30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 191100 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 4915 |
| 3 | 20250116 | 191000 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 4 | 20250116 | 190900 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 5 | 20250116 | 190800 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 6 | 20250116 | 190700 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 7 | 20250116 | 190600 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 8 | 20250116 | 190500 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 9 | 20250116 | 190400 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 10 | 20250116 | 190300 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 11 | 20250116 | 190200 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 12 | 20250116 | 190100 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 13 | 20250116 | 190000 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 14 | 20250116 | 185900 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 15 | 20250116 | 185800 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 16 | 20250116 | 185700 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 17 | 20250116 | 185600 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 18 | 20250116 | 185500 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 19 | 20250116 | 185400 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 20 | 20250116 | 185300 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 21 | 20250116 | 185200 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 22 | 20250116 | 185100 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 23 | 20250116 | 185000 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 24 | 20250116 | 184900 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 25 | 20250116 | 184800 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 26 | 20250116 | 184700 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 27 | 20250116 | 184600 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 28 | 20250116 | 184500 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 29 | 20250116 | 184400 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 30 | 20250116 | 184300 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 31 | 20250116 | 184200 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 32 | 20250116 | 184100 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 4915 |
| 33 | 20250116 | 184000 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 34 | 20250116 | 183900 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 35 | 20250116 | 183800 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 36 | 20250116 | 183700 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 37 | 20250116 | 183600 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 38 | 20250116 | 183500 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 39 | 20250116 | 183400 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 40 | 20250116 | 183300 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 41 | 20250116 | 183200 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 42 | 20250116 | 183100 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 43 | 20250116 | 183000 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 44 | 20250116 | 182900 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 45 | 20250116 | 182800 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 46 | 20250116 | 182700 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 47 | 20250116 | 182600 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 48 | 20250116 | 182500 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 49 | 20250116 | 182400 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 50 | 20250116 | 182300 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 51 | 20250116 | 182200 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 52 | 20250116 | 182100 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 53 | 20250116 | 182000 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 54 | 20250116 | 181900 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 55 | 20250116 | 181800 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 56 | 20250116 | 181700 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 57 | 20250116 | 181600 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 58 | 20250116 | 181500 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 59 | 20250116 | 181400 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 60 | 20250116 | 181300 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 61 | 20250116 | 181200 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 62 | 20250116 | 181100 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 4915 |
| 63 | 20250116 | 181000 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 64 | 20250116 | 180900 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 65 | 20250116 | 180800 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 66 | 20250116 | 180700 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 67 | 20250116 | 180600 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 68 | 20250116 | 180500 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 69 | 20250116 | 180400 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 70 | 20250116 | 180300 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 71 | 20250116 | 180200 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 72 | 20250116 | 180100 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 73 | 20250116 | 180000 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 74 | 20250116 | 175900 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 75 | 20250116 | 175800 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 76 | 20250116 | 175700 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 77 | 20250116 | 175600 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 78 | 20250116 | 175500 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 79 | 20250116 | 175400 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 80 | 20250116 | 175300 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 81 | 20250116 | 175200 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 82 | 20250116 | 175100 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 83 | 20250116 | 175000 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 84 | 20250116 | 174900 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 85 | 20250116 | 174800 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 86 | 20250116 | 174700 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 87 | 20250116 | 174600 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 88 | 20250116 | 174500 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 89 | 20250116 | 174400 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 90 | 20250116 | 174300 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 91 | 20250116 | 174200 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 92 | 20250116 | 174100 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 4915 |
| 93 | 20250116 | 174000 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 94 | 20250116 | 173900 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 95 | 20250116 | 173800 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 96 | 20250116 | 173700 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 97 | 20250116 | 173600 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 98 | 20250116 | 173500 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 99 | 20250116 | 173400 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 100 | 20250116 | 173300 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 101 | 20250116 | 173200 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 102 | 20250116 | 173100 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 103 | 20250116 | 173000 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 104 | 20250116 | 172900 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 105 | 20250116 | 172800 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 106 | 20250116 | 172700 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 107 | 20250116 | 172600 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 108 | 20250116 | 172500 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 109 | 20250116 | 172400 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 110 | 20250116 | 172300 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 111 | 20250116 | 172200 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 112 | 20250116 | 172100 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 113 | 20250116 | 172000 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 114 | 20250116 | 171900 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 115 | 20250116 | 171800 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 116 | 20250116 | 171700 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 117 | 20250116 | 171600 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 118 | 20250116 | 171500 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 119 | 20250116 | 171400 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 120 | 20250116 | 171300 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 121 | 20250116 | 171200 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 122 | 20250116 | 171100 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 4915 |
| 123 | 20250116 | 171000 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 124 | 20250116 | 170900 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 125 | 20250116 | 170800 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 126 | 20250116 | 170700 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 127 | 20250116 | 170600 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 128 | 20250116 | 170500 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 129 | 20250116 | 170400 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 130 | 20250116 | 170300 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 131 | 20250116 | 170200 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 132 | 20250116 | 170100 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 133 | 20250116 | 170000 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 134 | 20250116 | 165900 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 135 | 20250116 | 165800 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 136 | 20250116 | 165700 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 137 | 20250116 | 165600 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 138 | 20250116 | 165500 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 139 | 20250116 | 165400 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 140 | 20250116 | 165300 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 141 | 20250116 | 165200 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 142 | 20250116 | 165100 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 143 | 20250116 | 165000 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 144 | 20250116 | 164900 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 145 | 20250116 | 164800 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 146 | 20250116 | 164700 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 147 | 20250116 | 164600 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 148 | 20250116 | 164500 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 149 | 20250116 | 164400 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 150 | 20250116 | 164300 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 151 | 20250116 | 164200 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 152 | 20250116 | 164100 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 4915 |
| 153 | 20250116 | 164000 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 154 | 20250116 | 163900 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 155 | 20250116 | 163800 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 156 | 20250116 | 163700 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 157 | 20250116 | 163600 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 158 | 20250116 | 163500 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 159 | 20250116 | 163400 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 160 | 20250116 | 163300 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 161 | 20250116 | 163200 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 162 | 20250116 | 163100 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 163 | 20250116 | 163000 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 164 | 20250116 | 162900 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 165 | 20250116 | 162800 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 166 | 20250116 | 162700 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 167 | 20250116 | 162600 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 168 | 20250116 | 162500 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 169 | 20250116 | 162400 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 170 | 20250116 | 162300 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 171 | 20250116 | 162200 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 172 | 20250116 | 162100 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 173 | 20250116 | 162000 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 174 | 20250116 | 161900 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 175 | 20250116 | 161800 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 176 | 20250116 | 161700 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 177 | 20250116 | 161600 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 178 | 20250116 | 161500 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 179 | 20250116 | 161400 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 180 | 20250116 | 161300 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 181 | 20250116 | 161200 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 182 | 20250116 | 161100 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 4915 |
| 183 | 20250116 | 161000 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 184 | 20250116 | 160900 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 185 | 20250116 | 160800 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 186 | 20250116 | 160700 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 187 | 20250116 | 160600 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 188 | 20250116 | 160500 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 189 | 20250116 | 160400 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 190 | 20250116 | 160300 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 191 | 20250116 | 160200 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 192 | 20250116 | 160100 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 193 | 20250116 | 160000 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 194 | 20250116 | 155900 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 195 | 20250116 | 155800 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 196 | 20250116 | 155700 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 197 | 20250116 | 155600 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 198 | 20250116 | 155500 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 199 | 20250116 | 155400 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 200 | 20250116 | 155300 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 201 | 20250116 | 155200 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 202 | 20250116 | 155100 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 203 | 20250116 | 155000 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 204 | 20250116 | 154900 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 205 | 20250116 | 154800 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 206 | 20250116 | 154700 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 207 | 20250116 | 154600 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 208 | 20250116 | 154500 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 209 | 20250116 | 154400 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 210 | 20250116 | 154300 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 211 | 20250116 | 154200 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 212 | 20250116 | 154100 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 4915 |
| 213 | 20250116 | 154000 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 214 | 20250116 | 153900 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 215 | 20250116 | 153800 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 216 | 20250116 | 153700 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 217 | 20250116 | 153600 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 218 | 20250116 | 153500 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 219 | 20250116 | 153400 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 220 | 20250116 | 153300 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 221 | 20250116 | 153200 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 222 | 20250116 | 153100 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 223 | 20250116 | 153000 | 1428712980 | 4355 | 4355 | 4355 | 4355 | 4915 |
| 224 | 20250116 | 152900 | 1407308155 | 4355 | 4355 | 4355 | 4355 | 0 |
| 225 | 20250116 | 152800 | 1407308155 | 4355 | 4355 | 4355 | 4355 | 0 |
| 226 | 20250116 | 152700 | 1407308155 | 4355 | 4355 | 4355 | 4355 | 0 |
| 227 | 20250116 | 152600 | 1407308155 | 4355 | 4355 | 4355 | 4355 | 0 |
| 228 | 20250116 | 152500 | 1407308155 | 4355 | 4355 | 4355 | 4355 | 0 |
| 229 | 20250116 | 152400 | 1407308155 | 4355 | 4355 | 4355 | 4355 | 0 |
| 230 | 20250116 | 152300 | 1407308155 | 4355 | 4355 | 4355 | 4355 | 0 |
| 231 | 20250116 | 152200 | 1407308155 | 4355 | 4355 | 4355 | 4355 | 0 |
| 232 | 20250116 | 152100 | 1407308155 | 4355 | 4355 | 4355 | 4355 | 0 |
| 233 | 20250116 | 152000 | 1407308155 | 4355 | 4355 | 4355 | 4355 | 0 |
| 234 | 20250116 | 151900 | 1407308155 | 4355 | 4360 | 4360 | 4355 | 3394 |
| 235 | 20250116 | 151800 | 1392519560 | 4360 | 4355 | 4360 | 4355 | 161 |
| 236 | 20250116 | 151700 | 1391818400 | 4365 | 4365 | 4365 | 4365 | 1004 |
| 237 | 20250116 | 151600 | 1387435940 | 4365 | 4360 | 4365 | 4360 | 1232 |
| 238 | 20250116 | 151500 | 1382063850 | 4355 | 4355 | 4355 | 4355 | 538 |
| 239 | 20250116 | 151400 | 1379720860 | 4355 | 4355 | 4355 | 4355 | 608 |
| 240 | 20250116 | 151300 | 1377073020 | 4360 | 4360 | 4360 | 4360 | 1196 |
| 241 | 20250116 | 151200 | 1371858460 | 4355 | 4355 | 4355 | 4355 | 1001 |
| 242 | 20250116 | 151100 | 1367499105 | 4360 | 4360 | 4360 | 4360 | 540 |
| 243 | 20250116 | 151000 | 1365144705 | 4365 | 4365 | 4365 | 4360 | 331 |
| 244 | 20250116 | 150900 | 1363701390 | 4365 | 4360 | 4365 | 4350 | 1602 |
| 245 | 20250116 | 150800 | 1356719170 | 4360 | 4360 | 4360 | 4360 | 913 |
| 246 | 20250116 | 150700 | 1352738490 | 4360 | 4360 | 4360 | 4360 | 1224 |
| 247 | 20250116 | 150600 | 1347401850 | 4360 | 4355 | 4360 | 4355 | 2118 |
| 248 | 20250116 | 150500 | 1338171350 | 4355 | 4355 | 4355 | 4355 | 100 |
| 249 | 20250116 | 150400 | 1337735850 | 4355 | 4355 | 4355 | 4350 | 94 |
| 250 | 20250116 | 150300 | 1337326485 | 4355 | 4355 | 4355 | 4355 | 922 |
| 251 | 20250116 | 150200 | 1333311175 | 4355 | 4350 | 4355 | 4350 | 1324 |
| 252 | 20250116 | 150100 | 1327545175 | 4350 | 4355 | 4355 | 4350 | 602 |
| 253 | 20250116 | 150000 | 1324923470 | 4355 | 4355 | 4355 | 4355 | 1 |
| 254 | 20250116 | 145900 | 1324919115 | 4350 | 4350 | 4350 | 4350 | 5029 |
| 255 | 20250116 | 145800 | 1303042965 | 4350 | 4350 | 4350 | 4350 | 24 |
| 256 | 20250116 | 145700 | 1302938565 | 4340 | 4340 | 4340 | 4340 | 702 |
| 257 | 20250116 | 145600 | 1299891885 | 4340 | 4350 | 4350 | 4340 | 716 |
| 258 | 20250116 | 145500 | 1296783945 | 4345 | 4340 | 4345 | 4340 | 3350 |
| 259 | 20250116 | 145400 | 1282241995 | 4335 | 4335 | 4335 | 4335 | 649 |
| 260 | 20250116 | 145300 | 1279428580 | 4335 | 4335 | 4335 | 4335 | 1877 |
| 261 | 20250116 | 145200 | 1271291785 | 4340 | 4340 | 4340 | 4340 | 0 |
| 262 | 20250116 | 145100 | 1271291785 | 4340 | 4340 | 4340 | 4335 | 271 |
| 263 | 20250116 | 145000 | 1270115650 | 4340 | 4330 | 4340 | 4330 | 4200 |
| 264 | 20250116 | 144900 | 1251928650 | 4330 | 4335 | 4335 | 4330 | 406 |
| 265 | 20250116 | 144800 | 1250169965 | 4335 | 4335 | 4335 | 4335 | 3650 |
| 266 | 20250116 | 144700 | 1234347215 | 4340 | 4340 | 4340 | 4340 | 5 |
| 267 | 20250116 | 144600 | 1234325515 | 4340 | 4340 | 4340 | 4340 | 2 |
| 268 | 20250116 | 144500 | 1234316835 | 4335 | 4335 | 4335 | 4335 | 0 |
| 269 | 20250116 | 144400 | 1234316835 | 4335 | 4335 | 4335 | 4335 | 0 |
| 270 | 20250116 | 144300 | 1234316835 | 4335 | 4335 | 4335 | 4335 | 25 |
| 271 | 20250116 | 144200 | 1234208460 | 4335 | 4335 | 4335 | 4335 | 563 |
| 272 | 20250116 | 144100 | 1231767855 | 4335 | 4335 | 4335 | 4335 | 730 |
| 273 | 20250116 | 144000 | 1228603305 | 4340 | 4340 | 4340 | 4340 | 131 |
| 274 | 20250116 | 143900 | 1228034765 | 4340 | 4340 | 4340 | 4340 | 67 |
| 275 | 20250116 | 143800 | 1227743985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 276 | 20250116 | 143700 | 1227743985 | 4335 | 4340 | 4340 | 4335 | 735 |
| 277 | 20250116 | 143600 | 1224554140 | 4345 | 4345 | 4345 | 4345 | 255 |
| 278 | 20250116 | 143500 | 1223446165 | 4335 | 4335 | 4335 | 4335 | 0 |
| 279 | 20250116 | 143400 | 1223446165 | 4335 | 4335 | 4335 | 4335 | 1 |
| 280 | 20250116 | 143300 | 1223441830 | 4340 | 4340 | 4340 | 4340 | 693 |
| 281 | 20250116 | 143200 | 1220434210 | 4340 | 4340 | 4340 | 4340 | 50 |
| 282 | 20250116 | 143100 | 1220217210 | 4340 | 4340 | 4340 | 4340 | 12 |
| 283 | 20250116 | 143000 | 1220165130 | 4340 | 4340 | 4340 | 4340 | 422 |
| 284 | 20250116 | 142900 | 1218333650 | 4340 | 4345 | 4345 | 4340 | 530 |
| 285 | 20250116 | 142800 | 1216033300 | 4340 | 4340 | 4340 | 4340 | 1042 |
| 286 | 20250116 | 142700 | 1211511020 | 4340 | 4340 | 4340 | 4340 | 1597 |
| 287 | 20250116 | 142600 | 1204580040 | 4335 | 4335 | 4335 | 4335 | 36 |
| 288 | 20250116 | 142500 | 1204423980 | 4335 | 4335 | 4335 | 4335 | 23 |
| 289 | 20250116 | 142400 | 1204324275 | 4335 | 4335 | 4335 | 4330 | 201 |
| 290 | 20250116 | 142300 | 1203453915 | 4335 | 4330 | 4335 | 4330 | 20 |
| 291 | 20250116 | 142200 | 1203367310 | 4330 | 4335 | 4335 | 4330 | 1037 |
| 292 | 20250116 | 142100 | 1198876460 | 4330 | 4330 | 4330 | 4330 | 0 |
| 293 | 20250116 | 142000 | 1198876460 | 4330 | 4335 | 4335 | 4330 | 2819 |
| 294 | 20250116 | 141900 | 1186667645 | 4335 | 4335 | 4335 | 4335 | 1 |
| 295 | 20250116 | 141800 | 1186663310 | 4330 | 4340 | 4340 | 4330 | 250 |
| 296 | 20250116 | 141700 | 1185579465 | 4340 | 4345 | 4345 | 4340 | 11 |
| 297 | 20250116 | 141600 | 1185531700 | 4345 | 4345 | 4345 | 4345 | 60 |
| 298 | 20250116 | 141500 | 1185271000 | 4345 | 4345 | 4345 | 4345 | 400 |
| 299 | 20250116 | 141400 | 1183533000 | 4345 | 4335 | 4345 | 4335 | 170 |
| 300 | 20250116 | 141300 | 1182795350 | 4335 | 4340 | 4340 | 4335 | 604 |
| 301 | 20250116 | 141200 | 1180177005 | 4335 | 4340 | 4340 | 4335 | 810 |
| 302 | 20250116 | 141100 | 1176665605 | 4335 | 4335 | 4335 | 4335 | 0 |
| 303 | 20250116 | 141000 | 1176665605 | 4335 | 4335 | 4335 | 4335 | 1130 |
| 304 | 20250116 | 140900 | 1171767055 | 4335 | 4335 | 4335 | 4335 | 0 |
| 305 | 20250116 | 140800 | 1171767055 | 4335 | 4335 | 4335 | 4335 | 0 |
| 306 | 20250116 | 140700 | 1171767055 | 4335 | 4335 | 4335 | 4335 | 195 |
| 307 | 20250116 | 140600 | 1170921730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 308 | 20250116 | 140500 | 1170921730 | 4350 | 4350 | 4350 | 4350 | 270 |
| 309 | 20250116 | 140400 | 1169747230 | 4350 | 4350 | 4350 | 4350 | 222 |
| 310 | 20250116 | 140300 | 1168781530 | 4340 | 4340 | 4340 | 4340 | 1010 |
| 311 | 20250116 | 140200 | 1164398130 | 4340 | 4340 | 4340 | 4340 | 1187 |
| 312 | 20250116 | 140100 | 1159246550 | 4345 | 4345 | 4345 | 4345 | 154 |
| 313 | 20250116 | 140000 | 1158577420 | 4345 | 4345 | 4345 | 4345 | 0 |
| 314 | 20250116 | 135900 | 1158577420 | 4345 | 4345 | 4345 | 4345 | 1479 |
| 315 | 20250116 | 135800 | 1152151165 | 4345 | 4345 | 4345 | 4345 | 1001 |
| 316 | 20250116 | 135700 | 1147801820 | 4330 | 4335 | 4340 | 4330 | 563 |
| 317 | 20250116 | 135600 | 1145360630 | 4335 | 4335 | 4335 | 4335 | 850 |
| 318 | 20250116 | 135500 | 1141675880 | 4340 | 4335 | 4340 | 4335 | 110 |
| 319 | 20250116 | 135400 | 1141198980 | 4340 | 4340 | 4340 | 4340 | 60 |
| 320 | 20250116 | 135300 | 1140938580 | 4345 | 4345 | 4345 | 4345 | 474 |
| 321 | 20250116 | 135200 | 1138879050 | 4345 | 4345 | 4345 | 4345 | 405 |
| 322 | 20250116 | 135100 | 1137119325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 323 | 20250116 | 135000 | 1137119325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 324 | 20250116 | 134900 | 1137119325 | 4345 | 4350 | 4350 | 4345 | 15 |
| 325 | 20250116 | 134800 | 1137054080 | 4345 | 4345 | 4345 | 4345 | 1 |
| 326 | 20250116 | 134700 | 1137049735 | 4330 | 4330 | 4330 | 4330 | 25 |
| 327 | 20250116 | 134600 | 1136941485 | 4325 | 4325 | 4325 | 4325 | 350 |
| 328 | 20250116 | 134500 | 1135427735 | 4325 | 4335 | 4335 | 4325 | 4650 |
| 329 | 20250116 | 134400 | 1115291175 | 4335 | 4335 | 4335 | 4335 | 160 |
| 330 | 20250116 | 134300 | 1114597575 | 4335 | 4335 | 4335 | 4335 | 0 |
| 331 | 20250116 | 134200 | 1114597575 | 4335 | 4340 | 4340 | 4335 | 5963 |
| 332 | 20250116 | 134100 | 1088742965 | 4340 | 4340 | 4340 | 4340 | 0 |
| 333 | 20250116 | 134000 | 1088742965 | 4340 | 4355 | 4360 | 4340 | 1026 |
| 334 | 20250116 | 133900 | 1084272970 | 4340 | 4350 | 4350 | 4340 | 1030 |
| 335 | 20250116 | 133800 | 1079801670 | 4345 | 4345 | 4345 | 4345 | 1000 |
| 336 | 20250116 | 133700 | 1075456670 | 4345 | 4345 | 4345 | 4345 | 1000 |
| 337 | 20250116 | 133600 | 1071111670 | 4350 | 4350 | 4350 | 4350 | 760 |
| 338 | 20250116 | 133500 | 1067805670 | 4350 | 4350 | 4350 | 4350 | 0 |
| 339 | 20250116 | 133400 | 1067805670 | 4350 | 4350 | 4350 | 4350 | 0 |
| 340 | 20250116 | 133300 | 1067805670 | 4350 | 4350 | 4350 | 4350 | 5 |
| 341 | 20250116 | 133200 | 1067783920 | 4350 | 4350 | 4350 | 4350 | 440 |
| 342 | 20250116 | 133100 | 1065869920 | 4340 | 4340 | 4340 | 4340 | 0 |
| 343 | 20250116 | 133000 | 1065869920 | 4340 | 4340 | 4340 | 4340 | 12 |
| 344 | 20250116 | 132900 | 1065817840 | 4340 | 4335 | 4350 | 4335 | 192 |
| 345 | 20250116 | 132800 | 1064985120 | 4335 | 4335 | 4335 | 4335 | 0 |
| 346 | 20250116 | 132700 | 1064985120 | 4335 | 4340 | 4340 | 4335 | 739 |
| 347 | 20250116 | 132600 | 1061779705 | 4350 | 4350 | 4350 | 4350 | 90 |
| 348 | 20250116 | 132500 | 1061388205 | 4350 | 4350 | 4350 | 4350 | 10 |
| 349 | 20250116 | 132400 | 1061344705 | 4340 | 4340 | 4340 | 4340 | 10 |
| 350 | 20250116 | 132300 | 1061301305 | 4350 | 4350 | 4350 | 4350 | 409 |
| 351 | 20250116 | 132200 | 1059522155 | 4350 | 4350 | 4350 | 4350 | 10 |
| 352 | 20250116 | 132100 | 1059478655 | 4350 | 4330 | 4350 | 4330 | 93 |
| 353 | 20250116 | 132000 | 1059075945 | 4330 | 4340 | 4340 | 4330 | 13000 |
| 354 | 20250116 | 131900 | 1002760465 | 4340 | 4340 | 4340 | 4340 | 371 |
| 355 | 20250116 | 131800 | 1001150325 | 4340 | 4345 | 4345 | 4340 | 1230 |
| 356 | 20250116 | 131700 | 995810975 | 4345 | 4345 | 4345 | 4345 | 0 |
| 357 | 20250116 | 131600 | 995810975 | 4345 | 4345 | 4345 | 4345 | 0 |
| 358 | 20250116 | 131500 | 995810975 | 4345 | 4345 | 4345 | 4345 | 0 |
| 359 | 20250116 | 131400 | 995810975 | 4345 | 4345 | 4345 | 4345 | 44 |
| 360 | 20250116 | 131300 | 995619795 | 4355 | 4355 | 4355 | 4355 | 0 |
| 361 | 20250116 | 131200 | 995619795 | 4355 | 4355 | 4355 | 4355 | 0 |
| 362 | 20250116 | 131100 | 995619795 | 4355 | 4355 | 4355 | 4355 | 151 |
| 363 | 20250116 | 131000 | 994962190 | 4335 | 4345 | 4345 | 4335 | 810 |
| 364 | 20250116 | 130900 | 991445780 | 4345 | 4345 | 4345 | 4345 | 0 |
| 365 | 20250116 | 130800 | 991445780 | 4345 | 4345 | 4345 | 4345 | 1141 |
| 366 | 20250116 | 130700 | 986488135 | 4350 | 4340 | 4350 | 4340 | 536 |
| 367 | 20250116 | 130600 | 984156575 | 4350 | 4350 | 4350 | 4350 | 0 |
| 368 | 20250116 | 130500 | 984156575 | 4350 | 4350 | 4350 | 4350 | 0 |
| 369 | 20250116 | 130400 | 984156575 | 4350 | 4350 | 4350 | 4350 | 0 |
| 370 | 20250116 | 130300 | 984156575 | 4350 | 4350 | 4350 | 4350 | 151 |
| 371 | 20250116 | 130200 | 983499725 | 4335 | 4335 | 4335 | 4335 | 102 |
| 372 | 20250116 | 130100 | 983057555 | 4335 | 4330 | 4335 | 4330 | 72 |
| 373 | 20250116 | 130000 | 982745685 | 4330 | 4335 | 4345 | 4330 | 6813 |
| 374 | 20250116 | 125900 | 953243900 | 4335 | 4340 | 4340 | 4335 | 4627 |
| 375 | 20250116 | 125800 | 933175065 | 4340 | 4355 | 4355 | 4340 | 8740 |
| 376 | 20250116 | 125700 | 895186975 | 4355 | 4355 | 4355 | 4355 | 0 |
| 377 | 20250116 | 125600 | 895186975 | 4355 | 4355 | 4355 | 4355 | 0 |
| 378 | 20250116 | 125500 | 895186975 | 4355 | 4360 | 4360 | 4355 | 332 |
| 379 | 20250116 | 125400 | 893741110 | 4360 | 4360 | 4360 | 4360 | 330 |
| 380 | 20250116 | 125300 | 892302310 | 4360 | 4360 | 4360 | 4360 | 1218 |
| 381 | 20250116 | 125200 | 886991830 | 4360 | 4355 | 4360 | 4355 | 2363 |
| 382 | 20250116 | 125100 | 876700515 | 4360 | 4360 | 4360 | 4360 | 11 |
| 383 | 20250116 | 125000 | 876652555 | 4360 | 4360 | 4360 | 4360 | 50 |
| 384 | 20250116 | 124900 | 876434555 | 4360 | 4360 | 4360 | 4360 | 1136 |
| 385 | 20250116 | 124800 | 871481595 | 4360 | 4360 | 4365 | 4360 | 2462 |
| 386 | 20250116 | 124700 | 860747225 | 4365 | 4365 | 4365 | 4365 | 20 |
| 387 | 20250116 | 124600 | 860659925 | 4365 | 4365 | 4365 | 4365 | 0 |
| 388 | 20250116 | 124500 | 860659925 | 4365 | 4365 | 4365 | 4365 | 1 |
| 389 | 20250116 | 124400 | 860655560 | 4365 | 4365 | 4365 | 4365 | 120 |
| 390 | 20250116 | 124300 | 860131760 | 4365 | 4370 | 4370 | 4365 | 168 |
| 391 | 20250116 | 124200 | 859398340 | 4365 | 4365 | 4365 | 4365 | 158 |
| 392 | 20250116 | 124100 | 858708670 | 4360 | 4360 | 4360 | 4360 | 0 |
| 393 | 20250116 | 124000 | 858708670 | 4360 | 4365 | 4365 | 4360 | 6 |
| 394 | 20250116 | 123900 | 858682485 | 4365 | 4365 | 4365 | 4365 | 1 |
| 395 | 20250116 | 123800 | 858678120 | 4360 | 4360 | 4360 | 4360 | 0 |
| 396 | 20250116 | 123700 | 858678120 | 4360 | 4360 | 4360 | 4360 | 10 |
| 397 | 20250116 | 123600 | 858634520 | 4365 | 4365 | 4365 | 4365 | 144 |
| 398 | 20250116 | 123500 | 858005960 | 4365 | 4365 | 4365 | 4360 | 20 |
| 399 | 20250116 | 123400 | 857918710 | 4365 | 4370 | 4370 | 4365 | 296 |
| 400 | 20250116 | 123300 | 856625940 | 4365 | 4365 | 4365 | 4365 | 10 |
| 401 | 20250116 | 123200 | 856582290 | 4360 | 4360 | 4360 | 4360 | 0 |
| 402 | 20250116 | 123100 | 856582290 | 4360 | 4360 | 4360 | 4360 | 1 |
| 403 | 20250116 | 123000 | 856577930 | 4365 | 4370 | 4370 | 4365 | 270 |
| 404 | 20250116 | 122900 | 855398630 | 4360 | 4370 | 4370 | 4360 | 3856 |
| 405 | 20250116 | 122800 | 838580415 | 4370 | 4370 | 4370 | 4370 | 241 |
| 406 | 20250116 | 122700 | 837527245 | 4370 | 4370 | 4370 | 4370 | 36 |
| 407 | 20250116 | 122600 | 837369925 | 4370 | 4370 | 4370 | 4370 | 0 |
| 408 | 20250116 | 122500 | 837369925 | 4370 | 4370 | 4370 | 4370 | 100 |
| 409 | 20250116 | 122400 | 836932925 | 4370 | 4365 | 4370 | 4365 | 232 |
| 410 | 20250116 | 122300 | 835920235 | 4370 | 4370 | 4370 | 4370 | 10 |
| 411 | 20250116 | 122200 | 835876535 | 4370 | 4370 | 4370 | 4370 | 1 |
| 412 | 20250116 | 122100 | 835872165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 413 | 20250116 | 122000 | 835872165 | 4365 | 4365 | 4365 | 4365 | 7 |
| 414 | 20250116 | 121900 | 835841610 | 4375 | 4365 | 4375 | 4365 | 26 |
| 415 | 20250116 | 121800 | 835728060 | 4375 | 4360 | 4375 | 4360 | 409 |
| 416 | 20250116 | 121700 | 833944370 | 4365 | 4365 | 4365 | 4365 | 1200 |
| 417 | 20250116 | 121600 | 828706370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 418 | 20250116 | 121500 | 828706370 | 4365 | 4375 | 4375 | 4365 | 105 |
| 419 | 20250116 | 121400 | 828247995 | 4375 | 4375 | 4375 | 4375 | 5 |
| 420 | 20250116 | 121300 | 828226120 | 4380 | 4380 | 4380 | 4380 | 0 |
| 421 | 20250116 | 121200 | 828226120 | 4380 | 4380 | 4380 | 4380 | 101 |
| 422 | 20250116 | 121100 | 827783740 | 4370 | 4370 | 4370 | 4370 | 0 |
| 423 | 20250116 | 121000 | 827783740 | 4370 | 4370 | 4370 | 4370 | 0 |
| 424 | 20250116 | 120900 | 827783740 | 4370 | 4370 | 4370 | 4370 | 18 |
| 425 | 20250116 | 120800 | 827705080 | 4380 | 4380 | 4380 | 4380 | 800 |
| 426 | 20250116 | 120700 | 824201080 | 4365 | 4365 | 4365 | 4365 | 0 |
| 427 | 20250116 | 120600 | 824201080 | 4365 | 4365 | 4365 | 4365 | 553 |
| 428 | 20250116 | 120500 | 821787235 | 4365 | 4365 | 4365 | 4365 | 1 |
| 429 | 20250116 | 120400 | 821782870 | 4365 | 4365 | 4365 | 4365 | 0 |
| 430 | 20250116 | 120300 | 821782870 | 4365 | 4365 | 4365 | 4365 | 0 |
| 431 | 20250116 | 120200 | 821782870 | 4365 | 4365 | 4365 | 4365 | 0 |
| 432 | 20250116 | 120100 | 821782870 | 4365 | 4365 | 4365 | 4365 | 1487 |
| 433 | 20250116 | 120000 | 815292115 | 4365 | 4365 | 4365 | 4365 | 306 |
| 434 | 20250116 | 115900 | 813956425 | 4370 | 4370 | 4370 | 4370 | 694 |
| 435 | 20250116 | 115800 | 810923645 | 4370 | 4370 | 4370 | 4370 | 0 |
| 436 | 20250116 | 115700 | 810923645 | 4370 | 4370 | 4370 | 4370 | 201 |
| 437 | 20250116 | 115600 | 810045275 | 4370 | 4370 | 4370 | 4370 | 0 |
| 438 | 20250116 | 115500 | 810045275 | 4370 | 4370 | 4370 | 4370 | 0 |
| 439 | 20250116 | 115400 | 810045275 | 4370 | 4370 | 4370 | 4370 | 5 |
| 440 | 20250116 | 115300 | 810023425 | 4375 | 4375 | 4375 | 4375 | 0 |
| 441 | 20250116 | 115200 | 810023425 | 4375 | 4375 | 4375 | 4375 | 11 |
| 442 | 20250116 | 115100 | 809975300 | 4370 | 4370 | 4370 | 4370 | 0 |
| 443 | 20250116 | 115000 | 809975300 | 4370 | 4370 | 4370 | 4370 | 20 |
| 444 | 20250116 | 114900 | 809887900 | 4370 | 4370 | 4370 | 4370 | 6 |
| 445 | 20250116 | 114800 | 809861680 | 4370 | 4370 | 4370 | 4370 | 490 |
| 446 | 20250116 | 114700 | 807720380 | 4370 | 4370 | 4370 | 4370 | 0 |
| 447 | 20250116 | 114600 | 807720380 | 4370 | 4370 | 4370 | 4370 | 0 |
| 448 | 20250116 | 114500 | 807720380 | 4370 | 4370 | 4370 | 4370 | 10 |
| 449 | 20250116 | 114400 | 807676680 | 4370 | 4370 | 4370 | 4370 | 0 |
| 450 | 20250116 | 114300 | 807676680 | 4370 | 4370 | 4370 | 4370 | 236 |
| 451 | 20250116 | 114200 | 806645360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 452 | 20250116 | 114100 | 806645360 | 4375 | 4380 | 4380 | 4375 | 500 |
| 453 | 20250116 | 114000 | 804456610 | 4380 | 4380 | 4380 | 4380 | 2 |
| 454 | 20250116 | 113900 | 804447850 | 4375 | 4375 | 4375 | 4375 | 300 |
| 455 | 20250116 | 113800 | 803135350 | 4370 | 4370 | 4370 | 4370 | 98 |
| 456 | 20250116 | 113700 | 802707090 | 4375 | 4375 | 4375 | 4375 | 11 |
| 457 | 20250116 | 113600 | 802658965 | 4365 | 4370 | 4370 | 4365 | 162 |
| 458 | 20250116 | 113500 | 801951825 | 4365 | 4370 | 4370 | 4365 | 39 |
| 459 | 20250116 | 113400 | 801781565 | 4375 | 4375 | 4375 | 4375 | 0 |
| 460 | 20250116 | 113300 | 801781565 | 4375 | 4375 | 4375 | 4375 | 0 |
| 461 | 20250116 | 113200 | 801781565 | 4375 | 4375 | 4375 | 4375 | 30 |
| 462 | 20250116 | 113100 | 801650315 | 4380 | 4380 | 4380 | 4380 | 4 |
| 463 | 20250116 | 113000 | 801632795 | 4380 | 4380 | 4380 | 4380 | 184 |
| 464 | 20250116 | 112900 | 800826875 | 4380 | 4380 | 4380 | 4380 | 43 |
| 465 | 20250116 | 112800 | 800638535 | 4370 | 4380 | 4380 | 4370 | 1531 |
| 466 | 20250116 | 112700 | 793932765 | 4380 | 4380 | 4380 | 4380 | 250 |
| 467 | 20250116 | 112600 | 792837765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 468 | 20250116 | 112500 | 792837765 | 4380 | 4380 | 4380 | 4360 | 17 |
| 469 | 20250116 | 112400 | 792763405 | 4360 | 4370 | 4370 | 4360 | 1104 |
| 470 | 20250116 | 112300 | 787940745 | 4370 | 4370 | 4370 | 4365 | 1984 |
| 471 | 20250116 | 112200 | 779280510 | 4370 | 4370 | 4370 | 4370 | 297 |
| 472 | 20250116 | 112100 | 777982620 | 4370 | 4375 | 4375 | 4370 | 1238 |
| 473 | 20250116 | 112000 | 772572425 | 4380 | 4380 | 4380 | 4380 | 0 |
| 474 | 20250116 | 111900 | 772572425 | 4380 | 4380 | 4380 | 4380 | 115 |
| 475 | 20250116 | 111800 | 772068725 | 4380 | 4370 | 4380 | 4370 | 719 |
| 476 | 20250116 | 111700 | 768922965 | 4380 | 4370 | 4380 | 4370 | 629 |
| 477 | 20250116 | 111600 | 766174225 | 4385 | 4385 | 4385 | 4385 | 0 |
| 478 | 20250116 | 111500 | 766174225 | 4385 | 4385 | 4385 | 4385 | 0 |
| 479 | 20250116 | 111400 | 766174225 | 4385 | 4385 | 4385 | 4385 | 0 |
| 480 | 20250116 | 111300 | 766174225 | 4385 | 4385 | 4385 | 4385 | 0 |
| 481 | 20250116 | 111200 | 766174225 | 4385 | 4385 | 4385 | 4385 | 0 |
| 482 | 20250116 | 111100 | 766174225 | 4385 | 4385 | 4385 | 4385 | 1002 |
| 483 | 20250116 | 111000 | 761780455 | 4385 | 4385 | 4385 | 4385 | 8 |
| 484 | 20250116 | 110900 | 761745375 | 4370 | 4370 | 4370 | 4370 | 0 |
| 485 | 20250116 | 110800 | 761745375 | 4370 | 4375 | 4385 | 4370 | 1229 |
| 486 | 20250116 | 110700 | 756371720 | 4385 | 4375 | 4385 | 4375 | 1022 |
| 487 | 20250116 | 110600 | 751898450 | 4380 | 4380 | 4380 | 4380 | 0 |
| 488 | 20250116 | 110500 | 751898450 | 4380 | 4380 | 4380 | 4380 | 55 |
| 489 | 20250116 | 110400 | 751657550 | 4390 | 4375 | 4390 | 4375 | 101 |
| 490 | 20250116 | 110300 | 751215660 | 4375 | 4380 | 4380 | 4375 | 2141 |
| 491 | 20250116 | 110200 | 741842350 | 4385 | 4380 | 4385 | 4380 | 2698 |
| 492 | 20250116 | 110100 | 730011880 | 4380 | 4380 | 4380 | 4380 | 1262 |
| 493 | 20250116 | 110000 | 724484320 | 4380 | 4380 | 4380 | 4380 | 47 |
| 494 | 20250116 | 105900 | 724278460 | 4385 | 4385 | 4385 | 4385 | 527 |
| 495 | 20250116 | 105800 | 721967565 | 4385 | 4385 | 4385 | 4385 | 572 |
| 496 | 20250116 | 105700 | 719459345 | 4380 | 4380 | 4380 | 4380 | 393 |
| 497 | 20250116 | 105600 | 717738005 | 4385 | 4385 | 4385 | 4385 | 0 |
| 498 | 20250116 | 105500 | 717738005 | 4385 | 4385 | 4385 | 4385 | 0 |
| 499 | 20250116 | 105400 | 717738005 | 4385 | 4385 | 4385 | 4385 | 561 |
| 500 | 20250116 | 105300 | 715278020 | 4385 | 4385 | 4385 | 4385 | 170 |
| 501 | 20250116 | 105200 | 714532570 | 4385 | 4385 | 4385 | 4385 | 0 |
| 502 | 20250116 | 105100 | 714532570 | 4385 | 4385 | 4385 | 4385 | 232 |
| 503 | 20250116 | 105000 | 713515250 | 4385 | 4390 | 4390 | 4385 | 410 |
| 504 | 20250116 | 104900 | 711717350 | 4390 | 4390 | 4390 | 4390 | 100 |
| 505 | 20250116 | 104800 | 711278350 | 4390 | 4380 | 4390 | 4380 | 3479 |
| 506 | 20250116 | 104700 | 696034485 | 4380 | 4380 | 4380 | 4380 | 203 |
| 507 | 20250116 | 104600 | 695145345 | 4375 | 4375 | 4375 | 4375 | 200 |
| 508 | 20250116 | 104500 | 694270345 | 4380 | 4380 | 4380 | 4380 | 542 |
| 509 | 20250116 | 104400 | 691896385 | 4380 | 4375 | 4380 | 4375 | 482 |
| 510 | 20250116 | 104300 | 689786920 | 4375 | 4375 | 4375 | 4375 | 5 |
| 511 | 20250116 | 104200 | 689765045 | 4380 | 4380 | 4380 | 4380 | 556 |
| 512 | 20250116 | 104100 | 687329765 | 4380 | 4380 | 4380 | 4380 | 50 |
| 513 | 20250116 | 104000 | 687110765 | 4375 | 4370 | 4375 | 4370 | 27 |
| 514 | 20250116 | 103900 | 686992725 | 4370 | 4375 | 4375 | 4370 | 900 |
| 515 | 20250116 | 103800 | 683058225 | 4380 | 4375 | 4380 | 4375 | 1966 |
| 516 | 20250116 | 103700 | 674451975 | 4380 | 4375 | 4380 | 4375 | 29 |
| 517 | 20250116 | 103600 | 674325070 | 4380 | 4375 | 4380 | 4375 | 229 |
| 518 | 20250116 | 103500 | 673323050 | 4375 | 4375 | 4375 | 4375 | 0 |
| 519 | 20250116 | 103400 | 673323050 | 4375 | 4380 | 4380 | 4375 | 247 |
| 520 | 20250116 | 103300 | 672241695 | 4380 | 4380 | 4380 | 4375 | 322 |
| 521 | 20250116 | 103200 | 670832335 | 4380 | 4380 | 4380 | 4380 | 1562 |
| 522 | 20250116 | 103100 | 663990775 | 4375 | 4370 | 4375 | 4370 | 991 |
| 523 | 20250116 | 103000 | 659655570 | 4365 | 4365 | 4365 | 4365 | 100 |
| 524 | 20250116 | 102900 | 659219070 | 4370 | 4370 | 4370 | 4370 | 170 |
| 525 | 20250116 | 102800 | 658476170 | 4365 | 4365 | 4365 | 4365 | 30 |
| 526 | 20250116 | 102700 | 658345220 | 4370 | 4370 | 4370 | 4370 | 20 |
| 527 | 20250116 | 102600 | 658257820 | 4370 | 4370 | 4370 | 4370 | 454 |
| 528 | 20250116 | 102500 | 656273840 | 4375 | 4375 | 4375 | 4370 | 147 |
| 529 | 20250116 | 102400 | 655630865 | 4370 | 4375 | 4375 | 4370 | 6 |
| 530 | 20250116 | 102300 | 655604640 | 4370 | 4370 | 4370 | 4370 | 31 |
| 531 | 20250116 | 102200 | 655469170 | 4370 | 4370 | 4370 | 4370 | 9 |
| 532 | 20250116 | 102100 | 655429840 | 4370 | 4365 | 4370 | 4365 | 2 |
| 533 | 20250116 | 102000 | 655421105 | 4365 | 4365 | 4365 | 4365 | 82 |
| 534 | 20250116 | 101900 | 655063175 | 4365 | 4375 | 4375 | 4365 | 1102 |
| 535 | 20250116 | 101800 | 650245620 | 4375 | 4370 | 4375 | 4370 | 1415 |
| 536 | 20250116 | 101700 | 644056275 | 4370 | 4370 | 4370 | 4370 | 0 |
| 537 | 20250116 | 101600 | 644056275 | 4370 | 4370 | 4370 | 4370 | 376 |
| 538 | 20250116 | 101500 | 642413155 | 4370 | 4370 | 4370 | 4370 | 16 |
| 539 | 20250116 | 101400 | 642343235 | 4370 | 4370 | 4370 | 4370 | 143 |
| 540 | 20250116 | 101300 | 641718325 | 4370 | 4375 | 4375 | 4360 | 6042 |
| 541 | 20250116 | 101200 | 615367555 | 4360 | 4360 | 4360 | 4360 | 0 |
| 542 | 20250116 | 101100 | 615367555 | 4360 | 4375 | 4375 | 4360 | 3 |
| 543 | 20250116 | 101000 | 615354460 | 4375 | 4375 | 4375 | 4375 | 74 |
| 544 | 20250116 | 100900 | 615030710 | 4360 | 4360 | 4360 | 4360 | 40 |
| 545 | 20250116 | 100800 | 614856310 | 4375 | 4370 | 4375 | 4370 | 1727 |
| 546 | 20250116 | 100700 | 607301870 | 4370 | 4360 | 4370 | 4360 | 56 |
| 547 | 20250116 | 100600 | 607057210 | 4370 | 4370 | 4370 | 4370 | 1654 |
| 548 | 20250116 | 100500 | 599829230 | 4375 | 4375 | 4375 | 4375 | 700 |
| 549 | 20250116 | 100400 | 596766730 | 4375 | 4375 | 4375 | 4375 | 132 |
| 550 | 20250116 | 100300 | 596189230 | 4375 | 4370 | 4375 | 4370 | 501 |
| 551 | 20250116 | 100200 | 593999855 | 4370 | 4370 | 4370 | 4350 | 487 |
| 552 | 20250116 | 100100 | 591871685 | 4375 | 4350 | 4375 | 4350 | 2 |
| 553 | 20250116 | 100000 | 591862960 | 4350 | 4350 | 4350 | 4350 | 2011 |
| 554 | 20250116 | 095900 | 583115110 | 4350 | 4350 | 4350 | 4350 | 1059 |
| 555 | 20250116 | 095800 | 578508460 | 4350 | 4360 | 4360 | 4350 | 2158 |
| 556 | 20250116 | 095700 | 569107990 | 4360 | 4365 | 4365 | 4360 | 1000 |
| 557 | 20250116 | 095600 | 564743250 | 4370 | 4385 | 4385 | 4370 | 773 |
| 558 | 20250116 | 095500 | 561360740 | 4370 | 4375 | 4375 | 4370 | 875 |
| 559 | 20250116 | 095400 | 557532630 | 4385 | 4375 | 4385 | 4375 | 355 |
| 560 | 20250116 | 095300 | 555979375 | 4375 | 4385 | 4385 | 4375 | 2547 |
| 561 | 20250116 | 095200 | 544813555 | 4395 | 4380 | 4395 | 4380 | 209 |
| 562 | 20250116 | 095100 | 543896340 | 4390 | 4390 | 4390 | 4390 | 2 |
| 563 | 20250116 | 095000 | 543887560 | 4390 | 4380 | 4390 | 4375 | 1643 |
| 564 | 20250116 | 094900 | 536681470 | 4380 | 4380 | 4380 | 4380 | 0 |
| 565 | 20250116 | 094800 | 536681470 | 4380 | 4385 | 4385 | 4380 | 608 |
| 566 | 20250116 | 094700 | 534018060 | 4385 | 4385 | 4385 | 4385 | 1531 |
| 567 | 20250116 | 094600 | 527304625 | 4380 | 4385 | 4385 | 4380 | 2172 |
| 568 | 20250116 | 094500 | 517785710 | 4380 | 4385 | 4385 | 4380 | 374 |
| 569 | 20250116 | 094400 | 516146855 | 4385 | 4385 | 4385 | 4385 | 279 |
| 570 | 20250116 | 094300 | 514923440 | 4370 | 4380 | 4385 | 4370 | 2423 |
| 571 | 20250116 | 094200 | 504306320 | 4370 | 4370 | 4375 | 4370 | 1129 |
| 572 | 20250116 | 094100 | 499367565 | 4375 | 4375 | 4375 | 4370 | 359 |
| 573 | 20250116 | 094000 | 497798390 | 4375 | 4385 | 4385 | 4375 | 1540 |
| 574 | 20250116 | 093900 | 491058555 | 4385 | 4385 | 4385 | 4385 | 46 |
| 575 | 20250116 | 093800 | 490856845 | 4390 | 4395 | 4395 | 4385 | 2450 |
| 576 | 20250116 | 093700 | 480109730 | 4395 | 4395 | 4395 | 4395 | 500 |
| 577 | 20250116 | 093600 | 477912230 | 4395 | 4375 | 4400 | 4375 | 5152 |
| 578 | 20250116 | 093500 | 455312810 | 4380 | 4385 | 4385 | 4380 | 2571 |
| 579 | 20250116 | 093400 | 444041580 | 4385 | 4395 | 4395 | 4385 | 1195 |
| 580 | 20250116 | 093300 | 438790415 | 4395 | 4390 | 4395 | 4385 | 120 |
| 581 | 20250116 | 093200 | 438263445 | 4395 | 4395 | 4395 | 4395 | 1129 |
| 582 | 20250116 | 093100 | 433301490 | 4395 | 4385 | 4395 | 4380 | 893 |
| 583 | 20250116 | 093000 | 429386700 | 4385 | 4390 | 4400 | 4380 | 2027 |
| 584 | 20250116 | 092900 | 420490430 | 4400 | 4400 | 4405 | 4395 | 11478 |
| 585 | 20250116 | 092800 | 369974535 | 4400 | 4395 | 4400 | 4395 | 5915 |
| 586 | 20250116 | 092700 | 343966570 | 4395 | 4380 | 4395 | 4380 | 10178 |
| 587 | 20250116 | 092600 | 299292240 | 4365 | 4370 | 4370 | 4365 | 262 |
| 588 | 20250116 | 092500 | 298148460 | 4370 | 4375 | 4375 | 4365 | 1476 |
| 589 | 20250116 | 092400 | 291691950 | 4375 | 4370 | 4375 | 4370 | 845 |
| 590 | 20250116 | 092300 | 287995530 | 4365 | 4370 | 4380 | 4365 | 6012 |
| 591 | 20250116 | 092200 | 261752710 | 4370 | 4375 | 4380 | 4370 | 5404 |
| 592 | 20250116 | 092100 | 238106130 | 4375 | 4360 | 4375 | 4360 | 2152 |
| 593 | 20250116 | 092000 | 228701510 | 4365 | 4355 | 4365 | 4345 | 622 |
| 594 | 20250116 | 091900 | 225995800 | 4365 | 4345 | 4365 | 4345 | 3079 |
| 595 | 20250116 | 091800 | 212569765 | 4345 | 4340 | 4345 | 4340 | 900 |
| 596 | 20250116 | 091700 | 208659765 | 4340 | 4345 | 4350 | 4340 | 2104 |
| 597 | 20250116 | 091600 | 199519285 | 4335 | 4345 | 4345 | 4335 | 936 |
| 598 | 20250116 | 091500 | 195459710 | 4345 | 4340 | 4350 | 4340 | 2129 |
| 599 | 20250116 | 091400 | 186209780 | 4340 | 4345 | 4350 | 4340 | 3341 |
| 600 | 20250116 | 091300 | 171696030 | 4350 | 4355 | 4355 | 4350 | 1459 |
| 601 | 20250116 | 091200 | 165348975 | 4355 | 4355 | 4355 | 4350 | 607 |
| 602 | 20250116 | 091100 | 162706065 | 4355 | 4355 | 4355 | 4355 | 54 |
| 603 | 20250116 | 091000 | 162470895 | 4355 | 4355 | 4360 | 4355 | 2939 |
| 604 | 20250116 | 090900 | 149671510 | 4355 | 4350 | 4355 | 4345 | 2294 |
| 605 | 20250116 | 090800 | 139700860 | 4350 | 4350 | 4365 | 4350 | 2904 |
| 606 | 20250116 | 090700 | 127052690 | 4355 | 4350 | 4355 | 4350 | 687 |
| 607 | 20250116 | 090600 | 124061030 | 4350 | 4355 | 4355 | 4350 | 350 |
| 608 | 20250116 | 090500 | 122536955 | 4355 | 4355 | 4360 | 4350 | 1763 |
| 609 | 20250116 | 090400 | 114858875 | 4355 | 4365 | 4365 | 4355 | 3124 |
| 610 | 20250116 | 090300 | 101229655 | 4360 | 4355 | 4365 | 4355 | 1516 |
| 611 | 20250116 | 090200 | 94622010 | 4345 | 4350 | 4350 | 4345 | 5317 |
| 612 | 20250116 | 090100 | 71505330 | 4350 | 4360 | 4360 | 4350 | 2391 |
| 613 | 20250116 | 090000 | 61083575 | 4360 | 4360 | 4360 | 4360 | 14009 |