 1684 |
| 627 | 20250115 | 091100 | 287634160 | 4415 | 4390 | 4425 | 4380 | 5533 |
| 628 | 20250115 | 091000 | 263263610 | 4390 | 4380 | 4390 | 4380 | 310 |
| 629 | 20250115 | 090900 | 261905290 | 4380 | 4380 | 4380 | 4375 | 236 |
| 630 | 20250115 | 090800 | 260872210 | 4370 | 4375 | 4375 | 4370 | 2602 |
| 631 | 20250115 | 090700 | 249498315 | 4375 | 4360 | 4375 | 4360 | 1407 |
| 632 | 20250115 | 090600 | 243355980 | 4360 | 4375 | 4405 | 4360 | 3955 |
| 633 | 20250115 | 090500 | 226076875 | 4375 | 4380 | 4410 | 4360 | 8527 |
| 634 | 20250115 | 090400 | 188806385 | 4380 | 4400 | 4400 | 4380 | 1152 |
| 635 | 20250115 | 090300 | 183756090 | 4400 | 4400 | 4400 | 4390 | 1497 |
| 636 | 20250115 | 090200 | 177180410 | 4405 | 4395 | 4405 | 4380 | 10969 |
| 637 | 20250115 | 090100 | 129118550 | 4400 | 4430 | 4440 | 4400 | 10788 |
| 638 | 20250115 | 090000 | 81484470 | 4430 | 4410 | 4475 | 4410 | 18353 |