30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 190100 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 24597 |
| 3 | 20250117 | 190000 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 4 | 20250117 | 185900 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 5 | 20250117 | 185800 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 6 | 20250117 | 185700 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 7 | 20250117 | 185600 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 8 | 20250117 | 185500 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 9 | 20250117 | 185400 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 10 | 20250117 | 185300 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 11 | 20250117 | 185200 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 12 | 20250117 | 185100 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 13 | 20250117 | 185000 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 14 | 20250117 | 184900 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 15 | 20250117 | 184800 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 16 | 20250117 | 184700 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 17 | 20250117 | 184600 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 18 | 20250117 | 184500 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 19 | 20250117 | 184400 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 20 | 20250117 | 184300 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 21 | 20250117 | 184200 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 22 | 20250117 | 184100 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 23 | 20250117 | 184000 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 24 | 20250117 | 183900 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 25 | 20250117 | 183800 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 26 | 20250117 | 183700 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 27 | 20250117 | 183600 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 28 | 20250117 | 183500 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 29 | 20250117 | 183400 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 30 | 20250117 | 183300 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 31 | 20250117 | 183200 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 32 | 20250117 | 183100 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 24597 |
| 33 | 20250117 | 183000 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 34 | 20250117 | 182900 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 35 | 20250117 | 182800 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 36 | 20250117 | 182700 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 37 | 20250117 | 182600 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 38 | 20250117 | 182500 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 39 | 20250117 | 182400 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 40 | 20250117 | 182300 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 41 | 20250117 | 182200 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 42 | 20250117 | 182100 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 43 | 20250117 | 182000 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 44 | 20250117 | 181900 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 45 | 20250117 | 181800 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 46 | 20250117 | 181700 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 47 | 20250117 | 181600 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 48 | 20250117 | 181500 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 49 | 20250117 | 181400 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 50 | 20250117 | 181300 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 51 | 20250117 | 181200 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 52 | 20250117 | 181100 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 53 | 20250117 | 181000 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 54 | 20250117 | 180900 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 55 | 20250117 | 180800 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 56 | 20250117 | 180700 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 57 | 20250117 | 180600 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 58 | 20250117 | 180500 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 59 | 20250117 | 180400 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 60 | 20250117 | 180300 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 61 | 20250117 | 180200 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 62 | 20250117 | 180100 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 24597 |
| 63 | 20250117 | 180000 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 64 | 20250117 | 175900 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 65 | 20250117 | 175800 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 66 | 20250117 | 175700 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 67 | 20250117 | 175600 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 68 | 20250117 | 175500 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 69 | 20250117 | 175400 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 70 | 20250117 | 175300 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 71 | 20250117 | 175200 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 72 | 20250117 | 175100 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 73 | 20250117 | 175000 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 74 | 20250117 | 174900 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 75 | 20250117 | 174800 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 76 | 20250117 | 174700 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 77 | 20250117 | 174600 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 78 | 20250117 | 174500 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 79 | 20250117 | 174400 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 80 | 20250117 | 174300 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 81 | 20250117 | 174200 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 82 | 20250117 | 174100 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 83 | 20250117 | 174000 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 84 | 20250117 | 173900 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 85 | 20250117 | 173800 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 86 | 20250117 | 173700 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 87 | 20250117 | 173600 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 88 | 20250117 | 173500 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 89 | 20250117 | 173400 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 90 | 20250117 | 173300 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 91 | 20250117 | 173200 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 92 | 20250117 | 173100 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 24597 |
| 93 | 20250117 | 173000 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 94 | 20250117 | 172900 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 95 | 20250117 | 172800 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 96 | 20250117 | 172700 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 97 | 20250117 | 172600 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 98 | 20250117 | 172500 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 99 | 20250117 | 172400 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 100 | 20250117 | 172300 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 101 | 20250117 | 172200 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 102 | 20250117 | 172100 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 103 | 20250117 | 172000 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 104 | 20250117 | 171900 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 105 | 20250117 | 171800 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 106 | 20250117 | 171700 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 107 | 20250117 | 171600 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 108 | 20250117 | 171500 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 109 | 20250117 | 171400 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 110 | 20250117 | 171300 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 111 | 20250117 | 171200 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 112 | 20250117 | 171100 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 113 | 20250117 | 171000 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 114 | 20250117 | 170900 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 115 | 20250117 | 170800 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 116 | 20250117 | 170700 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 117 | 20250117 | 170600 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 118 | 20250117 | 170500 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 119 | 20250117 | 170400 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 120 | 20250117 | 170300 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 121 | 20250117 | 170200 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 122 | 20250117 | 170100 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 24597 |
| 123 | 20250117 | 170000 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 124 | 20250117 | 165900 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 125 | 20250117 | 165800 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 126 | 20250117 | 165700 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 127 | 20250117 | 165600 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 128 | 20250117 | 165500 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 129 | 20250117 | 165400 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 130 | 20250117 | 165300 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 131 | 20250117 | 165200 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 132 | 20250117 | 165100 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 133 | 20250117 | 165000 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 134 | 20250117 | 164900 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 135 | 20250117 | 164800 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 136 | 20250117 | 164700 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 137 | 20250117 | 164600 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 138 | 20250117 | 164500 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 139 | 20250117 | 164400 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 140 | 20250117 | 164300 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 141 | 20250117 | 164200 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 142 | 20250117 | 164100 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 143 | 20250117 | 164000 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 144 | 20250117 | 163900 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 145 | 20250117 | 163800 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 146 | 20250117 | 163700 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 147 | 20250117 | 163600 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 148 | 20250117 | 163500 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 149 | 20250117 | 163400 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 150 | 20250117 | 163300 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 151 | 20250117 | 163200 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 152 | 20250117 | 163100 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 24597 |
| 153 | 20250117 | 163000 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 154 | 20250117 | 162900 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 155 | 20250117 | 162800 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 156 | 20250117 | 162700 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 157 | 20250117 | 162600 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 158 | 20250117 | 162500 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 159 | 20250117 | 162400 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 160 | 20250117 | 162300 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 161 | 20250117 | 162200 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 162 | 20250117 | 162100 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 163 | 20250117 | 162000 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 164 | 20250117 | 161900 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 165 | 20250117 | 161800 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 166 | 20250117 | 161700 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 167 | 20250117 | 161600 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 168 | 20250117 | 161500 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 169 | 20250117 | 161400 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 170 | 20250117 | 161300 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 171 | 20250117 | 161200 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 172 | 20250117 | 161100 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 173 | 20250117 | 161000 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 174 | 20250117 | 160900 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 175 | 20250117 | 160800 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 176 | 20250117 | 160700 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 177 | 20250117 | 160600 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 178 | 20250117 | 160500 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 179 | 20250117 | 160400 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 180 | 20250117 | 160300 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 181 | 20250117 | 160200 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 182 | 20250117 | 160100 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 24597 |
| 183 | 20250117 | 160000 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 184 | 20250117 | 155900 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 185 | 20250117 | 155800 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 186 | 20250117 | 155700 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 187 | 20250117 | 155600 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 188 | 20250117 | 155500 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 189 | 20250117 | 155400 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 190 | 20250117 | 155300 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 191 | 20250117 | 155200 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 192 | 20250117 | 155100 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 193 | 20250117 | 155000 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 194 | 20250117 | 154900 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 195 | 20250117 | 154800 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 196 | 20250117 | 154700 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 197 | 20250117 | 154600 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 198 | 20250117 | 154500 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 199 | 20250117 | 154400 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 200 | 20250117 | 154300 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 201 | 20250117 | 154200 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 202 | 20250117 | 154100 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 203 | 20250117 | 154000 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 204 | 20250117 | 153900 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 205 | 20250117 | 153800 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 206 | 20250117 | 153700 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 207 | 20250117 | 153600 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 208 | 20250117 | 153500 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 209 | 20250117 | 153400 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 210 | 20250117 | 153300 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 211 | 20250117 | 153200 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 0 |
| 212 | 20250117 | 153100 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 24597 |
| 213 | 20250117 | 153000 | 8665335300 | 5820 | 5820 | 5820 | 5820 | 24597 |
| 214 | 20250117 | 152900 | 8522180760 | 5820 | 5820 | 5820 | 5820 | 0 |
| 215 | 20250117 | 152800 | 8522180760 | 5820 | 5820 | 5820 | 5820 | 0 |
| 216 | 20250117 | 152700 | 8522180760 | 5820 | 5820 | 5820 | 5820 | 0 |
| 217 | 20250117 | 152600 | 8522180760 | 5820 | 5820 | 5820 | 5820 | 0 |
| 218 | 20250117 | 152500 | 8522180760 | 5820 | 5820 | 5820 | 5820 | 0 |
| 219 | 20250117 | 152400 | 8522180760 | 5820 | 5820 | 5820 | 5820 | 0 |
| 220 | 20250117 | 152300 | 8522180760 | 5820 | 5820 | 5820 | 5820 | 0 |
| 221 | 20250117 | 152200 | 8522180760 | 5820 | 5820 | 5820 | 5820 | 0 |
| 222 | 20250117 | 152100 | 8522180760 | 5820 | 5820 | 5820 | 5820 | 0 |
| 223 | 20250117 | 152000 | 8522180760 | 5820 | 5820 | 5820 | 5820 | 0 |
| 224 | 20250117 | 151900 | 8522180760 | 5820 | 5810 | 5820 | 5770 | 15832 |
| 225 | 20250117 | 151800 | 8430374610 | 5810 | 5800 | 5810 | 5800 | 10249 |
| 226 | 20250117 | 151700 | 8370836320 | 5810 | 5800 | 5810 | 5790 | 2191 |
| 227 | 20250117 | 151600 | 8358126900 | 5800 | 5800 | 5810 | 5790 | 7179 |
| 228 | 20250117 | 151500 | 8316483880 | 5810 | 5810 | 5810 | 5800 | 4980 |
| 229 | 20250117 | 151400 | 8287551150 | 5810 | 5800 | 5810 | 5800 | 3096 |
| 230 | 20250117 | 151300 | 8269591900 | 5790 | 5800 | 5800 | 5790 | 5208 |
| 231 | 20250117 | 151200 | 8239397490 | 5790 | 5790 | 5800 | 5790 | 2335 |
| 232 | 20250117 | 151100 | 8225867170 | 5790 | 5790 | 5790 | 5790 | 764 |
| 233 | 20250117 | 151000 | 8221443610 | 5790 | 5790 | 5790 | 5790 | 921 |
| 234 | 20250117 | 150900 | 8216111020 | 5790 | 5800 | 5800 | 5790 | 3050 |
| 235 | 20250117 | 150800 | 8198449370 | 5800 | 5790 | 5800 | 5790 | 6600 |
| 236 | 20250117 | 150700 | 8160169450 | 5800 | 5800 | 5810 | 5790 | 1673 |
| 237 | 20250117 | 150600 | 8150462710 | 5800 | 5800 | 5800 | 5790 | 2907 |
| 238 | 20250117 | 150500 | 8133603260 | 5800 | 5780 | 5800 | 5780 | 6843 |
| 239 | 20250117 | 150400 | 8093944400 | 5790 | 5770 | 5790 | 5770 | 4608 |
| 240 | 20250117 | 150300 | 8067302920 | 5770 | 5780 | 5780 | 5770 | 186 |
| 241 | 20250117 | 150200 | 8066229110 | 5770 | 5780 | 5780 | 5770 | 1401 |
| 242 | 20250117 | 150100 | 8058133280 | 5780 | 5780 | 5780 | 5780 | 129 |
| 243 | 20250117 | 150000 | 8057387660 | 5770 | 5780 | 5780 | 5770 | 3633 |
| 244 | 20250117 | 145900 | 8036394220 | 5780 | 5770 | 5780 | 5770 | 443 |
| 245 | 20250117 | 145800 | 8033835830 | 5770 | 5770 | 5770 | 5770 | 644 |
| 246 | 20250117 | 145700 | 8030119950 | 5760 | 5770 | 5770 | 5760 | 809 |
| 247 | 20250117 | 145600 | 8025454580 | 5770 | 5770 | 5770 | 5770 | 1230 |
| 248 | 20250117 | 145500 | 8018357480 | 5780 | 5770 | 5780 | 5770 | 1697 |
| 249 | 20250117 | 145400 | 8008552640 | 5770 | 5770 | 5780 | 5770 | 1369 |
| 250 | 20250117 | 145300 | 8000648410 | 5780 | 5780 | 5780 | 5780 | 811 |
| 251 | 20250117 | 145200 | 7995960830 | 5780 | 5770 | 5780 | 5770 | 12 |
| 252 | 20250117 | 145100 | 7995891480 | 5770 | 5770 | 5770 | 5760 | 2898 |
| 253 | 20250117 | 145000 | 7979172120 | 5770 | 5770 | 5780 | 5760 | 6399 |
| 254 | 20250117 | 144900 | 7942255590 | 5760 | 5760 | 5770 | 5760 | 435 |
| 255 | 20250117 | 144800 | 7939747820 | 5760 | 5750 | 5760 | 5740 | 15366 |
| 256 | 20250117 | 144700 | 7851366170 | 5760 | 5760 | 5770 | 5760 | 1092 |
| 257 | 20250117 | 144600 | 7845075650 | 5760 | 5770 | 5770 | 5760 | 1584 |
| 258 | 20250117 | 144500 | 7835949860 | 5770 | 5770 | 5770 | 5770 | 433 |
| 259 | 20250117 | 144400 | 7833451450 | 5770 | 5760 | 5770 | 5760 | 88 |
| 260 | 20250117 | 144300 | 7832944290 | 5760 | 5770 | 5770 | 5760 | 160 |
| 261 | 20250117 | 144200 | 7832022590 | 5770 | 5770 | 5770 | 5750 | 2387 |
| 262 | 20250117 | 144100 | 7818269630 | 5760 | 5750 | 5760 | 5750 | 4500 |
| 263 | 20250117 | 144000 | 7792354630 | 5750 | 5750 | 5750 | 5750 | 605 |
| 264 | 20250117 | 143900 | 7788875880 | 5750 | 5750 | 5750 | 5740 | 1888 |
| 265 | 20250117 | 143800 | 7778025420 | 5750 | 5740 | 5760 | 5740 | 10709 |
| 266 | 20250117 | 143700 | 7716475810 | 5740 | 5740 | 5740 | 5730 | 373 |
| 267 | 20250117 | 143600 | 7714335250 | 5740 | 5740 | 5740 | 5740 | 5479 |
| 268 | 20250117 | 143500 | 7682885790 | 5740 | 5740 | 5740 | 5740 | 3007 |
| 269 | 20250117 | 143400 | 7665625610 | 5740 | 5750 | 5750 | 5740 | 1116 |
| 270 | 20250117 | 143300 | 7659218770 | 5740 | 5740 | 5740 | 5740 | 698 |
| 271 | 20250117 | 143200 | 7655212250 | 5740 | 5730 | 5750 | 5730 | 285 |
| 272 | 20250117 | 143100 | 7653576310 | 5730 | 5740 | 5750 | 5730 | 2821 |
| 273 | 20250117 | 143000 | 7637383800 | 5750 | 5750 | 5750 | 5750 | 0 |
| 274 | 20250117 | 142900 | 7637383800 | 5750 | 5750 | 5760 | 5750 | 1570 |
| 275 | 20250117 | 142800 | 7628353290 | 5760 | 5760 | 5760 | 5760 | 10 |
| 276 | 20250117 | 142700 | 7628295690 | 5750 | 5750 | 5750 | 5750 | 284 |
| 277 | 20250117 | 142600 | 7626662690 | 5750 | 5750 | 5750 | 5750 | 1732 |
| 278 | 20250117 | 142500 | 7616703690 | 5760 | 5750 | 5760 | 5750 | 552 |
| 279 | 20250117 | 142400 | 7613529380 | 5750 | 5760 | 5760 | 5750 | 2408 |
| 280 | 20250117 | 142300 | 7599672310 | 5760 | 5750 | 5760 | 5750 | 2213 |
| 281 | 20250117 | 142200 | 7586941630 | 5750 | 5760 | 5760 | 5750 | 527 |
| 282 | 20250117 | 142100 | 7583907910 | 5760 | 5760 | 5760 | 5760 | 26 |
| 283 | 20250117 | 142000 | 7583758150 | 5750 | 5740 | 5750 | 5740 | 4377 |
| 284 | 20250117 | 141900 | 7558590930 | 5740 | 5740 | 5740 | 5740 | 1022 |
| 285 | 20250117 | 141800 | 7552724650 | 5750 | 5740 | 5750 | 5740 | 807 |
| 286 | 20250117 | 141700 | 7548090270 | 5740 | 5750 | 5750 | 5740 | 670 |
| 287 | 20250117 | 141600 | 7544244270 | 5750 | 5730 | 5750 | 5730 | 2259 |
| 288 | 20250117 | 141500 | 7531276220 | 5730 | 5740 | 5740 | 5720 | 2590 |
| 289 | 20250117 | 141400 | 7516435720 | 5740 | 5720 | 5740 | 5720 | 14471 |
| 290 | 20250117 | 141300 | 7433655890 | 5720 | 5710 | 5720 | 5710 | 289 |
| 291 | 20250117 | 141200 | 7432005690 | 5710 | 5710 | 5710 | 5710 | 2243 |
| 292 | 20250117 | 141100 | 7419198160 | 5700 | 5700 | 5710 | 5700 | 135 |
| 293 | 20250117 | 141000 | 7418428010 | 5710 | 5710 | 5710 | 5710 | 2749 |
| 294 | 20250117 | 140900 | 7402731220 | 5710 | 5710 | 5710 | 5710 | 492 |
| 295 | 20250117 | 140800 | 7399921900 | 5710 | 5700 | 5710 | 5700 | 1321 |
| 296 | 20250117 | 140700 | 7392381260 | 5720 | 5720 | 5730 | 5700 | 4846 |
| 297 | 20250117 | 140600 | 7364705650 | 5700 | 5710 | 5720 | 5700 | 1243 |
| 298 | 20250117 | 140500 | 7357606210 | 5720 | 5720 | 5720 | 5720 | 4 |
| 299 | 20250117 | 140400 | 7357583330 | 5710 | 5720 | 5720 | 5710 | 1123 |
| 300 | 20250117 | 140300 | 7351159780 | 5710 | 5720 | 5720 | 5690 | 738 |
| 301 | 20250117 | 140200 | 7346946980 | 5720 | 5720 | 5720 | 5720 | 1000 |
| 302 | 20250117 | 140100 | 7341226980 | 5720 | 5700 | 5720 | 5690 | 4983 |
| 303 | 20250117 | 140000 | 7312872940 | 5700 | 5700 | 5730 | 5700 | 4290 |
| 304 | 20250117 | 135900 | 7288386730 | 5700 | 5700 | 5700 | 5690 | 1460 |
| 305 | 20250117 | 135800 | 7280064770 | 5700 | 5680 | 5710 | 5680 | 6867 |
| 306 | 20250117 | 135700 | 7240930050 | 5680 | 5670 | 5680 | 5670 | 3053 |
| 307 | 20250117 | 135600 | 7223599010 | 5670 | 5670 | 5670 | 5670 | 132 |
| 308 | 20250117 | 135500 | 7222850570 | 5680 | 5680 | 5680 | 5680 | 3775 |
| 309 | 20250117 | 135400 | 7201408570 | 5680 | 5690 | 5690 | 5680 | 611 |
| 310 | 20250117 | 135300 | 7197937890 | 5680 | 5690 | 5690 | 5680 | 1946 |
| 311 | 20250117 | 135200 | 7186868050 | 5690 | 5690 | 5700 | 5690 | 2958 |
| 312 | 20250117 | 135100 | 7170036030 | 5700 | 5690 | 5700 | 5690 | 2050 |
| 313 | 20250117 | 135000 | 7158365150 | 5690 | 5690 | 5700 | 5690 | 1376 |
| 314 | 20250117 | 134900 | 7150535670 | 5700 | 5730 | 5730 | 5700 | 12599 |
| 315 | 20250117 | 134800 | 7078657330 | 5730 | 5740 | 5740 | 5730 | 1486 |
| 316 | 20250117 | 134700 | 7070141950 | 5740 | 5730 | 5740 | 5730 | 660 |
| 317 | 20250117 | 134600 | 7066360140 | 5730 | 5720 | 5750 | 5720 | 4357 |
| 318 | 20250117 | 134500 | 7041352750 | 5720 | 5720 | 5720 | 5720 | 160 |
| 319 | 20250117 | 134400 | 7040437550 | 5720 | 5720 | 5720 | 5710 | 1789 |
| 320 | 20250117 | 134300 | 7030204700 | 5720 | 5720 | 5720 | 5720 | 211 |
| 321 | 20250117 | 134200 | 7028997780 | 5730 | 5730 | 5730 | 5720 | 415 |
| 322 | 20250117 | 134100 | 7026620490 | 5740 | 5740 | 5740 | 5740 | 130 |
| 323 | 20250117 | 134000 | 7025874290 | 5740 | 5740 | 5740 | 5740 | 64 |
| 324 | 20250117 | 133900 | 7025506930 | 5730 | 5730 | 5740 | 5730 | 1526 |
| 325 | 20250117 | 133800 | 7016757350 | 5730 | 5730 | 5730 | 5720 | 824 |
| 326 | 20250117 | 133700 | 7012035870 | 5730 | 5750 | 5750 | 5700 | 24000 |
| 327 | 20250117 | 133600 | 6874640780 | 5750 | 5750 | 5750 | 5750 | 1329 |
| 328 | 20250117 | 133500 | 6866999030 | 5750 | 5750 | 5750 | 5750 | 102 |
| 329 | 20250117 | 133400 | 6866412530 | 5750 | 5750 | 5760 | 5750 | 275 |
| 330 | 20250117 | 133300 | 6864831170 | 5760 | 5760 | 5760 | 5760 | 226 |
| 331 | 20250117 | 133200 | 6863529410 | 5750 | 5750 | 5760 | 5750 | 1783 |
| 332 | 20250117 | 133100 | 6853263260 | 5750 | 5760 | 5760 | 5750 | 2149 |
| 333 | 20250117 | 133000 | 6840906500 | 5750 | 5770 | 5770 | 5750 | 2508 |
| 334 | 20250117 | 132900 | 6826461000 | 5770 | 5780 | 5780 | 5770 | 2915 |
| 335 | 20250117 | 132800 | 6809630450 | 5800 | 5780 | 5800 | 5780 | 1221 |
| 336 | 20250117 | 132700 | 6802571810 | 5780 | 5780 | 5790 | 5780 | 2370 |
| 337 | 20250117 | 132600 | 6788853210 | 5780 | 5780 | 5780 | 5770 | 574 |
| 338 | 20250117 | 132500 | 6785535500 | 5780 | 5790 | 5790 | 5770 | 827 |
| 339 | 20250117 | 132400 | 6780752330 | 5790 | 5780 | 5790 | 5780 | 1283 |
| 340 | 20250117 | 132300 | 6773336460 | 5790 | 5790 | 5790 | 5790 | 0 |
| 341 | 20250117 | 132200 | 6773336460 | 5790 | 5770 | 5790 | 5770 | 1203 |
| 342 | 20250117 | 132100 | 6766395130 | 5770 | 5780 | 5780 | 5770 | 400 |
| 343 | 20250117 | 132000 | 6764086130 | 5790 | 5780 | 5790 | 5770 | 2012 |
| 344 | 20250117 | 131900 | 6752456680 | 5780 | 5780 | 5780 | 5780 | 1694 |
| 345 | 20250117 | 131800 | 6742665360 | 5770 | 5770 | 5770 | 5770 | 129 |
| 346 | 20250117 | 131700 | 6741921030 | 5770 | 5770 | 5770 | 5770 | 240 |
| 347 | 20250117 | 131600 | 6740536230 | 5770 | 5770 | 5780 | 5770 | 1834 |
| 348 | 20250117 | 131500 | 6729949050 | 5770 | 5780 | 5780 | 5770 | 304 |
| 349 | 20250117 | 131400 | 6728194940 | 5770 | 5780 | 5790 | 5770 | 449 |
| 350 | 20250117 | 131300 | 6725601680 | 5770 | 5780 | 5780 | 5770 | 942 |
| 351 | 20250117 | 131200 | 6720166320 | 5780 | 5770 | 5780 | 5770 | 2317 |
| 352 | 20250117 | 131100 | 6706795250 | 5800 | 5790 | 5800 | 5770 | 834 |
| 353 | 20250117 | 131000 | 6701963440 | 5790 | 5790 | 5790 | 5790 | 25 |
| 354 | 20250117 | 130900 | 6701818690 | 5770 | 5780 | 5800 | 5770 | 1607 |
| 355 | 20250117 | 130800 | 6692530060 | 5800 | 5800 | 5800 | 5780 | 335 |
| 356 | 20250117 | 130700 | 6690587100 | 5800 | 5790 | 5800 | 5790 | 1264 |
| 357 | 20250117 | 130600 | 6683268520 | 5780 | 5790 | 5790 | 5780 | 482 |
| 358 | 20250117 | 130500 | 6680479740 | 5790 | 5790 | 5790 | 5790 | 296 |
| 359 | 20250117 | 130400 | 6678765900 | 5790 | 5770 | 5790 | 5770 | 6124 |
| 360 | 20250117 | 130300 | 6643422480 | 5770 | 5770 | 5770 | 5770 | 0 |
| 361 | 20250117 | 130200 | 6643422480 | 5770 | 5760 | 5770 | 5760 | 329 |
| 362 | 20250117 | 130100 | 6641525750 | 5760 | 5760 | 5760 | 5760 | 10 |
| 363 | 20250117 | 130000 | 6641468150 | 5760 | 5760 | 5760 | 5750 | 2574 |
| 364 | 20250117 | 125900 | 6626647600 | 5760 | 5760 | 5760 | 5750 | 633 |
| 365 | 20250117 | 125800 | 6623001620 | 5760 | 5760 | 5760 | 5760 | 201 |
| 366 | 20250117 | 125700 | 6621843860 | 5760 | 5760 | 5760 | 5760 | 1665 |
| 367 | 20250117 | 125600 | 6612253460 | 5760 | 5760 | 5760 | 5760 | 208 |
| 368 | 20250117 | 125500 | 6611055380 | 5770 | 5760 | 5770 | 5760 | 500 |
| 369 | 20250117 | 125400 | 6608173910 | 5760 | 5760 | 5760 | 5760 | 324 |
| 370 | 20250117 | 125300 | 6606307670 | 5760 | 5770 | 5770 | 5760 | 1304 |
| 371 | 20250117 | 125200 | 6598790180 | 5770 | 5780 | 5780 | 5770 | 294 |
| 372 | 20250117 | 125100 | 6597090930 | 5780 | 5780 | 5780 | 5780 | 1 |
| 373 | 20250117 | 125000 | 6597085150 | 5780 | 5780 | 5780 | 5780 | 2 |
| 374 | 20250117 | 124900 | 6597073590 | 5770 | 5770 | 5770 | 5760 | 927 |
| 375 | 20250117 | 124800 | 6591724850 | 5770 | 5770 | 5780 | 5750 | 2134 |
| 376 | 20250117 | 124700 | 6579431440 | 5780 | 5770 | 5780 | 5770 | 184 |
| 377 | 20250117 | 124600 | 6578367930 | 5770 | 5780 | 5780 | 5770 | 1482 |
| 378 | 20250117 | 124500 | 6569815780 | 5780 | 5790 | 5790 | 5780 | 1621 |
| 379 | 20250117 | 124400 | 6560444950 | 5780 | 5790 | 5790 | 5780 | 31 |
| 380 | 20250117 | 124300 | 6560265710 | 5790 | 5780 | 5790 | 5780 | 137 |
| 381 | 20250117 | 124200 | 6559473690 | 5780 | 5780 | 5790 | 5780 | 92 |
| 382 | 20250117 | 124100 | 6558941880 | 5780 | 5790 | 5790 | 5780 | 358 |
| 383 | 20250117 | 124000 | 6556872630 | 5790 | 5790 | 5790 | 5770 | 134 |
| 384 | 20250117 | 123900 | 6556098040 | 5790 | 5790 | 5790 | 5790 | 205 |
| 385 | 20250117 | 123800 | 6554911090 | 5770 | 5790 | 5790 | 5770 | 310 |
| 386 | 20250117 | 123700 | 6553119890 | 5790 | 5790 | 5800 | 5770 | 456 |
| 387 | 20250117 | 123600 | 6550483070 | 5790 | 5770 | 5800 | 5770 | 1094 |
| 388 | 20250117 | 123500 | 6544149520 | 5780 | 5770 | 5780 | 5770 | 203 |
| 389 | 20250117 | 123400 | 6542978200 | 5790 | 5790 | 5790 | 5770 | 5892 |
| 390 | 20250117 | 123300 | 6508961000 | 5790 | 5790 | 5790 | 5790 | 113 |
| 391 | 20250117 | 123200 | 6508306730 | 5790 | 5790 | 5800 | 5790 | 2663 |
| 392 | 20250117 | 123100 | 6492867060 | 5790 | 5790 | 5790 | 5790 | 61 |
| 393 | 20250117 | 123000 | 6492513870 | 5790 | 5790 | 5790 | 5790 | 404 |
| 394 | 20250117 | 122900 | 6490174710 | 5790 | 5780 | 5800 | 5780 | 410 |
| 395 | 20250117 | 122800 | 6487801080 | 5780 | 5790 | 5790 | 5780 | 60 |
| 396 | 20250117 | 122700 | 6487454270 | 5790 | 5790 | 5800 | 5790 | 374 |
| 397 | 20250117 | 122600 | 6485288600 | 5790 | 5800 | 5800 | 5780 | 238 |
| 398 | 20250117 | 122500 | 6483910620 | 5780 | 5790 | 5800 | 5780 | 10374 |
| 399 | 20250117 | 122400 | 6423802310 | 5790 | 5780 | 5790 | 5780 | 2866 |
| 400 | 20250117 | 122300 | 6407236820 | 5770 | 5770 | 5770 | 5770 | 0 |
| 401 | 20250117 | 122200 | 6407236820 | 5770 | 5760 | 5770 | 5760 | 1173 |
| 402 | 20250117 | 122100 | 6400478330 | 5760 | 5770 | 5780 | 5760 | 2271 |
| 403 | 20250117 | 122000 | 6387382300 | 5760 | 5760 | 5760 | 5760 | 1353 |
| 404 | 20250117 | 121900 | 6379589020 | 5760 | 5770 | 5770 | 5760 | 3063 |
| 405 | 20250117 | 121800 | 6361937060 | 5780 | 5780 | 5780 | 5780 | 2211 |
| 406 | 20250117 | 121700 | 6349157480 | 5770 | 5770 | 5780 | 5770 | 595 |
| 407 | 20250117 | 121600 | 6345723330 | 5770 | 5780 | 5780 | 5770 | 698 |
| 408 | 20250117 | 121500 | 6341695700 | 5780 | 5780 | 5780 | 5780 | 1344 |
| 409 | 20250117 | 121400 | 6333927380 | 5780 | 5790 | 5790 | 5780 | 1836 |
| 410 | 20250117 | 121300 | 6323306940 | 5790 | 5780 | 5790 | 5780 | 1340 |
| 411 | 20250117 | 121200 | 6315559070 | 5780 | 5770 | 5780 | 5770 | 1763 |
| 412 | 20250117 | 121100 | 6305369130 | 5770 | 5780 | 5780 | 5770 | 33 |
| 413 | 20250117 | 121000 | 6305178580 | 5780 | 5780 | 5780 | 5780 | 3128 |
| 414 | 20250117 | 120900 | 6287098740 | 5770 | 5770 | 5770 | 5770 | 1358 |
| 415 | 20250117 | 120800 | 6279263080 | 5770 | 5770 | 5770 | 5770 | 851 |
| 416 | 20250117 | 120700 | 6274352810 | 5770 | 5770 | 5770 | 5760 | 401 |
| 417 | 20250117 | 120600 | 6272041120 | 5770 | 5760 | 5770 | 5760 | 1055 |
| 418 | 20250117 | 120500 | 6265964240 | 5760 | 5770 | 5780 | 5760 | 2960 |
| 419 | 20250117 | 120400 | 6248889830 | 5770 | 5780 | 5780 | 5770 | 1418 |
| 420 | 20250117 | 120300 | 6240703360 | 5770 | 5770 | 5770 | 5770 | 402 |
| 421 | 20250117 | 120200 | 6238383820 | 5770 | 5770 | 5770 | 5760 | 3715 |
| 422 | 20250117 | 120100 | 6216971280 | 5780 | 5760 | 5780 | 5760 | 702 |
| 423 | 20250117 | 120000 | 6212927740 | 5760 | 5780 | 5780 | 5760 | 2462 |
| 424 | 20250117 | 115900 | 6198722070 | 5780 | 5780 | 5780 | 5780 | 4383 |
| 425 | 20250117 | 115800 | 6173388330 | 5780 | 5780 | 5790 | 5780 | 717 |
| 426 | 20250117 | 115700 | 6169243640 | 5790 | 5790 | 5790 | 5790 | 3780 |
| 427 | 20250117 | 115600 | 6147357440 | 5800 | 5800 | 5810 | 5790 | 649 |
| 428 | 20250117 | 115500 | 6143594510 | 5790 | 5800 | 5800 | 5790 | 1000 |
| 429 | 20250117 | 115400 | 6137799500 | 5800 | 5790 | 5800 | 5790 | 824 |
| 430 | 20250117 | 115300 | 6133020310 | 5790 | 5800 | 5800 | 5790 | 1188 |
| 431 | 20250117 | 115200 | 6126137830 | 5800 | 5800 | 5800 | 5800 | 1370 |
| 432 | 20250117 | 115100 | 6118191830 | 5810 | 5790 | 5810 | 5790 | 396 |
| 433 | 20250117 | 115000 | 6115895450 | 5790 | 5810 | 5810 | 5790 | 632 |
| 434 | 20250117 | 114900 | 6112226050 | 5810 | 5800 | 5810 | 5790 | 1113 |
| 435 | 20250117 | 114800 | 6105770460 | 5800 | 5800 | 5800 | 5800 | 1124 |
| 436 | 20250117 | 114700 | 6099251260 | 5800 | 5800 | 5800 | 5800 | 2425 |
| 437 | 20250117 | 114600 | 6085186260 | 5800 | 5810 | 5820 | 5800 | 526 |
| 438 | 20250117 | 114500 | 6082130240 | 5810 | 5830 | 5830 | 5810 | 3692 |
| 439 | 20250117 | 114400 | 6060647570 | 5830 | 5840 | 5840 | 5810 | 4188 |
| 440 | 20250117 | 114300 | 6036277790 | 5830 | 5830 | 5840 | 5820 | 14408 |
| 441 | 20250117 | 114200 | 5952281100 | 5830 | 5800 | 5830 | 5800 | 5812 |
| 442 | 20250117 | 114100 | 5918496840 | 5800 | 5790 | 5800 | 5790 | 1457 |
| 443 | 20250117 | 114000 | 5910050820 | 5800 | 5800 | 5810 | 5800 | 1368 |
| 444 | 20250117 | 113900 | 5902116400 | 5800 | 5800 | 5800 | 5790 | 3524 |
| 445 | 20250117 | 113800 | 5881689700 | 5800 | 5780 | 5800 | 5780 | 3862 |
| 446 | 20250117 | 113700 | 5859367240 | 5810 | 5800 | 5810 | 5740 | 21114 |
| 447 | 20250117 | 113600 | 5737540460 | 5800 | 5800 | 5800 | 5790 | 1377 |
| 448 | 20250117 | 113500 | 5729567410 | 5800 | 5800 | 5800 | 5800 | 2716 |
| 449 | 20250117 | 113400 | 5713814610 | 5800 | 5810 | 5810 | 5800 | 1467 |
| 450 | 20250117 | 113300 | 5705291420 | 5820 | 5810 | 5830 | 5810 | 5495 |
| 451 | 20250117 | 113200 | 5673332340 | 5800 | 5810 | 5810 | 5800 | 2071 |
| 452 | 20250117 | 113100 | 5661300380 | 5810 | 5830 | 5830 | 5800 | 9112 |
| 453 | 20250117 | 113000 | 5608292080 | 5840 | 5820 | 5840 | 5820 | 1027 |
| 454 | 20250117 | 112900 | 5602304590 | 5830 | 5810 | 5830 | 5810 | 6450 |
| 455 | 20250117 | 112800 | 5564704530 | 5810 | 5800 | 5810 | 5800 | 2382 |
| 456 | 20250117 | 112700 | 5550867030 | 5800 | 5780 | 5800 | 5780 | 1457 |
| 457 | 20250117 | 112600 | 5542428050 | 5780 | 5770 | 5780 | 5770 | 862 |
| 458 | 20250117 | 112500 | 5537449430 | 5770 | 5790 | 5790 | 5770 | 2870 |
| 459 | 20250117 | 112400 | 5520864030 | 5800 | 5800 | 5800 | 5800 | 1408 |
| 460 | 20250117 | 112300 | 5512697630 | 5810 | 5800 | 5810 | 5790 | 1749 |
| 461 | 20250117 | 112200 | 5502557100 | 5800 | 5810 | 5810 | 5800 | 958 |
| 462 | 20250117 | 112100 | 5496998960 | 5810 | 5800 | 5810 | 5800 | 3799 |
| 463 | 20250117 | 112000 | 5474927770 | 5800 | 5820 | 5820 | 5800 | 7073 |
| 464 | 20250117 | 111900 | 5433859180 | 5810 | 5820 | 5820 | 5800 | 2918 |
| 465 | 20250117 | 111800 | 5416890750 | 5810 | 5790 | 5830 | 5790 | 2808 |
| 466 | 20250117 | 111700 | 5400575050 | 5790 | 5830 | 5840 | 5790 | 9094 |
| 467 | 20250117 | 111600 | 5347641880 | 5840 | 5840 | 5840 | 5830 | 2817 |
| 468 | 20250117 | 111500 | 5331199230 | 5840 | 5860 | 5860 | 5830 | 6251 |
| 469 | 20250117 | 111400 | 5294651850 | 5860 | 5860 | 5860 | 5850 | 5790 |
| 470 | 20250117 | 111300 | 5260725290 | 5860 | 5850 | 5860 | 5850 | 4174 |
| 471 | 20250117 | 111200 | 5236303930 | 5850 | 5840 | 5860 | 5840 | 16909 |
| 472 | 20250117 | 111100 | 5137398290 | 5830 | 5850 | 5850 | 5820 | 4188 |
| 473 | 20250117 | 111000 | 5112980370 | 5850 | 5790 | 5850 | 5790 | 25136 |
| 474 | 20250117 | 110900 | 4966600490 | 5790 | 5790 | 5790 | 5790 | 2181 |
| 475 | 20250117 | 110800 | 4953972500 | 5800 | 5800 | 5800 | 5800 | 644 |
| 476 | 20250117 | 110700 | 4950237300 | 5800 | 5810 | 5810 | 5790 | 1753 |
| 477 | 20250117 | 110600 | 4940073680 | 5810 | 5800 | 5810 | 5800 | 1458 |
| 478 | 20250117 | 110500 | 4931613260 | 5800 | 5810 | 5810 | 5800 | 345 |
| 479 | 20250117 | 110400 | 4929611260 | 5810 | 5810 | 5810 | 5800 | 715 |
| 480 | 20250117 | 110300 | 4925457410 | 5820 | 5820 | 5820 | 5810 | 2211 |
| 481 | 20250117 | 110200 | 4912598750 | 5820 | 5800 | 5820 | 5800 | 17858 |
| 482 | 20250117 | 110100 | 4808768570 | 5800 | 5800 | 5800 | 5800 | 1454 |
| 483 | 20250117 | 110000 | 4800335370 | 5800 | 5790 | 5810 | 5790 | 9628 |
| 484 | 20250117 | 105900 | 4744522880 | 5800 | 5790 | 5800 | 5790 | 242 |
| 485 | 20250117 | 105800 | 4743119540 | 5790 | 5790 | 5800 | 5790 | 3913 |
| 486 | 20250117 | 105700 | 4720428850 | 5790 | 5800 | 5800 | 5790 | 217 |
| 487 | 20250117 | 105600 | 4719172410 | 5790 | 5780 | 5790 | 5780 | 888 |
| 488 | 20250117 | 105500 | 4714036750 | 5780 | 5780 | 5790 | 5780 | 2093 |
| 489 | 20250117 | 105400 | 4701929210 | 5780 | 5780 | 5800 | 5780 | 4762 |
| 490 | 20250117 | 105300 | 4674349310 | 5790 | 5780 | 5790 | 5770 | 3232 |
| 491 | 20250117 | 105200 | 4655689860 | 5790 | 5790 | 5790 | 5780 | 919 |
| 492 | 20250117 | 105100 | 4650372360 | 5790 | 5790 | 5790 | 5790 | 768 |
| 493 | 20250117 | 105000 | 4645925640 | 5790 | 5770 | 5790 | 5770 | 2140 |
| 494 | 20250117 | 104900 | 4633575620 | 5780 | 5790 | 5790 | 5770 | 1974 |
| 495 | 20250117 | 104800 | 4622166750 | 5790 | 5780 | 5790 | 5780 | 454 |
| 496 | 20250117 | 104700 | 4619539620 | 5780 | 5800 | 5800 | 5780 | 1482 |
| 497 | 20250117 | 104600 | 4610954680 | 5800 | 5790 | 5800 | 5780 | 1276 |
| 498 | 20250117 | 104500 | 4603561920 | 5790 | 5810 | 5810 | 5790 | 4384 |
| 499 | 20250117 | 104400 | 4578136920 | 5810 | 5810 | 5810 | 5800 | 852 |
| 500 | 20250117 | 104300 | 4573193700 | 5810 | 5810 | 5820 | 5800 | 2644 |
| 501 | 20250117 | 104200 | 4557832710 | 5800 | 5800 | 5800 | 5790 | 2305 |
| 502 | 20250117 | 104100 | 4544464950 | 5800 | 5790 | 5800 | 5780 | 3178 |
| 503 | 20250117 | 104000 | 4526069890 | 5790 | 5800 | 5800 | 5790 | 2850 |
| 504 | 20250117 | 103900 | 4509546270 | 5810 | 5820 | 5820 | 5800 | 2069 |
| 505 | 20250117 | 103800 | 4497525470 | 5810 | 5800 | 5820 | 5780 | 11737 |
| 506 | 20250117 | 103700 | 4429435550 | 5800 | 5780 | 5800 | 5770 | 12618 |
| 507 | 20250117 | 103600 | 4356297070 | 5780 | 5790 | 5790 | 5770 | 670 |
| 508 | 20250117 | 103500 | 4352427770 | 5790 | 5800 | 5800 | 5790 | 570 |
| 509 | 20250117 | 103400 | 4349121870 | 5800 | 5760 | 5800 | 5760 | 11934 |
| 510 | 20250117 | 103300 | 4280020360 | 5760 | 5770 | 5770 | 5740 | 9009 |
| 511 | 20250117 | 103200 | 4228225010 | 5770 | 5780 | 5780 | 5770 | 6178 |
| 512 | 20250117 | 103100 | 4192541370 | 5780 | 5790 | 5790 | 5780 | 1493 |
| 513 | 20250117 | 103000 | 4183900670 | 5790 | 5790 | 5800 | 5780 | 2188 |
| 514 | 20250117 | 102900 | 4171231990 | 5800 | 5790 | 5800 | 5780 | 1494 |
| 515 | 20250117 | 102800 | 4162580140 | 5780 | 5780 | 5780 | 5770 | 1850 |
| 516 | 20250117 | 102700 | 4151897300 | 5780 | 5790 | 5790 | 5780 | 3965 |
| 517 | 20250117 | 102600 | 4128961150 | 5790 | 5800 | 5800 | 5780 | 8750 |
| 518 | 20250117 | 102500 | 4078265730 | 5810 | 5810 | 5810 | 5800 | 2137 |
| 519 | 20250117 | 102400 | 4065851090 | 5810 | 5820 | 5820 | 5810 | 4642 |
| 520 | 20250117 | 102300 | 4038866650 | 5830 | 5820 | 5840 | 5820 | 13401 |
| 521 | 20250117 | 102200 | 3960773760 | 5820 | 5820 | 5820 | 5810 | 4760 |
| 522 | 20250117 | 102100 | 3933090610 | 5810 | 5830 | 5840 | 5810 | 25230 |
| 523 | 20250117 | 102000 | 3786160890 | 5830 | 5830 | 5840 | 5820 | 13648 |
| 524 | 20250117 | 101900 | 3706571980 | 5830 | 5820 | 5830 | 5810 | 12437 |
| 525 | 20250117 | 101800 | 3634178800 | 5820 | 5790 | 5820 | 5780 | 33427 |
| 526 | 20250117 | 101700 | 3440335130 | 5780 | 5760 | 5790 | 5760 | 23764 |
| 527 | 20250117 | 101600 | 3303098140 | 5770 | 5760 | 5770 | 5760 | 6340 |
| 528 | 20250117 | 101500 | 3266559270 | 5770 | 5770 | 5770 | 5750 | 4187 |
| 529 | 20250117 | 101400 | 3242443250 | 5760 | 5780 | 5780 | 5760 | 14438 |
| 530 | 20250117 | 101300 | 3159191240 | 5770 | 5760 | 5780 | 5760 | 9394 |
| 531 | 20250117 | 101200 | 3104988190 | 5760 | 5760 | 5760 | 5750 | 4034 |
| 532 | 20250117 | 101100 | 3081755640 | 5750 | 5740 | 5760 | 5740 | 6102 |
| 533 | 20250117 | 101000 | 3046674170 | 5740 | 5750 | 5750 | 5730 | 7228 |
| 534 | 20250117 | 100900 | 3005222060 | 5750 | 5740 | 5750 | 5720 | 4048 |
| 535 | 20250117 | 100800 | 2982002750 | 5730 | 5730 | 5750 | 5730 | 10410 |
| 536 | 20250117 | 100700 | 2922246820 | 5730 | 5720 | 5740 | 5710 | 4296 |
| 537 | 20250117 | 100600 | 2897636110 | 5720 | 5720 | 5730 | 5720 | 15230 |
| 538 | 20250117 | 100500 | 2810519830 | 5720 | 5730 | 5730 | 5710 | 2299 |
| 539 | 20250117 | 100400 | 2797373340 | 5720 | 5730 | 5730 | 5720 | 4312 |
| 540 | 20250117 | 100300 | 2772668750 | 5730 | 5710 | 5730 | 5710 | 10996 |
| 541 | 20250117 | 100200 | 2709812820 | 5700 | 5700 | 5720 | 5700 | 14616 |
| 542 | 20250117 | 100100 | 2626421090 | 5700 | 5680 | 5700 | 5680 | 1180 |
| 543 | 20250117 | 100000 | 2619706980 | 5680 | 5690 | 5700 | 5680 | 3970 |
| 544 | 20250117 | 095900 | 2597151180 | 5690 | 5690 | 5700 | 5690 | 2836 |
| 545 | 20250117 | 095800 | 2581014330 | 5690 | 5680 | 5690 | 5660 | 12140 |
| 546 | 20250117 | 095700 | 2512099100 | 5690 | 5670 | 5690 | 5650 | 5982 |
| 547 | 20250117 | 095600 | 2478174310 | 5670 | 5670 | 5670 | 5660 | 1081 |
| 548 | 20250117 | 095500 | 2472045130 | 5670 | 5680 | 5680 | 5660 | 8365 |
| 549 | 20250117 | 095400 | 2424673700 | 5680 | 5670 | 5680 | 5670 | 4172 |
| 550 | 20250117 | 095300 | 2400997120 | 5660 | 5670 | 5680 | 5660 | 1705 |
| 551 | 20250117 | 095200 | 2391333200 | 5670 | 5670 | 5670 | 5660 | 1595 |
| 552 | 20250117 | 095100 | 2382293950 | 5680 | 5690 | 5690 | 5660 | 9503 |
| 553 | 20250117 | 095000 | 2328342100 | 5690 | 5690 | 5690 | 5670 | 3577 |
| 554 | 20250117 | 094900 | 2308014330 | 5690 | 5690 | 5700 | 5690 | 3935 |
| 555 | 20250117 | 094800 | 2285623530 | 5690 | 5700 | 5710 | 5690 | 5951 |
| 556 | 20250117 | 094700 | 2251716500 | 5710 | 5680 | 5710 | 5680 | 14446 |
| 557 | 20250117 | 094600 | 2169501530 | 5680 | 5700 | 5700 | 5680 | 3419 |
| 558 | 20250117 | 094500 | 2150052840 | 5690 | 5700 | 5700 | 5690 | 15122 |
| 559 | 20250117 | 094400 | 2063939150 | 5700 | 5680 | 5700 | 5660 | 9490 |
| 560 | 20250117 | 094300 | 2010016110 | 5680 | 5680 | 5680 | 5680 | 2344 |
| 561 | 20250117 | 094200 | 1996702190 | 5690 | 5680 | 5700 | 5680 | 15978 |
| 562 | 20250117 | 094100 | 1905823170 | 5680 | 5670 | 5690 | 5660 | 12035 |
| 563 | 20250117 | 094000 | 1837522410 | 5660 | 5630 | 5680 | 5630 | 15394 |
| 564 | 20250117 | 093900 | 1750413670 | 5640 | 5640 | 5640 | 5620 | 3065 |
| 565 | 20250117 | 093800 | 1733138560 | 5640 | 5650 | 5660 | 5630 | 10059 |
| 566 | 20250117 | 093700 | 1676344580 | 5640 | 5670 | 5670 | 5640 | 6010 |
| 567 | 20250117 | 093600 | 1642337010 | 5660 | 5620 | 5670 | 5620 | 17316 |
| 568 | 20250117 | 093500 | 1544578720 | 5620 | 5610 | 5620 | 5590 | 10269 |
| 569 | 20250117 | 093400 | 1486984320 | 5610 | 5600 | 5610 | 5580 | 7609 |
| 570 | 20250117 | 093300 | 1444408650 | 5590 | 5590 | 5600 | 5590 | 1674 |
| 571 | 20250117 | 093200 | 1435046950 | 5600 | 5600 | 5610 | 5590 | 3870 |
| 572 | 20250117 | 093100 | 1413376110 | 5600 | 5610 | 5610 | 5590 | 6881 |
| 573 | 20250117 | 093000 | 1374845590 | 5600 | 5600 | 5610 | 5590 | 4297 |
| 574 | 20250117 | 092900 | 1350780520 | 5610 | 5590 | 5610 | 5580 | 14691 |
| 575 | 20250117 | 092800 | 1268541290 | 5580 | 5570 | 5590 | 5570 | 3113 |
| 576 | 20250117 | 092700 | 1251185630 | 5570 | 5580 | 5580 | 5560 | 7935 |
| 577 | 20250117 | 092600 | 1207025540 | 5590 | 5580 | 5600 | 5580 | 10655 |
| 578 | 20250117 | 092500 | 1147476550 | 5580 | 5570 | 5580 | 5570 | 3405 |
| 579 | 20250117 | 092400 | 1128494430 | 5570 | 5560 | 5570 | 5560 | 2956 |
| 580 | 20250117 | 092300 | 1112056630 | 5560 | 5560 | 5560 | 5550 | 3893 |
| 581 | 20250117 | 092200 | 1090412640 | 5550 | 5540 | 5550 | 5540 | 5774 |
| 582 | 20250117 | 092100 | 1058398580 | 5540 | 5530 | 5550 | 5530 | 3601 |
| 583 | 20250117 | 092000 | 1038473630 | 5540 | 5540 | 5550 | 5540 | 3785 |
| 584 | 20250117 | 091900 | 1017492150 | 5530 | 5520 | 5540 | 5520 | 4163 |
| 585 | 20250117 | 091800 | 994470600 | 5510 | 5510 | 5520 | 5500 | 7482 |
| 586 | 20250117 | 091700 | 953216050 | 5530 | 5480 | 5530 | 5480 | 6842 |
| 587 | 20250117 | 091600 | 915572380 | 5480 | 5480 | 5480 | 5470 | 4450 |
| 588 | 20250117 | 091500 | 891197380 | 5480 | 5480 | 5500 | 5470 | 5415 |
| 589 | 20250117 | 091400 | 861539640 | 5480 | 5470 | 5490 | 5450 | 55376 |
| 590 | 20250117 | 091300 | 559066230 | 5460 | 5470 | 5490 | 5460 | 3624 |
| 591 | 20250117 | 091200 | 539241210 | 5470 | 5470 | 5490 | 5460 | 6666 |
| 592 | 20250117 | 091100 | 502734680 | 5480 | 5470 | 5480 | 5460 | 941 |
| 593 | 20250117 | 091000 | 497585250 | 5460 | 5470 | 5470 | 5460 | 7286 |
| 594 | 20250117 | 090900 | 457771580 | 5470 | 5470 | 5470 | 5460 | 5032 |
| 595 | 20250117 | 090800 | 430256470 | 5470 | 5470 | 5480 | 5470 | 5063 |
| 596 | 20250117 | 090700 | 402557430 | 5470 | 5490 | 5490 | 5460 | 7734 |
| 597 | 20250117 | 090600 | 360242800 | 5500 | 5520 | 5520 | 5490 | 11234 |
| 598 | 20250117 | 090500 | 298422160 | 5530 | 5540 | 5540 | 5520 | 8507 |
| 599 | 20250117 | 090400 | 251380090 | 5530 | 5520 | 5540 | 5510 | 4382 |
| 600 | 20250117 | 090300 | 227198760 | 5530 | 5510 | 5550 | 5500 | 5544 |
| 601 | 20250117 | 090200 | 196677710 | 5510 | 5510 | 5520 | 5500 | 10929 |
| 602 | 20250117 | 090100 | 136396130 | 5510 | 5570 | 5580 | 5510 | 8566 |
| 603 | 20250117 | 090000 | 88949800 | 5580 | 5640 | 5640 | 5570 | 15511 |