30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 192400 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 4931 |
| 3 | 20250116 | 192300 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 4 | 20250116 | 192200 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 5 | 20250116 | 192100 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 6 | 20250116 | 192000 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 7 | 20250116 | 191900 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 8 | 20250116 | 191800 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 9 | 20250116 | 191700 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 10 | 20250116 | 191600 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 11 | 20250116 | 191500 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 12 | 20250116 | 191400 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 13 | 20250116 | 191300 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 14 | 20250116 | 191200 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 15 | 20250116 | 191100 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 16 | 20250116 | 191000 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 17 | 20250116 | 190900 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 18 | 20250116 | 190800 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 19 | 20250116 | 190700 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 20 | 20250116 | 190600 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 21 | 20250116 | 190500 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 22 | 20250116 | 190400 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 23 | 20250116 | 190300 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 24 | 20250116 | 190200 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 25 | 20250116 | 190100 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 26 | 20250116 | 190000 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 27 | 20250116 | 185900 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 28 | 20250116 | 185800 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 29 | 20250116 | 185700 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 30 | 20250116 | 185600 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 31 | 20250116 | 185500 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 32 | 20250116 | 185400 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 4931 |
| 33 | 20250116 | 185300 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 34 | 20250116 | 185200 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 35 | 20250116 | 185100 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 36 | 20250116 | 185000 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 37 | 20250116 | 184900 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 38 | 20250116 | 184800 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 39 | 20250116 | 184700 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 40 | 20250116 | 184600 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 41 | 20250116 | 184500 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 42 | 20250116 | 184400 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 43 | 20250116 | 184300 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 44 | 20250116 | 184200 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 45 | 20250116 | 184100 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 46 | 20250116 | 184000 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 47 | 20250116 | 183900 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 48 | 20250116 | 183800 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 49 | 20250116 | 183700 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 50 | 20250116 | 183600 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 51 | 20250116 | 183500 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 52 | 20250116 | 183400 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 53 | 20250116 | 183300 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 54 | 20250116 | 183200 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 55 | 20250116 | 183100 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 56 | 20250116 | 183000 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 57 | 20250116 | 182900 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 58 | 20250116 | 182800 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 59 | 20250116 | 182700 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 60 | 20250116 | 182600 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 61 | 20250116 | 182500 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 62 | 20250116 | 182400 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 4931 |
| 63 | 20250116 | 182300 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 64 | 20250116 | 182200 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 65 | 20250116 | 182100 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 66 | 20250116 | 182000 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 67 | 20250116 | 181900 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 68 | 20250116 | 181800 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 69 | 20250116 | 181700 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 70 | 20250116 | 181600 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 71 | 20250116 | 181500 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 72 | 20250116 | 181400 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 73 | 20250116 | 181300 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 74 | 20250116 | 181200 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 75 | 20250116 | 181100 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 76 | 20250116 | 181000 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 77 | 20250116 | 180900 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 78 | 20250116 | 180800 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 79 | 20250116 | 180700 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 80 | 20250116 | 180600 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 81 | 20250116 | 180500 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 82 | 20250116 | 180400 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 83 | 20250116 | 180300 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 84 | 20250116 | 180200 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 85 | 20250116 | 180100 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 86 | 20250116 | 180000 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 87 | 20250116 | 175900 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 88 | 20250116 | 175800 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 89 | 20250116 | 175700 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 90 | 20250116 | 175600 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 91 | 20250116 | 175500 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 92 | 20250116 | 175400 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 4931 |
| 93 | 20250116 | 175300 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 94 | 20250116 | 175200 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 95 | 20250116 | 175100 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 96 | 20250116 | 175000 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 97 | 20250116 | 174900 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 98 | 20250116 | 174800 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 99 | 20250116 | 174700 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 100 | 20250116 | 174600 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 101 | 20250116 | 174500 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 102 | 20250116 | 174400 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 103 | 20250116 | 174300 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 104 | 20250116 | 174200 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 105 | 20250116 | 174100 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 106 | 20250116 | 174000 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 107 | 20250116 | 173900 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 108 | 20250116 | 173800 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 109 | 20250116 | 173700 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 110 | 20250116 | 173600 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 111 | 20250116 | 173500 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 112 | 20250116 | 173400 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 113 | 20250116 | 173300 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 114 | 20250116 | 173200 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 115 | 20250116 | 173100 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 116 | 20250116 | 173000 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 117 | 20250116 | 172900 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 118 | 20250116 | 172800 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 119 | 20250116 | 172700 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 120 | 20250116 | 172600 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 121 | 20250116 | 172500 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 122 | 20250116 | 172400 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 4931 |
| 123 | 20250116 | 172300 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 124 | 20250116 | 172200 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 125 | 20250116 | 172100 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 126 | 20250116 | 172000 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 127 | 20250116 | 171900 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 128 | 20250116 | 171800 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 129 | 20250116 | 171700 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 130 | 20250116 | 171600 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 131 | 20250116 | 171500 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 132 | 20250116 | 171400 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 133 | 20250116 | 171300 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 134 | 20250116 | 171200 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 135 | 20250116 | 171100 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 136 | 20250116 | 171000 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 137 | 20250116 | 170900 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 138 | 20250116 | 170800 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 139 | 20250116 | 170700 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 140 | 20250116 | 170600 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 141 | 20250116 | 170500 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 142 | 20250116 | 170400 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 143 | 20250116 | 170300 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 144 | 20250116 | 170200 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 145 | 20250116 | 170100 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 146 | 20250116 | 170000 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 147 | 20250116 | 165900 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 148 | 20250116 | 165800 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 149 | 20250116 | 165700 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 150 | 20250116 | 165600 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 151 | 20250116 | 165500 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 152 | 20250116 | 165400 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 4931 |
| 153 | 20250116 | 165300 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 154 | 20250116 | 165200 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 155 | 20250116 | 165100 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 156 | 20250116 | 165000 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 157 | 20250116 | 164900 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 158 | 20250116 | 164800 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 159 | 20250116 | 164700 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 160 | 20250116 | 164600 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 161 | 20250116 | 164500 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 162 | 20250116 | 164400 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 163 | 20250116 | 164300 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 164 | 20250116 | 164200 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 165 | 20250116 | 164100 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 166 | 20250116 | 164000 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 167 | 20250116 | 163900 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 168 | 20250116 | 163800 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 169 | 20250116 | 163700 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 170 | 20250116 | 163600 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 171 | 20250116 | 163500 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 172 | 20250116 | 163400 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 173 | 20250116 | 163300 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 174 | 20250116 | 163200 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 175 | 20250116 | 163100 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 176 | 20250116 | 163000 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 177 | 20250116 | 162900 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 178 | 20250116 | 162800 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 179 | 20250116 | 162700 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 180 | 20250116 | 162600 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 181 | 20250116 | 162500 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 182 | 20250116 | 162400 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 4931 |
| 183 | 20250116 | 162300 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 184 | 20250116 | 162200 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 185 | 20250116 | 162100 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 186 | 20250116 | 162000 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 187 | 20250116 | 161900 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 188 | 20250116 | 161800 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 189 | 20250116 | 161700 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 190 | 20250116 | 161600 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 191 | 20250116 | 161500 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 192 | 20250116 | 161400 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 193 | 20250116 | 161300 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 194 | 20250116 | 161200 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 195 | 20250116 | 161100 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 196 | 20250116 | 161000 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 197 | 20250116 | 160900 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 198 | 20250116 | 160800 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 199 | 20250116 | 160700 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 200 | 20250116 | 160600 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 201 | 20250116 | 160500 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 202 | 20250116 | 160400 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 203 | 20250116 | 160300 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 204 | 20250116 | 160200 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 205 | 20250116 | 160100 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 206 | 20250116 | 160000 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 207 | 20250116 | 155900 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 208 | 20250116 | 155800 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 209 | 20250116 | 155700 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 210 | 20250116 | 155600 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 211 | 20250116 | 155500 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 212 | 20250116 | 155400 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 4931 |
| 213 | 20250116 | 155300 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 214 | 20250116 | 155200 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 215 | 20250116 | 155100 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 216 | 20250116 | 155000 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 217 | 20250116 | 154900 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 218 | 20250116 | 154800 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 219 | 20250116 | 154700 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 220 | 20250116 | 154600 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 221 | 20250116 | 154500 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 222 | 20250116 | 154400 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 223 | 20250116 | 154300 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 224 | 20250116 | 154200 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 225 | 20250116 | 154100 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 226 | 20250116 | 154000 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 227 | 20250116 | 153900 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 228 | 20250116 | 153800 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 229 | 20250116 | 153700 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 230 | 20250116 | 153600 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 231 | 20250116 | 153500 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 232 | 20250116 | 153400 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 233 | 20250116 | 153300 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 234 | 20250116 | 153200 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 235 | 20250116 | 153100 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 0 |
| 236 | 20250116 | 153000 | 1168555780 | 3705 | 3705 | 3705 | 3705 | 4931 |
| 237 | 20250116 | 152900 | 1150286425 | 3710 | 3710 | 3710 | 3710 | 0 |
| 238 | 20250116 | 152800 | 1150286425 | 3710 | 3710 | 3710 | 3710 | 0 |
| 239 | 20250116 | 152700 | 1150286425 | 3710 | 3710 | 3710 | 3710 | 0 |
| 240 | 20250116 | 152600 | 1150286425 | 3710 | 3710 | 3710 | 3710 | 0 |
| 241 | 20250116 | 152500 | 1150286425 | 3710 | 3710 | 3710 | 3710 | 0 |
| 242 | 20250116 | 152400 | 1150286425 | 3710 | 3710 | 3710 | 3710 | 0 |
| 243 | 20250116 | 152300 | 1150286425 | 3710 | 3710 | 3710 | 3710 | 0 |
| 244 | 20250116 | 152200 | 1150286425 | 3710 | 3710 | 3710 | 3710 | 0 |
| 245 | 20250116 | 152100 | 1150286425 | 3710 | 3710 | 3710 | 3710 | 0 |
| 246 | 20250116 | 152000 | 1150286425 | 3710 | 3710 | 3710 | 3710 | 0 |
| 247 | 20250116 | 151900 | 1150286425 | 3710 | 3705 | 3710 | 3705 | 382 |
| 248 | 20250116 | 151800 | 1148871000 | 3705 | 3700 | 3710 | 3700 | 26 |
| 249 | 20250116 | 151700 | 1148774690 | 3710 | 3705 | 3710 | 3700 | 3883 |
| 250 | 20250116 | 151600 | 1134404245 | 3705 | 3710 | 3710 | 3700 | 853 |
| 251 | 20250116 | 151500 | 1131242625 | 3710 | 3710 | 3710 | 3710 | 0 |
| 252 | 20250116 | 151400 | 1131242625 | 3710 | 3710 | 3710 | 3710 | 100 |
| 253 | 20250116 | 151300 | 1130871625 | 3710 | 3710 | 3710 | 3710 | 146 |
| 254 | 20250116 | 151200 | 1130329965 | 3710 | 3710 | 3710 | 3710 | 148 |
| 255 | 20250116 | 151100 | 1129780885 | 3710 | 3710 | 3710 | 3710 | 452 |
| 256 | 20250116 | 151000 | 1128103965 | 3710 | 3700 | 3710 | 3700 | 569 |
| 257 | 20250116 | 150900 | 1125996340 | 3700 | 3700 | 3700 | 3700 | 616 |
| 258 | 20250116 | 150800 | 1123717140 | 3705 | 3705 | 3705 | 3705 | 0 |
| 259 | 20250116 | 150700 | 1123717140 | 3705 | 3695 | 3705 | 3695 | 43 |
| 260 | 20250116 | 150600 | 1123558235 | 3705 | 3705 | 3705 | 3695 | 101 |
| 261 | 20250116 | 150500 | 1123184620 | 3710 | 3700 | 3710 | 3695 | 651 |
| 262 | 20250116 | 150400 | 1120778155 | 3710 | 3710 | 3710 | 3710 | 0 |
| 263 | 20250116 | 150300 | 1120778155 | 3710 | 3710 | 3710 | 3710 | 110 |
| 264 | 20250116 | 150200 | 1120370055 | 3705 | 3700 | 3705 | 3700 | 106 |
| 265 | 20250116 | 150100 | 1119977840 | 3705 | 3695 | 3705 | 3695 | 3299 |
| 266 | 20250116 | 150000 | 1107769870 | 3700 | 3690 | 3700 | 3690 | 49 |
| 267 | 20250116 | 145900 | 1107589030 | 3700 | 3700 | 3700 | 3700 | 1200 |
| 268 | 20250116 | 145800 | 1103149030 | 3705 | 3705 | 3705 | 3705 | 53 |
| 269 | 20250116 | 145700 | 1102952665 | 3705 | 3695 | 3705 | 3695 | 3048 |
| 270 | 20250116 | 145600 | 1091679405 | 3700 | 3695 | 3700 | 3695 | 853 |
| 271 | 20250116 | 145500 | 1088527565 | 3690 | 3695 | 3695 | 3685 | 4167 |
| 272 | 20250116 | 145400 | 1073144400 | 3695 | 3705 | 3705 | 3695 | 1982 |
| 273 | 20250116 | 145300 | 1065818075 | 3710 | 3710 | 3710 | 3710 | 1 |
| 274 | 20250116 | 145200 | 1065814365 | 3710 | 3710 | 3710 | 3710 | 0 |
| 275 | 20250116 | 145100 | 1065814365 | 3710 | 3710 | 3710 | 3710 | 0 |
| 276 | 20250116 | 145000 | 1065814365 | 3710 | 3700 | 3710 | 3700 | 301 |
| 277 | 20250116 | 144900 | 1064700655 | 3700 | 3700 | 3700 | 3700 | 1 |
| 278 | 20250116 | 144800 | 1064696955 | 3710 | 3710 | 3710 | 3710 | 0 |
| 279 | 20250116 | 144700 | 1064696955 | 3710 | 3700 | 3710 | 3700 | 2 |
| 280 | 20250116 | 144600 | 1064689545 | 3700 | 3700 | 3700 | 3700 | 35 |
| 281 | 20250116 | 144500 | 1064560045 | 3700 | 3710 | 3710 | 3700 | 740 |
| 282 | 20250116 | 144400 | 1061822035 | 3700 | 3700 | 3710 | 3700 | 2122 |
| 283 | 20250116 | 144300 | 1053967105 | 3705 | 3705 | 3705 | 3705 | 112 |
| 284 | 20250116 | 144200 | 1053552145 | 3705 | 3705 | 3705 | 3705 | 25 |
| 285 | 20250116 | 144100 | 1053459520 | 3705 | 3705 | 3705 | 3705 | 15 |
| 286 | 20250116 | 144000 | 1053403945 | 3715 | 3715 | 3715 | 3715 | 0 |
| 287 | 20250116 | 143900 | 1053403945 | 3715 | 3700 | 3715 | 3700 | 105 |
| 288 | 20250116 | 143800 | 1053015380 | 3700 | 3705 | 3705 | 3700 | 2701 |
| 289 | 20250116 | 143700 | 1043016820 | 3705 | 3710 | 3710 | 3705 | 258 |
| 290 | 20250116 | 143600 | 1042060325 | 3710 | 3710 | 3710 | 3710 | 79 |
| 291 | 20250116 | 143500 | 1041767235 | 3710 | 3710 | 3710 | 3710 | 110 |
| 292 | 20250116 | 143400 | 1041359135 | 3710 | 3710 | 3710 | 3710 | 4 |
| 293 | 20250116 | 143300 | 1041344295 | 3710 | 3710 | 3710 | 3710 | 0 |
| 294 | 20250116 | 143200 | 1041344295 | 3710 | 3710 | 3710 | 3710 | 67 |
| 295 | 20250116 | 143100 | 1041095725 | 3710 | 3705 | 3710 | 3705 | 145 |
| 296 | 20250116 | 143000 | 1040558490 | 3705 | 3705 | 3705 | 3705 | 63 |
| 297 | 20250116 | 142900 | 1040325075 | 3710 | 3710 | 3710 | 3710 | 56 |
| 298 | 20250116 | 142800 | 1040117315 | 3710 | 3710 | 3710 | 3710 | 770 |
| 299 | 20250116 | 142700 | 1037260615 | 3710 | 3715 | 3715 | 3710 | 500 |
| 300 | 20250116 | 142600 | 1035405520 | 3715 | 3720 | 3720 | 3715 | 726 |
| 301 | 20250116 | 142500 | 1032704850 | 3720 | 3725 | 3725 | 3720 | 206 |
| 302 | 20250116 | 142400 | 1031938510 | 3715 | 3715 | 3715 | 3715 | 1 |
| 303 | 20250116 | 142300 | 1031934795 | 3725 | 3725 | 3725 | 3725 | 0 |
| 304 | 20250116 | 142200 | 1031934795 | 3725 | 3720 | 3725 | 3720 | 87 |
| 305 | 20250116 | 142100 | 1031611030 | 3720 | 3725 | 3725 | 3720 | 110 |
| 306 | 20250116 | 142000 | 1031201285 | 3720 | 3715 | 3725 | 3715 | 376 |
| 307 | 20250116 | 141900 | 1029801860 | 3715 | 3710 | 3715 | 3710 | 235 |
| 308 | 20250116 | 141800 | 1028928845 | 3715 | 3715 | 3715 | 3715 | 3312 |
| 309 | 20250116 | 141700 | 1016624765 | 3720 | 3715 | 3720 | 3715 | 1201 |
| 310 | 20250116 | 141600 | 1012162045 | 3715 | 3715 | 3715 | 3715 | 0 |
| 311 | 20250116 | 141500 | 1012162045 | 3715 | 3705 | 3715 | 3705 | 1007 |
| 312 | 20250116 | 141400 | 1008427805 | 3710 | 3710 | 3715 | 3710 | 1925 |
| 313 | 20250116 | 141300 | 1001277410 | 3715 | 3715 | 3715 | 3710 | 1608 |
| 314 | 20250116 | 141200 | 995303695 | 3725 | 3725 | 3725 | 3725 | 0 |
| 315 | 20250116 | 141100 | 995303695 | 3725 | 3725 | 3725 | 3725 | 1005 |
| 316 | 20250116 | 141000 | 991560070 | 3725 | 3720 | 3725 | 3720 | 499 |
| 317 | 20250116 | 140900 | 989703785 | 3715 | 3715 | 3715 | 3715 | 1 |
| 318 | 20250116 | 140800 | 989700070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 319 | 20250116 | 140700 | 989700070 | 3715 | 3715 | 3715 | 3710 | 2278 |
| 320 | 20250116 | 140600 | 981239900 | 3730 | 3715 | 3730 | 3715 | 155 |
| 321 | 20250116 | 140500 | 980662110 | 3715 | 3715 | 3715 | 3715 | 71 |
| 322 | 20250116 | 140400 | 980398345 | 3730 | 3730 | 3730 | 3730 | 100 |
| 323 | 20250116 | 140300 | 980025345 | 3720 | 3720 | 3720 | 3720 | 1502 |
| 324 | 20250116 | 140200 | 974437905 | 3725 | 3725 | 3725 | 3725 | 542 |
| 325 | 20250116 | 140100 | 972418955 | 3725 | 3725 | 3725 | 3725 | 54 |
| 326 | 20250116 | 140000 | 972217805 | 3725 | 3725 | 3725 | 3725 | 513 |
| 327 | 20250116 | 135900 | 970306880 | 3725 | 3720 | 3725 | 3720 | 256 |
| 328 | 20250116 | 135800 | 969353530 | 3725 | 3720 | 3725 | 3720 | 2 |
| 329 | 20250116 | 135700 | 969346085 | 3720 | 3725 | 3725 | 3720 | 1001 |
| 330 | 20250116 | 135600 | 965622020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 331 | 20250116 | 135500 | 965622020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 332 | 20250116 | 135400 | 965622020 | 3725 | 3725 | 3730 | 3725 | 243 |
| 333 | 20250116 | 135300 | 964716345 | 3725 | 3725 | 3725 | 3725 | 28 |
| 334 | 20250116 | 135200 | 964612045 | 3725 | 3730 | 3730 | 3725 | 180 |
| 335 | 20250116 | 135100 | 963941395 | 3725 | 3725 | 3725 | 3720 | 502 |
| 336 | 20250116 | 135000 | 962073280 | 3725 | 3725 | 3725 | 3725 | 0 |
| 337 | 20250116 | 134900 | 962073280 | 3725 | 3725 | 3725 | 3725 | 55 |
| 338 | 20250116 | 134800 | 961868405 | 3725 | 3730 | 3730 | 3725 | 360 |
| 339 | 20250116 | 134700 | 960525630 | 3730 | 3730 | 3730 | 3730 | 1 |
| 340 | 20250116 | 134600 | 960521900 | 3725 | 3725 | 3725 | 3725 | 1 |
| 341 | 20250116 | 134500 | 960518175 | 3725 | 3725 | 3725 | 3725 | 0 |
| 342 | 20250116 | 134400 | 960518175 | 3725 | 3725 | 3725 | 3725 | 17 |
| 343 | 20250116 | 134300 | 960454850 | 3725 | 3730 | 3730 | 3725 | 1875 |
| 344 | 20250116 | 134200 | 953463045 | 3735 | 3730 | 3735 | 3730 | 300 |
| 345 | 20250116 | 134100 | 952343045 | 3735 | 3735 | 3735 | 3735 | 15 |
| 346 | 20250116 | 134000 | 952287020 | 3735 | 3735 | 3735 | 3735 | 0 |
| 347 | 20250116 | 133900 | 952287020 | 3735 | 3735 | 3735 | 3735 | 0 |
| 348 | 20250116 | 133800 | 952287020 | 3735 | 3735 | 3735 | 3730 | 351 |
| 349 | 20250116 | 133700 | 950976040 | 3735 | 3730 | 3735 | 3730 | 191 |
| 350 | 20250116 | 133600 | 950262685 | 3735 | 3735 | 3735 | 3735 | 254 |
| 351 | 20250116 | 133500 | 949313995 | 3735 | 3730 | 3735 | 3730 | 300 |
| 352 | 20250116 | 133400 | 948193995 | 3730 | 3730 | 3730 | 3730 | 132 |
| 353 | 20250116 | 133300 | 947701635 | 3735 | 3735 | 3735 | 3735 | 0 |
| 354 | 20250116 | 133200 | 947701635 | 3735 | 3735 | 3735 | 3735 | 0 |
| 355 | 20250116 | 133100 | 947701635 | 3735 | 3735 | 3735 | 3735 | 150 |
| 356 | 20250116 | 133000 | 947141385 | 3730 | 3735 | 3735 | 3730 | 60 |
| 357 | 20250116 | 132900 | 946917435 | 3740 | 3730 | 3740 | 3730 | 11 |
| 358 | 20250116 | 132800 | 946876305 | 3730 | 3730 | 3730 | 3730 | 30 |
| 359 | 20250116 | 132700 | 946764405 | 3740 | 3735 | 3740 | 3730 | 662 |
| 360 | 20250116 | 132600 | 944291675 | 3730 | 3730 | 3730 | 3730 | 50 |
| 361 | 20250116 | 132500 | 944105175 | 3740 | 3740 | 3740 | 3740 | 6 |
| 362 | 20250116 | 132400 | 944082735 | 3735 | 3735 | 3735 | 3735 | 10 |
| 363 | 20250116 | 132300 | 944045385 | 3740 | 3740 | 3740 | 3740 | 0 |
| 364 | 20250116 | 132200 | 944045385 | 3740 | 3740 | 3740 | 3740 | 1 |
| 365 | 20250116 | 132100 | 944041645 | 3730 | 3730 | 3730 | 3730 | 0 |
| 366 | 20250116 | 132000 | 944041645 | 3730 | 3730 | 3730 | 3730 | 245 |
| 367 | 20250116 | 131900 | 943127795 | 3735 | 3735 | 3735 | 3735 | 850 |
| 368 | 20250116 | 131800 | 939953045 | 3735 | 3735 | 3735 | 3735 | 0 |
| 369 | 20250116 | 131700 | 939953045 | 3735 | 3725 | 3735 | 3725 | 21 |
| 370 | 20250116 | 131600 | 939874780 | 3725 | 3725 | 3730 | 3720 | 733 |
| 371 | 20250116 | 131500 | 937145490 | 3720 | 3725 | 3725 | 3720 | 928 |
| 372 | 20250116 | 131400 | 933689850 | 3730 | 3730 | 3730 | 3730 | 81 |
| 373 | 20250116 | 131300 | 933387720 | 3730 | 3730 | 3730 | 3730 | 115 |
| 374 | 20250116 | 131200 | 932958770 | 3730 | 3735 | 3735 | 3730 | 530 |
| 375 | 20250116 | 131100 | 930979720 | 3735 | 3735 | 3735 | 3735 | 107 |
| 376 | 20250116 | 131000 | 930580075 | 3735 | 3735 | 3735 | 3735 | 273 |
| 377 | 20250116 | 130900 | 929560420 | 3735 | 3735 | 3735 | 3735 | 15 |
| 378 | 20250116 | 130800 | 929504395 | 3730 | 3730 | 3730 | 3730 | 0 |
| 379 | 20250116 | 130700 | 929504395 | 3730 | 3735 | 3735 | 3730 | 100 |
| 380 | 20250116 | 130600 | 929131390 | 3730 | 3740 | 3740 | 3730 | 1014 |
| 381 | 20250116 | 130500 | 925349160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 382 | 20250116 | 130400 | 925349160 | 3730 | 3730 | 3730 | 3725 | 911 |
| 383 | 20250116 | 130300 | 921952845 | 3730 | 3735 | 3735 | 3730 | 541 |
| 384 | 20250116 | 130200 | 919934435 | 3735 | 3740 | 3740 | 3735 | 402 |
| 385 | 20250116 | 130100 | 918432960 | 3730 | 3730 | 3735 | 3730 | 1801 |
| 386 | 20250116 | 130000 | 911709310 | 3725 | 3725 | 3730 | 3725 | 692 |
| 387 | 20250116 | 125900 | 909128980 | 3720 | 3720 | 3730 | 3720 | 427 |
| 388 | 20250116 | 125800 | 907539545 | 3720 | 3720 | 3720 | 3720 | 308 |
| 389 | 20250116 | 125700 | 906393785 | 3720 | 3715 | 3720 | 3715 | 68 |
| 390 | 20250116 | 125600 | 906140875 | 3730 | 3715 | 3730 | 3715 | 952 |
| 391 | 20250116 | 125500 | 902594680 | 3715 | 3720 | 3720 | 3715 | 330 |
| 392 | 20250116 | 125400 | 901367395 | 3720 | 3730 | 3730 | 3720 | 1876 |
| 393 | 20250116 | 125300 | 894382770 | 3730 | 3735 | 3735 | 3725 | 599 |
| 394 | 20250116 | 125200 | 892151185 | 3735 | 3720 | 3735 | 3715 | 3314 |
| 395 | 20250116 | 125100 | 879802605 | 3720 | 3725 | 3725 | 3720 | 1113 |
| 396 | 20250116 | 125000 | 875656910 | 3730 | 3730 | 3730 | 3730 | 447 |
| 397 | 20250116 | 124900 | 873989600 | 3730 | 3730 | 3730 | 3730 | 501 |
| 398 | 20250116 | 124800 | 872120870 | 3740 | 3730 | 3740 | 3730 | 8 |
| 399 | 20250116 | 124700 | 872091020 | 3735 | 3740 | 3740 | 3730 | 1213 |
| 400 | 20250116 | 124600 | 867565400 | 3730 | 3730 | 3745 | 3730 | 1103 |
| 401 | 20250116 | 124500 | 863443625 | 3740 | 3740 | 3740 | 3740 | 0 |
| 402 | 20250116 | 124400 | 863443625 | 3740 | 3730 | 3740 | 3730 | 280 |
| 403 | 20250116 | 124300 | 862396625 | 3730 | 3735 | 3735 | 3730 | 98 |
| 404 | 20250116 | 124200 | 862030905 | 3735 | 3735 | 3735 | 3735 | 1300 |
| 405 | 20250116 | 124100 | 857175405 | 3735 | 3730 | 3735 | 3730 | 54 |
| 406 | 20250116 | 124000 | 856973760 | 3730 | 3730 | 3730 | 3730 | 331 |
| 407 | 20250116 | 123900 | 855739130 | 3735 | 3730 | 3735 | 3730 | 298 |
| 408 | 20250116 | 123800 | 854626720 | 3730 | 3730 | 3730 | 3730 | 22 |
| 409 | 20250116 | 123700 | 854544660 | 3730 | 3730 | 3740 | 3725 | 4803 |
| 410 | 20250116 | 123600 | 836613780 | 3735 | 3735 | 3735 | 3735 | 280 |
| 411 | 20250116 | 123500 | 835567980 | 3735 | 3735 | 3735 | 3735 | 1057 |
| 412 | 20250116 | 123400 | 831620085 | 3740 | 3740 | 3740 | 3740 | 0 |
| 413 | 20250116 | 123300 | 831620085 | 3740 | 3745 | 3745 | 3730 | 2365 |
| 414 | 20250116 | 123200 | 822779580 | 3745 | 3745 | 3745 | 3745 | 2 |
| 415 | 20250116 | 123100 | 822772090 | 3745 | 3745 | 3745 | 3745 | 0 |
| 416 | 20250116 | 123000 | 822772090 | 3745 | 3745 | 3745 | 3745 | 0 |
| 417 | 20250116 | 122900 | 822772090 | 3745 | 3745 | 3745 | 3745 | 274 |
| 418 | 20250116 | 122800 | 821745960 | 3745 | 3745 | 3745 | 3745 | 20 |
| 419 | 20250116 | 122700 | 821671060 | 3750 | 3750 | 3750 | 3740 | 12 |
| 420 | 20250116 | 122600 | 821626160 | 3740 | 3750 | 3750 | 3740 | 16 |
| 421 | 20250116 | 122500 | 821566310 | 3735 | 3750 | 3750 | 3735 | 769 |
| 422 | 20250116 | 122400 | 818690410 | 3750 | 3745 | 3750 | 3745 | 101 |
| 423 | 20250116 | 122300 | 818312160 | 3745 | 3740 | 3745 | 3740 | 56 |
| 424 | 20250116 | 122200 | 818102710 | 3745 | 3740 | 3745 | 3740 | 161 |
| 425 | 20250116 | 122100 | 817500565 | 3740 | 3745 | 3745 | 3740 | 2152 |
| 426 | 20250116 | 122000 | 809451375 | 3745 | 3750 | 3750 | 3740 | 2669 |
| 427 | 20250116 | 121900 | 799456585 | 3750 | 3745 | 3750 | 3745 | 263 |
| 428 | 20250116 | 121800 | 798471085 | 3750 | 3750 | 3750 | 3750 | 25 |
| 429 | 20250116 | 121700 | 798377335 | 3745 | 3745 | 3745 | 3745 | 0 |
| 430 | 20250116 | 121600 | 798377335 | 3745 | 3750 | 3750 | 3745 | 1000 |
| 431 | 20250116 | 121500 | 794631525 | 3760 | 3750 | 3760 | 3750 | 388 |
| 432 | 20250116 | 121400 | 793175815 | 3745 | 3750 | 3750 | 3745 | 1378 |
| 433 | 20250116 | 121300 | 788008390 | 3750 | 3745 | 3750 | 3745 | 332 |
| 434 | 20250116 | 121200 | 786763550 | 3750 | 3745 | 3750 | 3745 | 32 |
| 435 | 20250116 | 121100 | 786643705 | 3745 | 3755 | 3755 | 3745 | 5986 |
| 436 | 20250116 | 121000 | 764194380 | 3755 | 3755 | 3755 | 3755 | 308 |
| 437 | 20250116 | 120900 | 763037840 | 3755 | 3760 | 3760 | 3755 | 175 |
| 438 | 20250116 | 120800 | 762380415 | 3765 | 3755 | 3765 | 3755 | 96 |
| 439 | 20250116 | 120700 | 762019925 | 3755 | 3755 | 3755 | 3755 | 242 |
| 440 | 20250116 | 120600 | 761111215 | 3765 | 3765 | 3765 | 3765 | 3 |
| 441 | 20250116 | 120500 | 761099920 | 3765 | 3760 | 3765 | 3755 | 542 |
| 442 | 20250116 | 120400 | 759062325 | 3755 | 3755 | 3770 | 3755 | 20 |
| 443 | 20250116 | 120300 | 758987155 | 3755 | 3770 | 3775 | 3755 | 1538 |
| 444 | 20250116 | 120200 | 753203140 | 3770 | 3770 | 3775 | 3770 | 1563 |
| 445 | 20250116 | 120100 | 747309030 | 3775 | 3770 | 3775 | 3770 | 89 |
| 446 | 20250116 | 120000 | 746973065 | 3770 | 3775 | 3775 | 3770 | 165 |
| 447 | 20250116 | 115900 | 746350275 | 3770 | 3770 | 3775 | 3770 | 854 |
| 448 | 20250116 | 115800 | 743130320 | 3775 | 3770 | 3775 | 3770 | 1017 |
| 449 | 20250116 | 115700 | 739292645 | 3770 | 3775 | 3780 | 3770 | 1951 |
| 450 | 20250116 | 115600 | 731927350 | 3775 | 3760 | 3775 | 3760 | 4610 |
| 451 | 20250116 | 115500 | 714556345 | 3760 | 3755 | 3760 | 3755 | 5864 |
| 452 | 20250116 | 115400 | 692535265 | 3755 | 3755 | 3755 | 3755 | 203 |
| 453 | 20250116 | 115300 | 691773000 | 3750 | 3755 | 3760 | 3750 | 597 |
| 454 | 20250116 | 115200 | 689531330 | 3755 | 3755 | 3755 | 3750 | 1601 |
| 455 | 20250116 | 115100 | 683521575 | 3750 | 3750 | 3750 | 3750 | 395 |
| 456 | 20250116 | 115000 | 682040325 | 3745 | 3745 | 3745 | 3745 | 4 |
| 457 | 20250116 | 114900 | 682025345 | 3740 | 3745 | 3745 | 3740 | 305 |
| 458 | 20250116 | 114800 | 680884170 | 3745 | 3745 | 3745 | 3745 | 20 |
| 459 | 20250116 | 114700 | 680809270 | 3745 | 3750 | 3750 | 3745 | 3050 |
| 460 | 20250116 | 114600 | 669374520 | 3750 | 3745 | 3750 | 3745 | 4012 |
| 461 | 20250116 | 114500 | 654329885 | 3745 | 3745 | 3745 | 3745 | 155 |
| 462 | 20250116 | 114400 | 653749410 | 3745 | 3750 | 3750 | 3745 | 908 |
| 463 | 20250116 | 114300 | 650348410 | 3750 | 3745 | 3750 | 3740 | 1222 |
| 464 | 20250116 | 114200 | 645771920 | 3745 | 3745 | 3745 | 3745 | 464 |
| 465 | 20250116 | 114100 | 644034240 | 3745 | 3745 | 3745 | 3745 | 1384 |
| 466 | 20250116 | 114000 | 638851160 | 3745 | 3745 | 3750 | 3745 | 7520 |
| 467 | 20250116 | 113900 | 610669940 | 3745 | 3740 | 3745 | 3740 | 30 |
| 468 | 20250116 | 113800 | 610557640 | 3740 | 3740 | 3740 | 3740 | 80 |
| 469 | 20250116 | 113700 | 610258440 | 3740 | 3730 | 3740 | 3730 | 123 |
| 470 | 20250116 | 113600 | 609799620 | 3730 | 3740 | 3740 | 3730 | 830 |
| 471 | 20250116 | 113500 | 606695430 | 3740 | 3735 | 3740 | 3725 | 2522 |
| 472 | 20250116 | 113400 | 597272330 | 3735 | 3730 | 3735 | 3730 | 641 |
| 473 | 20250116 | 113300 | 594881395 | 3730 | 3735 | 3740 | 3730 | 825 |
| 474 | 20250116 | 113200 | 591800095 | 3740 | 3740 | 3740 | 3740 | 2 |
| 475 | 20250116 | 113100 | 591792615 | 3735 | 3735 | 3735 | 3735 | 2885 |
| 476 | 20250116 | 113000 | 581017140 | 3740 | 3735 | 3740 | 3735 | 110 |
| 477 | 20250116 | 112900 | 580606250 | 3735 | 3745 | 3745 | 3735 | 23 |
| 478 | 20250116 | 112800 | 580520135 | 3745 | 3735 | 3745 | 3735 | 953 |
| 479 | 20250116 | 112700 | 576956860 | 3735 | 3735 | 3735 | 3735 | 469 |
| 480 | 20250116 | 112600 | 575205145 | 3745 | 3735 | 3745 | 3735 | 4015 |
| 481 | 20250116 | 112500 | 560176125 | 3735 | 3745 | 3745 | 3735 | 1207 |
| 482 | 20250116 | 112400 | 555657940 | 3745 | 3740 | 3745 | 3740 | 2457 |
| 483 | 20250116 | 112300 | 546468755 | 3740 | 3735 | 3740 | 3735 | 708 |
| 484 | 20250116 | 112200 | 543822370 | 3735 | 3735 | 3740 | 3735 | 2567 |
| 485 | 20250116 | 112100 | 534229625 | 3735 | 3725 | 3740 | 3725 | 5476 |
| 486 | 20250116 | 112000 | 513797050 | 3725 | 3725 | 3730 | 3720 | 1540 |
| 487 | 20250116 | 111900 | 508057490 | 3725 | 3710 | 3730 | 3710 | 11529 |
| 488 | 20250116 | 111800 | 465139065 | 3710 | 3710 | 3710 | 3710 | 6 |
| 489 | 20250116 | 111700 | 465116805 | 3710 | 3705 | 3710 | 3705 | 2 |
| 490 | 20250116 | 111600 | 465109390 | 3705 | 3705 | 3705 | 3705 | 13 |
| 491 | 20250116 | 111500 | 465061225 | 3710 | 3705 | 3710 | 3705 | 1722 |
| 492 | 20250116 | 111400 | 458675935 | 3710 | 3705 | 3710 | 3705 | 3 |
| 493 | 20250116 | 111300 | 458664815 | 3705 | 3710 | 3710 | 3705 | 380 |
| 494 | 20250116 | 111200 | 457256910 | 3705 | 3710 | 3710 | 3705 | 304 |
| 495 | 20250116 | 111100 | 456129090 | 3710 | 3705 | 3710 | 3705 | 51 |
| 496 | 20250116 | 111000 | 455940130 | 3710 | 3710 | 3710 | 3710 | 500 |
| 497 | 20250116 | 110900 | 454085130 | 3710 | 3710 | 3710 | 3710 | 10 |
| 498 | 20250116 | 110800 | 454048030 | 3710 | 3715 | 3715 | 3710 | 113 |
| 499 | 20250116 | 110700 | 453628240 | 3715 | 3715 | 3715 | 3715 | 348 |
| 500 | 20250116 | 110600 | 452335420 | 3715 | 3715 | 3715 | 3715 | 40 |
| 501 | 20250116 | 110500 | 452186820 | 3720 | 3725 | 3725 | 3720 | 1348 |
| 502 | 20250116 | 110400 | 447172100 | 3720 | 3725 | 3725 | 3720 | 788 |
| 503 | 20250116 | 110300 | 444237930 | 3725 | 3725 | 3725 | 3720 | 3189 |
| 504 | 20250116 | 110200 | 432359105 | 3720 | 3715 | 3725 | 3715 | 1250 |
| 505 | 20250116 | 110100 | 427704905 | 3715 | 3720 | 3720 | 3715 | 255 |
| 506 | 20250116 | 110000 | 426756470 | 3720 | 3715 | 3720 | 3715 | 1030 |
| 507 | 20250116 | 105900 | 422927425 | 3715 | 3700 | 3715 | 3700 | 33 |
| 508 | 20250116 | 105800 | 422804875 | 3715 | 3710 | 3715 | 3710 | 5264 |
| 509 | 20250116 | 105700 | 403271665 | 3710 | 3705 | 3710 | 3705 | 701 |
| 510 | 20250116 | 105600 | 400670960 | 3705 | 3705 | 3705 | 3705 | 1489 |
| 511 | 20250116 | 105500 | 395154215 | 3705 | 3700 | 3705 | 3700 | 215 |
| 512 | 20250116 | 105400 | 394357715 | 3705 | 3705 | 3705 | 3700 | 48 |
| 513 | 20250116 | 105300 | 394179925 | 3705 | 3705 | 3710 | 3705 | 21 |
| 514 | 20250116 | 105200 | 394102115 | 3705 | 3705 | 3705 | 3705 | 300 |
| 515 | 20250116 | 105100 | 392990615 | 3700 | 3700 | 3710 | 3700 | 10289 |
| 516 | 20250116 | 105000 | 354901970 | 3700 | 3695 | 3700 | 3695 | 4506 |
| 517 | 20250116 | 104900 | 338243270 | 3695 | 3695 | 3695 | 3695 | 674 |
| 518 | 20250116 | 104800 | 335752840 | 3695 | 3690 | 3695 | 3690 | 2168 |
| 519 | 20250116 | 104700 | 327752080 | 3695 | 3690 | 3695 | 3690 | 671 |
| 520 | 20250116 | 104600 | 325275235 | 3690 | 3690 | 3695 | 3690 | 1602 |
| 521 | 20250116 | 104500 | 319360955 | 3690 | 3690 | 3690 | 3690 | 766 |
| 522 | 20250116 | 104400 | 316534415 | 3690 | 3690 | 3690 | 3690 | 394 |
| 523 | 20250116 | 104300 | 315080555 | 3695 | 3690 | 3695 | 3685 | 13 |
| 524 | 20250116 | 104200 | 315032545 | 3695 | 3690 | 3695 | 3690 | 889 |
| 525 | 20250116 | 104100 | 311750335 | 3690 | 3690 | 3690 | 3690 | 1 |
| 526 | 20250116 | 104000 | 311746645 | 3685 | 3685 | 3690 | 3685 | 3568 |
| 527 | 20250116 | 103900 | 298595565 | 3690 | 3690 | 3690 | 3690 | 1000 |
| 528 | 20250116 | 103800 | 294905565 | 3685 | 3685 | 3685 | 3685 | 40 |
| 529 | 20250116 | 103700 | 294758165 | 3690 | 3690 | 3690 | 3680 | 58 |
| 530 | 20250116 | 103600 | 294544155 | 3690 | 3690 | 3690 | 3690 | 0 |
| 531 | 20250116 | 103500 | 294544155 | 3690 | 3685 | 3690 | 3685 | 5 |
| 532 | 20250116 | 103400 | 294525710 | 3690 | 3690 | 3690 | 3690 | 0 |
| 533 | 20250116 | 103300 | 294525710 | 3690 | 3690 | 3690 | 3690 | 0 |
| 534 | 20250116 | 103200 | 294525710 | 3690 | 3690 | 3690 | 3690 | 1 |
| 535 | 20250116 | 103100 | 294522020 | 3690 | 3680 | 3690 | 3675 | 815 |
| 536 | 20250116 | 103000 | 291526840 | 3675 | 3675 | 3675 | 3675 | 1 |
| 537 | 20250116 | 102900 | 291523165 | 3690 | 3680 | 3690 | 3675 | 2001 |
| 538 | 20250116 | 102800 | 284167930 | 3690 | 3690 | 3690 | 3690 | 0 |
| 539 | 20250116 | 102700 | 284167930 | 3690 | 3680 | 3690 | 3680 | 2 |
| 540 | 20250116 | 102600 | 284160560 | 3675 | 3680 | 3680 | 3675 | 549 |
| 541 | 20250116 | 102500 | 282141285 | 3680 | 3680 | 3680 | 3680 | 598 |
| 542 | 20250116 | 102400 | 279940645 | 3695 | 3680 | 3695 | 3680 | 2 |
| 543 | 20250116 | 102300 | 279933270 | 3680 | 3680 | 3680 | 3680 | 0 |
| 544 | 20250116 | 102200 | 279933270 | 3680 | 3690 | 3690 | 3680 | 1975 |
| 545 | 20250116 | 102100 | 272654700 | 3690 | 3690 | 3690 | 3690 | 1 |
| 546 | 20250116 | 102000 | 272651010 | 3690 | 3690 | 3690 | 3690 | 837 |
| 547 | 20250116 | 101900 | 269562480 | 3690 | 3690 | 3690 | 3690 | 500 |
| 548 | 20250116 | 101800 | 267717480 | 3690 | 3690 | 3690 | 3690 | 0 |
| 549 | 20250116 | 101700 | 267717480 | 3690 | 3690 | 3690 | 3690 | 50 |
| 550 | 20250116 | 101600 | 267532980 | 3690 | 3690 | 3690 | 3690 | 501 |
| 551 | 20250116 | 101500 | 265684290 | 3695 | 3695 | 3695 | 3695 | 209 |
| 552 | 20250116 | 101400 | 264912035 | 3700 | 3700 | 3700 | 3700 | 1000 |
| 553 | 20250116 | 101300 | 261212035 | 3695 | 3695 | 3695 | 3695 | 561 |
| 554 | 20250116 | 101200 | 259139140 | 3695 | 3690 | 3695 | 3690 | 853 |
| 555 | 20250116 | 101100 | 255991315 | 3690 | 3685 | 3690 | 3685 | 1222 |
| 556 | 20250116 | 101000 | 251486245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 557 | 20250116 | 100900 | 251486245 | 3685 | 3680 | 3685 | 3675 | 180 |
| 558 | 20250116 | 100800 | 250823705 | 3685 | 3685 | 3685 | 3685 | 205 |
| 559 | 20250116 | 100700 | 250068280 | 3680 | 3680 | 3680 | 3680 | 65 |
| 560 | 20250116 | 100600 | 249829080 | 3680 | 3680 | 3680 | 3680 | 2 |
| 561 | 20250116 | 100500 | 249821720 | 3690 | 3690 | 3690 | 3690 | 1 |
| 562 | 20250116 | 100400 | 249818030 | 3680 | 3680 | 3680 | 3680 | 60 |
| 563 | 20250116 | 100300 | 249597230 | 3690 | 3690 | 3690 | 3690 | 4 |
| 564 | 20250116 | 100200 | 249582470 | 3680 | 3680 | 3680 | 3680 | 10 |
| 565 | 20250116 | 100100 | 249545670 | 3675 | 3675 | 3675 | 3675 | 0 |
| 566 | 20250116 | 100000 | 249545670 | 3675 | 3690 | 3690 | 3675 | 720 |
| 567 | 20250116 | 095900 | 246899610 | 3690 | 3675 | 3690 | 3675 | 501 |
| 568 | 20250116 | 095800 | 245058405 | 3680 | 3680 | 3680 | 3680 | 170 |
| 569 | 20250116 | 095700 | 244432805 | 3680 | 3680 | 3680 | 3680 | 0 |
| 570 | 20250116 | 095600 | 244432805 | 3680 | 3690 | 3690 | 3680 | 5208 |
| 571 | 20250116 | 095500 | 225258035 | 3685 | 3685 | 3685 | 3685 | 3 |
| 572 | 20250116 | 095400 | 225246980 | 3695 | 3690 | 3695 | 3685 | 842 |
| 573 | 20250116 | 095300 | 222142850 | 3690 | 3690 | 3690 | 3690 | 748 |
| 574 | 20250116 | 095200 | 219382730 | 3695 | 3690 | 3695 | 3685 | 484 |
| 575 | 20250116 | 095100 | 217597755 | 3690 | 3690 | 3690 | 3690 | 0 |
| 576 | 20250116 | 095000 | 217597755 | 3690 | 3690 | 3690 | 3690 | 0 |
| 577 | 20250116 | 094900 | 217597755 | 3690 | 3690 | 3690 | 3690 | 983 |
| 578 | 20250116 | 094800 | 213970485 | 3695 | 3695 | 3695 | 3690 | 682 |
| 579 | 20250116 | 094700 | 211453585 | 3695 | 3700 | 3700 | 3695 | 4417 |
| 580 | 20250116 | 094600 | 195115685 | 3695 | 3700 | 3700 | 3695 | 1017 |
| 581 | 20250116 | 094500 | 191357710 | 3695 | 3695 | 3695 | 3695 | 548 |
| 582 | 20250116 | 094400 | 189332850 | 3695 | 3695 | 3695 | 3695 | 1506 |
| 583 | 20250116 | 094300 | 183768180 | 3690 | 3690 | 3690 | 3690 | 2016 |
| 584 | 20250116 | 094200 | 176329140 | 3690 | 3690 | 3690 | 3690 | 648 |
| 585 | 20250116 | 094100 | 173938020 | 3685 | 3680 | 3690 | 3680 | 1458 |
| 586 | 20250116 | 094000 | 168565050 | 3680 | 3685 | 3685 | 3680 | 730 |
| 587 | 20250116 | 093900 | 165875150 | 3690 | 3685 | 3690 | 3685 | 747 |
| 588 | 20250116 | 093800 | 163122400 | 3685 | 3680 | 3690 | 3680 | 573 |
| 589 | 20250116 | 093700 | 161010935 | 3680 | 3680 | 3680 | 3680 | 2 |
| 590 | 20250116 | 093600 | 161003575 | 3690 | 3680 | 3690 | 3680 | 14 |
| 591 | 20250116 | 093500 | 160951945 | 3690 | 3685 | 3690 | 3685 | 1371 |
| 592 | 20250116 | 093400 | 155894205 | 3685 | 3685 | 3685 | 3685 | 111 |
| 593 | 20250116 | 093300 | 155485170 | 3690 | 3690 | 3690 | 3690 | 0 |
| 594 | 20250116 | 093200 | 155485170 | 3690 | 3690 | 3690 | 3690 | 0 |
| 595 | 20250116 | 093100 | 155485170 | 3690 | 3680 | 3690 | 3680 | 52 |
| 596 | 20250116 | 093000 | 155293325 | 3690 | 3680 | 3690 | 3680 | 4 |
| 597 | 20250116 | 092900 | 155278575 | 3690 | 3690 | 3690 | 3690 | 80 |
| 598 | 20250116 | 092800 | 154983375 | 3690 | 3680 | 3690 | 3680 | 36 |
| 599 | 20250116 | 092700 | 154850885 | 3680 | 3680 | 3680 | 3680 | 2300 |
| 600 | 20250116 | 092600 | 146386885 | 3690 | 3690 | 3690 | 3690 | 10 |
| 601 | 20250116 | 092500 | 146349985 | 3685 | 3685 | 3685 | 3675 | 1000 |
| 602 | 20250116 | 092400 | 142669680 | 3690 | 3690 | 3695 | 3690 | 3563 |
| 603 | 20250116 | 092300 | 129521575 | 3685 | 3680 | 3685 | 3680 | 351 |
| 604 | 20250116 | 092200 | 128228540 | 3675 | 3675 | 3675 | 3675 | 20 |
| 605 | 20250116 | 092100 | 128155040 | 3675 | 3675 | 3675 | 3675 | 1 |
| 606 | 20250116 | 092000 | 128151365 | 3690 | 3675 | 3690 | 3675 | 616 |
| 607 | 20250116 | 091900 | 125887265 | 3675 | 3675 | 3675 | 3675 | 2801 |
| 608 | 20250116 | 091800 | 115593590 | 3675 | 3675 | 3675 | 3675 | 4000 |
| 609 | 20250116 | 091700 | 100893590 | 3690 | 3690 | 3690 | 3690 | 1144 |
| 610 | 20250116 | 091600 | 96672230 | 3675 | 3690 | 3690 | 3675 | 1593 |
| 611 | 20250116 | 091500 | 90816980 | 3690 | 3690 | 3690 | 3690 | 10 |
| 612 | 20250116 | 091400 | 90780080 | 3680 | 3690 | 3690 | 3680 | 202 |
| 613 | 20250116 | 091300 | 90036700 | 3680 | 3690 | 3690 | 3680 | 274 |
| 614 | 20250116 | 091200 | 89028370 | 3680 | 3680 | 3680 | 3675 | 3199 |
| 615 | 20250116 | 091100 | 77262735 | 3690 | 3690 | 3690 | 3690 | 155 |
| 616 | 20250116 | 091000 | 76690785 | 3690 | 3685 | 3690 | 3685 | 2056 |
| 617 | 20250116 | 090900 | 69104410 | 3680 | 3690 | 3690 | 3680 | 482 |
| 618 | 20250116 | 090800 | 67328745 | 3690 | 3685 | 3690 | 3685 | 1453 |
| 619 | 20250116 | 090700 | 61968840 | 3685 | 3670 | 3685 | 3670 | 1739 |
| 620 | 20250116 | 090600 | 55578365 | 3670 | 3665 | 3680 | 3660 | 602 |
| 621 | 20250116 | 090500 | 53371945 | 3685 | 3685 | 3685 | 3660 | 7263 |
| 622 | 20250116 | 090400 | 26758740 | 3685 | 3690 | 3690 | 3685 | 328 |
| 623 | 20250116 | 090300 | 25549435 | 3695 | 3700 | 3700 | 3690 | 865 |
| 624 | 20250116 | 090200 | 22349465 | 3695 | 3685 | 3695 | 3685 | 4641 |
| 625 | 20250116 | 090100 | 5220405 | 3675 | 3675 | 3685 | 3675 | 22 |
| 626 | 20250116 | 090000 | 5139540 | 3670 | 3690 | 3690 | 3670 | 1383 |