31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 191200 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 51912 |
| 3 | 20250117 | 191100 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 4 | 20250117 | 191000 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 5 | 20250117 | 190900 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 6 | 20250117 | 190800 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 7 | 20250117 | 190700 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 8 | 20250117 | 190600 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 9 | 20250117 | 190500 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 10 | 20250117 | 190400 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 11 | 20250117 | 190300 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 12 | 20250117 | 190200 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 13 | 20250117 | 190100 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 14 | 20250117 | 190000 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 15 | 20250117 | 185900 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 16 | 20250117 | 185800 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 17 | 20250117 | 185700 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 18 | 20250117 | 185600 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 19 | 20250117 | 185500 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 20 | 20250117 | 185400 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 21 | 20250117 | 185300 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 22 | 20250117 | 185200 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 23 | 20250117 | 185100 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 24 | 20250117 | 185000 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 25 | 20250117 | 184900 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 26 | 20250117 | 184800 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 27 | 20250117 | 184700 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 28 | 20250117 | 184600 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 29 | 20250117 | 184500 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 30 | 20250117 | 184400 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 31 | 20250117 | 184300 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 32 | 20250117 | 184200 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 51912 |
| 33 | 20250117 | 184100 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 34 | 20250117 | 184000 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 35 | 20250117 | 183900 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 36 | 20250117 | 183800 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 37 | 20250117 | 183700 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 38 | 20250117 | 183600 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 39 | 20250117 | 183500 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 40 | 20250117 | 183400 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 41 | 20250117 | 183300 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 42 | 20250117 | 183200 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 43 | 20250117 | 183100 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 44 | 20250117 | 183000 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 45 | 20250117 | 182900 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 46 | 20250117 | 182800 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 47 | 20250117 | 182700 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 48 | 20250117 | 182600 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 49 | 20250117 | 182500 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 50 | 20250117 | 182400 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 51 | 20250117 | 182300 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 52 | 20250117 | 182200 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 53 | 20250117 | 182100 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 54 | 20250117 | 182000 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 55 | 20250117 | 181900 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 56 | 20250117 | 181800 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 57 | 20250117 | 181700 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 58 | 20250117 | 181600 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 59 | 20250117 | 181500 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 60 | 20250117 | 181400 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 61 | 20250117 | 181300 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 62 | 20250117 | 181200 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 51912 |
| 63 | 20250117 | 181100 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 64 | 20250117 | 181000 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 65 | 20250117 | 180900 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 66 | 20250117 | 180800 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 67 | 20250117 | 180700 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 68 | 20250117 | 180600 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 69 | 20250117 | 180500 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 70 | 20250117 | 180400 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 71 | 20250117 | 180300 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 72 | 20250117 | 180200 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 73 | 20250117 | 180100 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 74 | 20250117 | 180000 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 75 | 20250117 | 175900 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 76 | 20250117 | 175800 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 77 | 20250117 | 175700 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 78 | 20250117 | 175600 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 79 | 20250117 | 175500 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 80 | 20250117 | 175400 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 81 | 20250117 | 175300 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 82 | 20250117 | 175200 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 83 | 20250117 | 175100 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 84 | 20250117 | 175000 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 85 | 20250117 | 174900 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 86 | 20250117 | 174800 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 87 | 20250117 | 174700 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 88 | 20250117 | 174600 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 89 | 20250117 | 174500 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 90 | 20250117 | 174400 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 91 | 20250117 | 174300 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 92 | 20250117 | 174200 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 51912 |
| 93 | 20250117 | 174100 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 94 | 20250117 | 174000 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 95 | 20250117 | 173900 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 96 | 20250117 | 173800 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 97 | 20250117 | 173700 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 98 | 20250117 | 173600 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 99 | 20250117 | 173500 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 100 | 20250117 | 173400 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 101 | 20250117 | 173300 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 102 | 20250117 | 173200 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 103 | 20250117 | 173100 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 104 | 20250117 | 173000 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 105 | 20250117 | 172900 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 106 | 20250117 | 172800 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 107 | 20250117 | 172700 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 108 | 20250117 | 172600 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 109 | 20250117 | 172500 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 110 | 20250117 | 172400 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 111 | 20250117 | 172300 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 112 | 20250117 | 172200 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 113 | 20250117 | 172100 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 114 | 20250117 | 172000 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 115 | 20250117 | 171900 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 116 | 20250117 | 171800 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 117 | 20250117 | 171700 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 118 | 20250117 | 171600 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 119 | 20250117 | 171500 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 120 | 20250117 | 171400 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 121 | 20250117 | 171300 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 122 | 20250117 | 171200 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 51912 |
| 123 | 20250117 | 171100 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 124 | 20250117 | 171000 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 125 | 20250117 | 170900 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 126 | 20250117 | 170800 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 127 | 20250117 | 170700 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 128 | 20250117 | 170600 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 129 | 20250117 | 170500 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 130 | 20250117 | 170400 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 131 | 20250117 | 170300 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 132 | 20250117 | 170200 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 133 | 20250117 | 170100 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 134 | 20250117 | 170000 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 135 | 20250117 | 165900 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 136 | 20250117 | 165800 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 137 | 20250117 | 165700 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 138 | 20250117 | 165600 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 139 | 20250117 | 165500 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 140 | 20250117 | 165400 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 141 | 20250117 | 165300 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 142 | 20250117 | 165200 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 143 | 20250117 | 165100 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 144 | 20250117 | 165000 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 145 | 20250117 | 164900 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 146 | 20250117 | 164800 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 147 | 20250117 | 164700 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 148 | 20250117 | 164600 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 149 | 20250117 | 164500 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 150 | 20250117 | 164400 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 151 | 20250117 | 164300 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 152 | 20250117 | 164200 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 51912 |
| 153 | 20250117 | 164100 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 154 | 20250117 | 164000 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 155 | 20250117 | 163900 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 156 | 20250117 | 163800 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 157 | 20250117 | 163700 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 158 | 20250117 | 163600 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 159 | 20250117 | 163500 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 160 | 20250117 | 163400 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 161 | 20250117 | 163300 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 162 | 20250117 | 163200 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 163 | 20250117 | 163100 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 164 | 20250117 | 163000 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 165 | 20250117 | 162900 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 166 | 20250117 | 162800 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 167 | 20250117 | 162700 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 168 | 20250117 | 162600 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 169 | 20250117 | 162500 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 170 | 20250117 | 162400 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 171 | 20250117 | 162300 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 172 | 20250117 | 162200 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 173 | 20250117 | 162100 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 174 | 20250117 | 162000 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 175 | 20250117 | 161900 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 176 | 20250117 | 161800 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 177 | 20250117 | 161700 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 178 | 20250117 | 161600 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 179 | 20250117 | 161500 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 180 | 20250117 | 161400 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 181 | 20250117 | 161300 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 182 | 20250117 | 161200 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 51912 |
| 183 | 20250117 | 161100 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 184 | 20250117 | 161000 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 185 | 20250117 | 160900 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 186 | 20250117 | 160800 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 187 | 20250117 | 160700 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 188 | 20250117 | 160600 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 189 | 20250117 | 160500 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 190 | 20250117 | 160400 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 191 | 20250117 | 160300 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 192 | 20250117 | 160200 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 193 | 20250117 | 160100 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 194 | 20250117 | 160000 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 195 | 20250117 | 155900 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 196 | 20250117 | 155800 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 197 | 20250117 | 155700 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 198 | 20250117 | 155600 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 199 | 20250117 | 155500 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 200 | 20250117 | 155400 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 201 | 20250117 | 155300 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 202 | 20250117 | 155200 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 203 | 20250117 | 155100 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 204 | 20250117 | 155000 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 205 | 20250117 | 154900 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 206 | 20250117 | 154800 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 207 | 20250117 | 154700 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 208 | 20250117 | 154600 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 209 | 20250117 | 154500 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 210 | 20250117 | 154400 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 211 | 20250117 | 154300 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 212 | 20250117 | 154200 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 51912 |
| 213 | 20250117 | 154100 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 214 | 20250117 | 154000 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 215 | 20250117 | 153900 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 216 | 20250117 | 153800 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 217 | 20250117 | 153700 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 218 | 20250117 | 153600 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 219 | 20250117 | 153500 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 220 | 20250117 | 153400 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 221 | 20250117 | 153300 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 222 | 20250117 | 153200 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 223 | 20250117 | 153100 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 224 | 20250117 | 153000 | 18946647600 | 4010 | 4010 | 4010 | 4010 | 51912 |
| 225 | 20250117 | 152900 | 18738480480 | 3915 | 3915 | 3915 | 3915 | 0 |
| 226 | 20250117 | 152800 | 18738480480 | 3915 | 3915 | 3915 | 3915 | 0 |
| 227 | 20250117 | 152700 | 18738480480 | 3915 | 3915 | 3915 | 3915 | 0 |
| 228 | 20250117 | 152600 | 18738480480 | 3915 | 3915 | 3915 | 3915 | 0 |
| 229 | 20250117 | 152500 | 18738480480 | 3915 | 3915 | 3915 | 3915 | 0 |
| 230 | 20250117 | 152400 | 18738480480 | 3915 | 3915 | 3915 | 3915 | 0 |
| 231 | 20250117 | 152300 | 18738480480 | 3915 | 3915 | 3915 | 3915 | 0 |
| 232 | 20250117 | 152200 | 18738480480 | 3915 | 3915 | 3915 | 3915 | 0 |
| 233 | 20250117 | 152100 | 18738480480 | 3915 | 3915 | 3915 | 3915 | 0 |
| 234 | 20250117 | 152000 | 18738480480 | 3915 | 3915 | 3915 | 3915 | 0 |
| 235 | 20250117 | 151900 | 18738480480 | 3915 | 4035 | 4035 | 3910 | 54229 |
| 236 | 20250117 | 151800 | 18523805205 | 4015 | 4000 | 4040 | 3990 | 20979 |
| 237 | 20250117 | 151700 | 18439437840 | 4010 | 4015 | 4020 | 3990 | 22084 |
| 238 | 20250117 | 151600 | 18350916255 | 4015 | 4025 | 4040 | 3980 | 22752 |
| 239 | 20250117 | 151500 | 18259762840 | 3995 | 4080 | 4100 | 3995 | 25491 |
| 240 | 20250117 | 151400 | 18157006530 | 4080 | 4120 | 4125 | 4070 | 10778 |
| 241 | 20250117 | 151300 | 18112794860 | 4140 | 4140 | 4165 | 4105 | 21255 |
| 242 | 20250117 | 151200 | 18024929575 | 4165 | 4060 | 4175 | 4035 | 19415 |
| 243 | 20250117 | 151100 | 17945587120 | 4050 | 4090 | 4090 | 4000 | 32232 |
| 244 | 20250117 | 151000 | 17815402450 | 4090 | 4100 | 4125 | 4085 | 11742 |
| 245 | 20250117 | 150900 | 17767194110 | 4100 | 4075 | 4150 | 4040 | 37240 |
| 246 | 20250117 | 150800 | 17615193430 | 4070 | 4130 | 4155 | 4020 | 58167 |
| 247 | 20250117 | 150700 | 17376817195 | 4135 | 4145 | 4175 | 4130 | 24100 |
| 248 | 20250117 | 150600 | 17276861805 | 4135 | 4155 | 4170 | 4130 | 25500 |
| 249 | 20250117 | 150500 | 17171190720 | 4160 | 4190 | 4195 | 4145 | 15657 |
| 250 | 20250117 | 150400 | 17105982410 | 4190 | 4155 | 4220 | 4145 | 46348 |
| 251 | 20250117 | 150300 | 16912492545 | 4160 | 4150 | 4185 | 4145 | 15958 |
| 252 | 20250117 | 150200 | 16846044355 | 4150 | 4195 | 4200 | 4145 | 51879 |
| 253 | 20250117 | 150100 | 16630055455 | 4195 | 4210 | 4255 | 4185 | 39815 |
| 254 | 20250117 | 150000 | 16462221455 | 4235 | 4215 | 4300 | 4200 | 133714 |
| 255 | 20250117 | 145900 | 15892995650 | 4215 | 4200 | 4220 | 4120 | 98673 |
| 256 | 20250117 | 145800 | 15479678535 | 4215 | 4205 | 4230 | 4060 | 150124 |
| 257 | 20250117 | 145700 | 14856771580 | 4220 | 4230 | 4230 | 4200 | 41888 |
| 258 | 20250117 | 145600 | 14679725420 | 4225 | 4225 | 4225 | 4225 | 0 |
| 259 | 20250117 | 145500 | 14679725420 | 4225 | 4050 | 4230 | 4035 | 121660 |
| 260 | 20250117 | 145400 | 14174845995 | 4045 | 4010 | 4045 | 4005 | 15261 |
| 261 | 20250117 | 145300 | 14113363895 | 4010 | 4045 | 4055 | 4005 | 18924 |
| 262 | 20250117 | 145200 | 14037138465 | 4045 | 4020 | 4070 | 4005 | 25354 |
| 263 | 20250117 | 145100 | 13934545725 | 4025 | 4010 | 4030 | 3990 | 23970 |
| 264 | 20250117 | 145000 | 13838466805 | 4010 | 4005 | 4025 | 3995 | 14373 |
| 265 | 20250117 | 144900 | 13780809220 | 4005 | 4005 | 4015 | 3985 | 29278 |
| 266 | 20250117 | 144800 | 13663677490 | 4005 | 4030 | 4050 | 3995 | 46120 |
| 267 | 20250117 | 144700 | 13478223140 | 4030 | 4020 | 4070 | 3985 | 43350 |
| 268 | 20250117 | 144600 | 13303649005 | 4015 | 3945 | 4075 | 3935 | 116601 |
| 269 | 20250117 | 144500 | 12834364435 | 3940 | 3920 | 3945 | 3920 | 8371 |
| 270 | 20250117 | 144400 | 12801454810 | 3910 | 3930 | 3940 | 3910 | 3689 |
| 271 | 20250117 | 144300 | 12786963530 | 3940 | 3890 | 3940 | 3870 | 11521 |
| 272 | 20250117 | 144200 | 12741829055 | 3865 | 3895 | 3910 | 3860 | 10731 |
| 273 | 20250117 | 144100 | 12700054040 | 3890 | 3910 | 3910 | 3890 | 4720 |
| 274 | 20250117 | 144000 | 12681610740 | 3910 | 3910 | 3925 | 3900 | 3233 |
| 275 | 20250117 | 143900 | 12668976805 | 3900 | 3915 | 3935 | 3900 | 10239 |
| 276 | 20250117 | 143800 | 12628842365 | 3915 | 3905 | 3915 | 3895 | 5063 |
| 277 | 20250117 | 143700 | 12609048055 | 3900 | 3880 | 3900 | 3880 | 2014 |
| 278 | 20250117 | 143600 | 12601211750 | 3860 | 3890 | 3905 | 3855 | 7650 |
| 279 | 20250117 | 143500 | 12571520915 | 3890 | 3925 | 3930 | 3890 | 6797 |
| 280 | 20250117 | 143400 | 12544923245 | 3930 | 3880 | 3930 | 3880 | 13855 |
| 281 | 20250117 | 143300 | 12490706015 | 3885 | 3895 | 3900 | 3880 | 10066 |
| 282 | 20250117 | 143200 | 12451504955 | 3880 | 3835 | 3915 | 3825 | 5707 |
| 283 | 20250117 | 143100 | 12429439790 | 3835 | 3820 | 3840 | 3805 | 3761 |
| 284 | 20250117 | 143000 | 12415093025 | 3820 | 3830 | 3830 | 3800 | 1877 |
| 285 | 20250117 | 142900 | 12407935675 | 3810 | 3830 | 3850 | 3790 | 4901 |
| 286 | 20250117 | 142800 | 12389234565 | 3825 | 3800 | 3825 | 3790 | 7144 |
| 287 | 20250117 | 142700 | 12362084055 | 3800 | 3825 | 3835 | 3800 | 7563 |
| 288 | 20250117 | 142600 | 12333246125 | 3830 | 3830 | 3850 | 3820 | 967 |
| 289 | 20250117 | 142500 | 12329539275 | 3840 | 3825 | 3840 | 3810 | 3131 |
| 290 | 20250117 | 142400 | 12317563205 | 3810 | 3855 | 3855 | 3790 | 4817 |
| 291 | 20250117 | 142300 | 12299154090 | 3845 | 3825 | 3855 | 3825 | 4247 |
| 292 | 20250117 | 142200 | 12282845705 | 3805 | 3830 | 3855 | 3785 | 12866 |
| 293 | 20250117 | 142100 | 12233769420 | 3830 | 3860 | 3880 | 3830 | 8738 |
| 294 | 20250117 | 142000 | 12200080965 | 3860 | 3890 | 3890 | 3860 | 9083 |
| 295 | 20250117 | 141900 | 12164915445 | 3885 | 3905 | 3920 | 3885 | 7879 |
| 296 | 20250117 | 141800 | 12134161555 | 3885 | 3885 | 3905 | 3880 | 3260 |
| 297 | 20250117 | 141700 | 12121483720 | 3885 | 3880 | 3905 | 3880 | 5523 |
| 298 | 20250117 | 141600 | 12100051055 | 3885 | 3910 | 3915 | 3885 | 2042 |
| 299 | 20250117 | 141500 | 12092102435 | 3910 | 3895 | 3915 | 3890 | 3632 |
| 300 | 20250117 | 141400 | 12077938595 | 3890 | 3895 | 3900 | 3880 | 2159 |
| 301 | 20250117 | 141300 | 12069536085 | 3870 | 3910 | 3915 | 3865 | 6904 |
| 302 | 20250117 | 141200 | 12042741760 | 3910 | 3900 | 3920 | 3900 | 1769 |
| 303 | 20250117 | 141100 | 12035821890 | 3895 | 3900 | 3900 | 3875 | 1800 |
| 304 | 20250117 | 141000 | 12028828850 | 3900 | 3905 | 3915 | 3895 | 5348 |
| 305 | 20250117 | 140900 | 12007956135 | 3900 | 3925 | 3940 | 3900 | 4740 |
| 306 | 20250117 | 140800 | 11989385425 | 3925 | 3885 | 3955 | 3880 | 16141 |
| 307 | 20250117 | 140700 | 11926073900 | 3885 | 3885 | 3905 | 3880 | 4200 |
| 308 | 20250117 | 140600 | 11909749040 | 3905 | 3925 | 3925 | 3880 | 15863 |
| 309 | 20250117 | 140500 | 11847882045 | 3925 | 3905 | 3950 | 3885 | 17645 |
| 310 | 20250117 | 140400 | 11778748355 | 3905 | 3920 | 3930 | 3900 | 39059 |
| 311 | 20250117 | 140300 | 11625950710 | 3920 | 3910 | 3990 | 3900 | 54704 |
| 312 | 20250117 | 140200 | 11410171415 | 3925 | 3860 | 3930 | 3805 | 26254 |
| 313 | 20250117 | 140100 | 11308183605 | 3860 | 3855 | 3880 | 3835 | 17429 |
| 314 | 20250117 | 140000 | 11240828265 | 3855 | 3825 | 3855 | 3795 | 11470 |
| 315 | 20250117 | 135900 | 11197035955 | 3825 | 3840 | 3840 | 3825 | 2602 |
| 316 | 20250117 | 135800 | 11187072105 | 3840 | 3820 | 3840 | 3815 | 3629 |
| 317 | 20250117 | 135700 | 11173166220 | 3820 | 3805 | 3855 | 3805 | 6480 |
| 318 | 20250117 | 135600 | 11148426620 | 3800 | 3795 | 3800 | 3790 | 311 |
| 319 | 20250117 | 135500 | 11147245960 | 3805 | 3785 | 3810 | 3780 | 2406 |
| 320 | 20250117 | 135400 | 11138146010 | 3785 | 3810 | 3810 | 3785 | 5641 |
| 321 | 20250117 | 135300 | 11116772185 | 3805 | 3795 | 3815 | 3790 | 2388 |
| 322 | 20250117 | 135200 | 11107689660 | 3815 | 3815 | 3815 | 3790 | 16394 |
| 323 | 20250117 | 135100 | 11045364280 | 3815 | 3820 | 3830 | 3815 | 1737 |
| 324 | 20250117 | 135000 | 11038732335 | 3820 | 3810 | 3825 | 3810 | 3883 |
| 325 | 20250117 | 134900 | 11023915990 | 3810 | 3810 | 3830 | 3800 | 5801 |
| 326 | 20250117 | 134800 | 11001807385 | 3800 | 3865 | 3875 | 3800 | 17019 |
| 327 | 20250117 | 134700 | 10936496405 | 3860 | 3860 | 3870 | 3840 | 7799 |
| 328 | 20250117 | 134600 | 10906404090 | 3860 | 3830 | 3870 | 3820 | 7173 |
| 329 | 20250117 | 134500 | 10878826875 | 3830 | 3835 | 3840 | 3820 | 5696 |
| 330 | 20250117 | 134400 | 10856988215 | 3815 | 3820 | 3835 | 3810 | 5876 |
| 331 | 20250117 | 134300 | 10834544500 | 3820 | 3810 | 3830 | 3800 | 2853 |
| 332 | 20250117 | 134200 | 10823654770 | 3795 | 3775 | 3825 | 3775 | 5015 |
| 333 | 20250117 | 134100 | 10804587340 | 3775 | 3800 | 3805 | 3755 | 5535 |
| 334 | 20250117 | 134000 | 10783612170 | 3800 | 3790 | 3810 | 3775 | 4315 |
| 335 | 20250117 | 133900 | 10767225565 | 3780 | 3750 | 3790 | 3745 | 13461 |
| 336 | 20250117 | 133800 | 10716683695 | 3750 | 3770 | 3775 | 3750 | 18622 |
| 337 | 20250117 | 133700 | 10646803305 | 3775 | 3775 | 3775 | 3750 | 22025 |
| 338 | 20250117 | 133600 | 10564019500 | 3775 | 3810 | 3810 | 3765 | 15670 |
| 339 | 20250117 | 133500 | 10504707330 | 3805 | 3830 | 3840 | 3790 | 13202 |
| 340 | 20250117 | 133400 | 10454488775 | 3840 | 3865 | 3865 | 3830 | 17928 |
| 341 | 20250117 | 133300 | 10385507185 | 3865 | 3870 | 3900 | 3845 | 40178 |
| 342 | 20250117 | 133200 | 10230208715 | 3875 | 3850 | 3945 | 3830 | 67058 |
| 343 | 20250117 | 133100 | 9969556585 | 3840 | 3810 | 3855 | 3795 | 39279 |
| 344 | 20250117 | 133000 | 9819228635 | 3810 | 3810 | 3820 | 3780 | 12980 |
| 345 | 20250117 | 132900 | 9769903885 | 3810 | 3770 | 3825 | 3760 | 21534 |
| 346 | 20250117 | 132800 | 9688264370 | 3775 | 3750 | 3780 | 3735 | 28199 |
| 347 | 20250117 | 132700 | 9582511130 | 3750 | 3780 | 3780 | 3745 | 22062 |
| 348 | 20250117 | 132600 | 9499618645 | 3780 | 3765 | 3790 | 3750 | 24579 |
| 349 | 20250117 | 132500 | 9407169740 | 3760 | 3815 | 3825 | 3755 | 31800 |
| 350 | 20250117 | 132400 | 9286929295 | 3825 | 3795 | 3840 | 3775 | 46737 |
| 351 | 20250117 | 132300 | 9109356155 | 3795 | 3830 | 3830 | 3795 | 36174 |
| 352 | 20250117 | 132200 | 8971501215 | 3830 | 3815 | 3835 | 3810 | 16169 |
| 353 | 20250117 | 132100 | 8909615790 | 3810 | 3810 | 3855 | 3805 | 50173 |
| 354 | 20250117 | 132000 | 8717716110 | 3810 | 3845 | 3870 | 3800 | 49751 |
| 355 | 20250117 | 131900 | 8526912750 | 3845 | 3880 | 3885 | 3825 | 42473 |
| 356 | 20250117 | 131800 | 8363484855 | 3875 | 3915 | 3920 | 3845 | 50323 |
| 357 | 20250117 | 131700 | 8167808030 | 3915 | 3900 | 3950 | 3875 | 61916 |
| 358 | 20250117 | 131600 | 7925933170 | 3890 | 4000 | 4020 | 3875 | 111153 |
| 359 | 20250117 | 131500 | 7486282325 | 4000 | 4070 | 4085 | 4000 | 67825 |
| 360 | 20250117 | 131400 | 7211794185 | 4070 | 4125 | 4135 | 4010 | 123421 |
| 361 | 20250117 | 131300 | 6709882010 | 4125 | 3980 | 4160 | 3975 | 204192 |
| 362 | 20250117 | 131200 | 5876048330 | 3975 | 3935 | 4020 | 3935 | 154561 |
| 363 | 20250117 | 131100 | 5262119180 | 3935 | 3870 | 3950 | 3865 | 107531 |
| 364 | 20250117 | 131000 | 4840919595 | 3865 | 3875 | 3925 | 3850 | 95373 |
| 365 | 20250117 | 130900 | 4469317145 | 3895 | 3850 | 3920 | 3845 | 188814 |
| 366 | 20250117 | 130800 | 3736056890 | 3810 | 3810 | 3810 | 3810 | 0 |
| 367 | 20250117 | 130700 | 3736056890 | 3810 | 3810 | 3810 | 3810 | 0 |
| 368 | 20250117 | 130600 | 3736056890 | 3810 | 3750 | 3810 | 3750 | 47665 |
| 369 | 20250117 | 130500 | 3555709940 | 3750 | 3735 | 3755 | 3715 | 10876 |
| 370 | 20250117 | 130400 | 3515158530 | 3755 | 3760 | 3765 | 3730 | 17428 |
| 371 | 20250117 | 130300 | 3449795800 | 3760 | 3720 | 3765 | 3715 | 14853 |
| 372 | 20250117 | 130200 | 3394127135 | 3730 | 3735 | 3745 | 3685 | 12389 |
| 373 | 20250117 | 130100 | 3348051405 | 3740 | 3670 | 3775 | 3670 | 42858 |
| 374 | 20250117 | 130000 | 3188021465 | 3670 | 3635 | 3670 | 3635 | 3238 |
| 375 | 20250117 | 125900 | 3176212635 | 3630 | 3645 | 3645 | 3625 | 2656 |
| 376 | 20250117 | 125800 | 3166560265 | 3650 | 3650 | 3650 | 3645 | 1817 |
| 377 | 20250117 | 125700 | 3159928390 | 3650 | 3655 | 3655 | 3650 | 1755 |
| 378 | 20250117 | 125600 | 3153515395 | 3655 | 3670 | 3670 | 3655 | 856 |
| 379 | 20250117 | 125500 | 3150382095 | 3670 | 3645 | 3670 | 3645 | 1733 |
| 380 | 20250117 | 125400 | 3144034840 | 3640 | 3645 | 3655 | 3635 | 991 |
| 381 | 20250117 | 125300 | 3140420740 | 3645 | 3645 | 3645 | 3645 | 21 |
| 382 | 20250117 | 125200 | 3140344195 | 3635 | 3625 | 3635 | 3625 | 190 |
| 383 | 20250117 | 125100 | 3139655430 | 3625 | 3625 | 3625 | 3620 | 2781 |
| 384 | 20250117 | 125000 | 3129574755 | 3620 | 3625 | 3625 | 3620 | 330 |
| 385 | 20250117 | 124900 | 3128378655 | 3610 | 3640 | 3645 | 3610 | 8304 |
| 386 | 20250117 | 124800 | 3098256620 | 3640 | 3650 | 3650 | 3640 | 913 |
| 387 | 20250117 | 124700 | 3094932500 | 3650 | 3650 | 3650 | 3650 | 5 |
| 388 | 20250117 | 124600 | 3094914250 | 3650 | 3650 | 3650 | 3650 | 13 |
| 389 | 20250117 | 124500 | 3094866800 | 3640 | 3640 | 3655 | 3640 | 48 |
| 390 | 20250117 | 124400 | 3094691825 | 3640 | 3645 | 3645 | 3635 | 625 |
| 391 | 20250117 | 124300 | 3092416475 | 3645 | 3670 | 3670 | 3625 | 9298 |
| 392 | 20250117 | 124200 | 3058531715 | 3680 | 3660 | 3700 | 3660 | 14097 |
| 393 | 20250117 | 124100 | 3006622590 | 3670 | 3630 | 3670 | 3630 | 14134 |
| 394 | 20250117 | 124000 | 2955021245 | 3625 | 3625 | 3630 | 3625 | 3147 |
| 395 | 20250117 | 123900 | 2943603610 | 3625 | 3610 | 3630 | 3610 | 1274 |
| 396 | 20250117 | 123800 | 2938985445 | 3605 | 3605 | 3605 | 3605 | 0 |
| 397 | 20250117 | 123700 | 2938985445 | 3605 | 3605 | 3605 | 3605 | 1 |
| 398 | 20250117 | 123600 | 2938981840 | 3605 | 3605 | 3605 | 3605 | 0 |
| 399 | 20250117 | 123500 | 2938981840 | 3605 | 3605 | 3605 | 3605 | 845 |
| 400 | 20250117 | 123400 | 2935935615 | 3605 | 3620 | 3625 | 3605 | 359 |
| 401 | 20250117 | 123300 | 2934638400 | 3600 | 3600 | 3600 | 3595 | 3945 |
| 402 | 20250117 | 123200 | 2920436800 | 3600 | 3605 | 3610 | 3600 | 5564 |
| 403 | 20250117 | 123100 | 2900389375 | 3635 | 3595 | 3635 | 3595 | 4636 |
| 404 | 20250117 | 123000 | 2883653740 | 3600 | 3600 | 3600 | 3595 | 1823 |
| 405 | 20250117 | 122900 | 2877099975 | 3595 | 3590 | 3595 | 3590 | 552 |
| 406 | 20250117 | 122800 | 2875118285 | 3580 | 3580 | 3580 | 3575 | 16127 |
| 407 | 20250117 | 122700 | 2817383705 | 3585 | 3585 | 3585 | 3585 | 1000 |
| 408 | 20250117 | 122600 | 2813798705 | 3580 | 3580 | 3585 | 3580 | 56 |
| 409 | 20250117 | 122500 | 2813598220 | 3585 | 3585 | 3585 | 3585 | 1753 |
| 410 | 20250117 | 122400 | 2807313715 | 3590 | 3590 | 3590 | 3585 | 494 |
| 411 | 20250117 | 122300 | 2805540280 | 3590 | 3590 | 3590 | 3590 | 229 |
| 412 | 20250117 | 122200 | 2804718170 | 3605 | 3605 | 3605 | 3605 | 0 |
| 413 | 20250117 | 122100 | 2804718170 | 3605 | 3590 | 3605 | 3590 | 210 |
| 414 | 20250117 | 122000 | 2803963370 | 3590 | 3600 | 3600 | 3585 | 1555 |
| 415 | 20250117 | 121900 | 2798374710 | 3585 | 3590 | 3590 | 3585 | 1226 |
| 416 | 20250117 | 121800 | 2793975930 | 3590 | 3590 | 3590 | 3590 | 11 |
| 417 | 20250117 | 121700 | 2793936440 | 3585 | 3595 | 3595 | 3585 | 537 |
| 418 | 20250117 | 121600 | 2792006845 | 3600 | 3600 | 3600 | 3600 | 0 |
| 419 | 20250117 | 121500 | 2792006845 | 3600 | 3590 | 3600 | 3590 | 2044 |
| 420 | 20250117 | 121400 | 2784659515 | 3595 | 3595 | 3595 | 3595 | 284 |
| 421 | 20250117 | 121300 | 2783638535 | 3595 | 3600 | 3600 | 3595 | 1465 |
| 422 | 20250117 | 121200 | 2778371855 | 3595 | 3595 | 3595 | 3595 | 65 |
| 423 | 20250117 | 121100 | 2778138180 | 3600 | 3600 | 3600 | 3600 | 1101 |
| 424 | 20250117 | 121000 | 2774174580 | 3595 | 3615 | 3615 | 3595 | 103 |
| 425 | 20250117 | 120900 | 2773804235 | 3615 | 3615 | 3615 | 3615 | 0 |
| 426 | 20250117 | 120800 | 2773804235 | 3615 | 3615 | 3615 | 3615 | 0 |
| 427 | 20250117 | 120700 | 2773804235 | 3615 | 3600 | 3615 | 3595 | 120 |
| 428 | 20250117 | 120600 | 2773372310 | 3595 | 3595 | 3595 | 3595 | 0 |
| 429 | 20250117 | 120500 | 2773372310 | 3595 | 3595 | 3595 | 3595 | 0 |
| 430 | 20250117 | 120400 | 2773372310 | 3595 | 3590 | 3595 | 3590 | 1903 |
| 431 | 20250117 | 120300 | 2766539875 | 3590 | 3595 | 3595 | 3590 | 1505 |
| 432 | 20250117 | 120200 | 2761129440 | 3600 | 3600 | 3600 | 3600 | 1177 |
| 433 | 20250117 | 120100 | 2756892240 | 3600 | 3600 | 3600 | 3600 | 0 |
| 434 | 20250117 | 120000 | 2756892240 | 3600 | 3610 | 3625 | 3600 | 1659 |
| 435 | 20250117 | 115900 | 2750914820 | 3600 | 3600 | 3600 | 3600 | 1230 |
| 436 | 20250117 | 115800 | 2746486820 | 3595 | 3600 | 3600 | 3595 | 2003 |
| 437 | 20250117 | 115700 | 2739285435 | 3600 | 3600 | 3600 | 3600 | 0 |
| 438 | 20250117 | 115600 | 2739285435 | 3600 | 3605 | 3605 | 3600 | 2414 |
| 439 | 20250117 | 115500 | 2730592815 | 3610 | 3625 | 3625 | 3610 | 2027 |
| 440 | 20250117 | 115400 | 2723271485 | 3630 | 3630 | 3630 | 3630 | 309 |
| 441 | 20250117 | 115300 | 2722149815 | 3635 | 3635 | 3635 | 3635 | 757 |
| 442 | 20250117 | 115200 | 2719398120 | 3635 | 3620 | 3635 | 3620 | 3050 |
| 443 | 20250117 | 115100 | 2708325165 | 3620 | 3630 | 3630 | 3610 | 1572 |
| 444 | 20250117 | 115000 | 2702633585 | 3630 | 3630 | 3630 | 3630 | 84 |
| 445 | 20250117 | 114900 | 2702328665 | 3645 | 3640 | 3645 | 3640 | 3118 |
| 446 | 20250117 | 114800 | 2690972520 | 3640 | 3625 | 3640 | 3625 | 4989 |
| 447 | 20250117 | 114700 | 2672856570 | 3625 | 3615 | 3625 | 3615 | 69 |
| 448 | 20250117 | 114600 | 2672606515 | 3615 | 3620 | 3620 | 3615 | 106 |
| 449 | 20250117 | 114500 | 2672222825 | 3610 | 3610 | 3610 | 3610 | 271 |
| 450 | 20250117 | 114400 | 2671244515 | 3610 | 3625 | 3625 | 3610 | 1320 |
| 451 | 20250117 | 114300 | 2666464315 | 3625 | 3610 | 3625 | 3610 | 2348 |
| 452 | 20250117 | 114200 | 2657978250 | 3595 | 3600 | 3600 | 3595 | 271 |
| 453 | 20250117 | 114100 | 2657003505 | 3595 | 3560 | 3595 | 3560 | 3260 |
| 454 | 20250117 | 114000 | 2645342250 | 3555 | 3525 | 3555 | 3510 | 4803 |
| 455 | 20250117 | 113900 | 2628422430 | 3505 | 3555 | 3555 | 3500 | 23373 |
| 456 | 20250117 | 113800 | 2545976630 | 3555 | 3565 | 3565 | 3550 | 7851 |
| 457 | 20250117 | 113700 | 2518058625 | 3565 | 3575 | 3575 | 3565 | 4077 |
| 458 | 20250117 | 113600 | 2503488625 | 3575 | 3590 | 3590 | 3575 | 4218 |
| 459 | 20250117 | 113500 | 2488386430 | 3590 | 3590 | 3595 | 3590 | 1085 |
| 460 | 20250117 | 113400 | 2484491245 | 3595 | 3610 | 3610 | 3595 | 847 |
| 461 | 20250117 | 113300 | 2481444565 | 3605 | 3610 | 3610 | 3605 | 210 |
| 462 | 20250117 | 113200 | 2480687490 | 3610 | 3605 | 3610 | 3605 | 970 |
| 463 | 20250117 | 113100 | 2477187055 | 3595 | 3605 | 3605 | 3595 | 633 |
| 464 | 20250117 | 113000 | 2474911410 | 3605 | 3605 | 3605 | 3605 | 141 |
| 465 | 20250117 | 112900 | 2474403105 | 3595 | 3605 | 3605 | 3595 | 1548 |
| 466 | 20250117 | 112800 | 2468833975 | 3605 | 3600 | 3605 | 3595 | 234 |
| 467 | 20250117 | 112700 | 2467991165 | 3595 | 3605 | 3605 | 3595 | 198 |
| 468 | 20250117 | 112600 | 2467279345 | 3595 | 3595 | 3595 | 3595 | 613 |
| 469 | 20250117 | 112500 | 2465075610 | 3590 | 3585 | 3590 | 3575 | 2371 |
| 470 | 20250117 | 112400 | 2456589925 | 3580 | 3595 | 3600 | 3575 | 13594 |
| 471 | 20250117 | 112300 | 2407801205 | 3595 | 3610 | 3610 | 3595 | 6323 |
| 472 | 20250117 | 112200 | 2385032725 | 3610 | 3625 | 3625 | 3610 | 3556 |
| 473 | 20250117 | 112100 | 2372171275 | 3630 | 3615 | 3635 | 3615 | 4061 |
| 474 | 20250117 | 112000 | 2357469735 | 3615 | 3605 | 3615 | 3605 | 26 |
| 475 | 20250117 | 111900 | 2357375975 | 3620 | 3630 | 3630 | 3600 | 7716 |
| 476 | 20250117 | 111800 | 2329448075 | 3625 | 3630 | 3640 | 3625 | 1936 |
| 477 | 20250117 | 111700 | 2322422295 | 3640 | 3630 | 3640 | 3625 | 4273 |
| 478 | 20250117 | 111600 | 2306911290 | 3630 | 3650 | 3670 | 3630 | 12225 |
| 479 | 20250117 | 111500 | 2262371580 | 3665 | 3645 | 3670 | 3645 | 3528 |
| 480 | 20250117 | 111400 | 2249472700 | 3655 | 3655 | 3675 | 3645 | 13402 |
| 481 | 20250117 | 111300 | 2200458420 | 3675 | 3660 | 3685 | 3645 | 4375 |
| 482 | 20250117 | 111200 | 2184438735 | 3660 | 3670 | 3700 | 3660 | 7075 |
| 483 | 20250117 | 111100 | 2158388680 | 3695 | 3650 | 3700 | 3650 | 22502 |
| 484 | 20250117 | 111000 | 2075687735 | 3645 | 3620 | 3645 | 3620 | 5009 |
| 485 | 20250117 | 110900 | 2057520790 | 3620 | 3645 | 3645 | 3620 | 599 |
| 486 | 20250117 | 110800 | 2055342110 | 3645 | 3660 | 3660 | 3645 | 2073 |
| 487 | 20250117 | 110700 | 2047779405 | 3660 | 3655 | 3660 | 3645 | 4357 |
| 488 | 20250117 | 110600 | 2031865895 | 3655 | 3645 | 3665 | 3645 | 5755 |
| 489 | 20250117 | 110500 | 2010862865 | 3645 | 3610 | 3650 | 3605 | 1740 |
| 490 | 20250117 | 110400 | 2004567060 | 3615 | 3595 | 3615 | 3595 | 1504 |
| 491 | 20250117 | 110300 | 1999155970 | 3595 | 3595 | 3595 | 3590 | 8096 |
| 492 | 20250117 | 110200 | 1970056130 | 3595 | 3620 | 3620 | 3595 | 1615 |
| 493 | 20250117 | 110100 | 1964230055 | 3615 | 3635 | 3635 | 3615 | 744 |
| 494 | 20250117 | 110000 | 1961535225 | 3635 | 3635 | 3635 | 3635 | 16 |
| 495 | 20250117 | 105900 | 1961477065 | 3635 | 3645 | 3645 | 3630 | 1556 |
| 496 | 20250117 | 105800 | 1955822510 | 3635 | 3650 | 3665 | 3635 | 7001 |
| 497 | 20250117 | 105700 | 1930218725 | 3650 | 3635 | 3650 | 3635 | 12288 |
| 498 | 20250117 | 105600 | 1885459290 | 3635 | 3615 | 3635 | 3615 | 7300 |
| 499 | 20250117 | 105500 | 1858990415 | 3615 | 3600 | 3615 | 3600 | 14705 |
| 500 | 20250117 | 105400 | 1806045950 | 3600 | 3600 | 3600 | 3600 | 1512 |
| 501 | 20250117 | 105300 | 1800602750 | 3605 | 3595 | 3605 | 3595 | 1593 |
| 502 | 20250117 | 105200 | 1794873615 | 3600 | 3605 | 3605 | 3600 | 589 |
| 503 | 20250117 | 105100 | 1792752715 | 3605 | 3600 | 3605 | 3600 | 532 |
| 504 | 20250117 | 105000 | 1790837265 | 3600 | 3600 | 3600 | 3600 | 49 |
| 505 | 20250117 | 104900 | 1790660865 | 3600 | 3600 | 3610 | 3600 | 489 |
| 506 | 20250117 | 104800 | 1788897145 | 3610 | 3610 | 3610 | 3610 | 142 |
| 507 | 20250117 | 104700 | 1788384525 | 3610 | 3595 | 3610 | 3595 | 1642 |
| 508 | 20250117 | 104600 | 1782463945 | 3600 | 3600 | 3605 | 3600 | 382 |
| 509 | 20250117 | 104500 | 1781088495 | 3605 | 3600 | 3605 | 3600 | 5010 |
| 510 | 20250117 | 104400 | 1763039630 | 3600 | 3590 | 3600 | 3590 | 1318 |
| 511 | 20250117 | 104300 | 1758300400 | 3590 | 3590 | 3590 | 3590 | 10 |
| 512 | 20250117 | 104200 | 1758264500 | 3570 | 3570 | 3570 | 3570 | 520 |
| 513 | 20250117 | 104100 | 1756408100 | 3565 | 3570 | 3570 | 3565 | 506 |
| 514 | 20250117 | 104000 | 1754601710 | 3570 | 3570 | 3570 | 3570 | 1973 |
| 515 | 20250117 | 103900 | 1747558100 | 3590 | 3590 | 3590 | 3590 | 90 |
| 516 | 20250117 | 103800 | 1747235000 | 3590 | 3590 | 3590 | 3590 | 701 |
| 517 | 20250117 | 103700 | 1744718410 | 3570 | 3580 | 3580 | 3570 | 113 |
| 518 | 20250117 | 103600 | 1744313880 | 3565 | 3565 | 3565 | 3565 | 230 |
| 519 | 20250117 | 103500 | 1743493930 | 3580 | 3580 | 3580 | 3580 | 140 |
| 520 | 20250117 | 103400 | 1742992730 | 3555 | 3555 | 3555 | 3555 | 45 |
| 521 | 20250117 | 103300 | 1742832755 | 3555 | 3555 | 3555 | 3555 | 220 |
| 522 | 20250117 | 103200 | 1742050655 | 3580 | 3580 | 3580 | 3580 | 0 |
| 523 | 20250117 | 103100 | 1742050655 | 3580 | 3580 | 3590 | 3580 | 1943 |
| 524 | 20250117 | 103000 | 1735086375 | 3580 | 3550 | 3580 | 3550 | 1299 |
| 525 | 20250117 | 102900 | 1730447430 | 3540 | 3540 | 3540 | 3540 | 1 |
| 526 | 20250117 | 102800 | 1730443890 | 3550 | 3550 | 3550 | 3540 | 112 |
| 527 | 20250117 | 102700 | 1730046940 | 3545 | 3545 | 3545 | 3545 | 0 |
| 528 | 20250117 | 102600 | 1730046940 | 3545 | 3545 | 3545 | 3545 | 1806 |
| 529 | 20250117 | 102500 | 1723644670 | 3550 | 3550 | 3550 | 3550 | 1 |
| 530 | 20250117 | 102400 | 1723641120 | 3550 | 3560 | 3580 | 3550 | 473 |
| 531 | 20250117 | 102300 | 1721960180 | 3560 | 3575 | 3580 | 3550 | 2415 |
| 532 | 20250117 | 102200 | 1713323265 | 3555 | 3555 | 3555 | 3555 | 1 |
| 533 | 20250117 | 102100 | 1713319710 | 3580 | 3550 | 3580 | 3550 | 146 |
| 534 | 20250117 | 102000 | 1712797395 | 3580 | 3580 | 3580 | 3550 | 261 |
| 535 | 20250117 | 101900 | 1711863620 | 3580 | 3555 | 3580 | 3540 | 1072 |
| 536 | 20250117 | 101800 | 1708054905 | 3560 | 3580 | 3580 | 3560 | 46 |
| 537 | 20250117 | 101700 | 1707890680 | 3580 | 3540 | 3585 | 3540 | 1477 |
| 538 | 20250117 | 101600 | 1702631575 | 3560 | 3560 | 3560 | 3560 | 237 |
| 539 | 20250117 | 101500 | 1701787855 | 3560 | 3560 | 3560 | 3540 | 3144 |
| 540 | 20250117 | 101400 | 1690624375 | 3545 | 3540 | 3560 | 3540 | 106 |
| 541 | 20250117 | 101300 | 1690249110 | 3560 | 3545 | 3560 | 3545 | 1674 |
| 542 | 20250117 | 101200 | 1684314000 | 3560 | 3560 | 3560 | 3545 | 1716 |
| 543 | 20250117 | 101100 | 1678225815 | 3560 | 3560 | 3560 | 3560 | 50 |
| 544 | 20250117 | 101000 | 1678047815 | 3560 | 3560 | 3560 | 3555 | 486 |
| 545 | 20250117 | 100900 | 1676319655 | 3560 | 3575 | 3575 | 3560 | 642 |
| 546 | 20250117 | 100800 | 1674033940 | 3565 | 3565 | 3565 | 3545 | 1846 |
| 547 | 20250117 | 100700 | 1667476840 | 3560 | 3560 | 3560 | 3550 | 3563 |
| 548 | 20250117 | 100600 | 1654805755 | 3560 | 3560 | 3560 | 3560 | 207 |
| 549 | 20250117 | 100500 | 1654068835 | 3565 | 3575 | 3575 | 3565 | 1096 |
| 550 | 20250117 | 100400 | 1650157060 | 3585 | 3580 | 3600 | 3580 | 81 |
| 551 | 20250117 | 100300 | 1649866745 | 3580 | 3600 | 3610 | 3580 | 1332 |
| 552 | 20250117 | 100200 | 1645066760 | 3600 | 3580 | 3610 | 3580 | 3914 |
| 553 | 20250117 | 100100 | 1630977085 | 3560 | 3560 | 3560 | 3555 | 1090 |
| 554 | 20250117 | 100000 | 1627098425 | 3555 | 3555 | 3555 | 3555 | 0 |
| 555 | 20250117 | 095900 | 1627098425 | 3555 | 3555 | 3580 | 3555 | 277 |
| 556 | 20250117 | 095800 | 1626113640 | 3555 | 3555 | 3555 | 3555 | 69 |
| 557 | 20250117 | 095700 | 1625868345 | 3555 | 3555 | 3555 | 3555 | 85 |
| 558 | 20250117 | 095600 | 1625566170 | 3555 | 3555 | 3580 | 3555 | 1155 |
| 559 | 20250117 | 095500 | 1621441640 | 3570 | 3545 | 3570 | 3545 | 555 |
| 560 | 20250117 | 095400 | 1619462820 | 3545 | 3550 | 3550 | 3545 | 2630 |
| 561 | 20250117 | 095300 | 1610137025 | 3560 | 3560 | 3560 | 3560 | 463 |
| 562 | 20250117 | 095200 | 1608488745 | 3540 | 3570 | 3570 | 3540 | 238 |
| 563 | 20250117 | 095100 | 1607641995 | 3570 | 3565 | 3570 | 3560 | 72 |
| 564 | 20250117 | 095000 | 1607385305 | 3565 | 3565 | 3565 | 3565 | 69 |
| 565 | 20250117 | 094900 | 1607139320 | 3565 | 3565 | 3570 | 3565 | 1180 |
| 566 | 20250117 | 094800 | 1602928035 | 3565 | 3565 | 3565 | 3565 | 233 |
| 567 | 20250117 | 094700 | 1602097390 | 3555 | 3550 | 3600 | 3535 | 3549 |
| 568 | 20250117 | 094600 | 1589486150 | 3550 | 3545 | 3550 | 3510 | 3994 |
| 569 | 20250117 | 094500 | 1575423165 | 3545 | 3540 | 3545 | 3540 | 1000 |
| 570 | 20250117 | 094400 | 1571879665 | 3540 | 3535 | 3545 | 3520 | 3929 |
| 571 | 20250117 | 094300 | 1558040990 | 3520 | 3560 | 3560 | 3520 | 7910 |
| 572 | 20250117 | 094200 | 1530083455 | 3565 | 3575 | 3580 | 3565 | 2354 |
| 573 | 20250117 | 094100 | 1521681530 | 3580 | 3585 | 3585 | 3570 | 853 |
| 574 | 20250117 | 094000 | 1518631490 | 3595 | 3575 | 3595 | 3570 | 1749 |
| 575 | 20250117 | 093900 | 1512360475 | 3585 | 3550 | 3585 | 3540 | 1124 |
| 576 | 20250117 | 093800 | 1508346405 | 3540 | 3530 | 3565 | 3530 | 1935 |
| 577 | 20250117 | 093700 | 1501499020 | 3545 | 3585 | 3585 | 3525 | 19150 |
| 578 | 20250117 | 093600 | 1433401650 | 3585 | 3615 | 3615 | 3585 | 5607 |
| 579 | 20250117 | 093500 | 1413212670 | 3615 | 3620 | 3620 | 3600 | 2140 |
| 580 | 20250117 | 093400 | 1405484795 | 3620 | 3615 | 3625 | 3615 | 1716 |
| 581 | 20250117 | 093300 | 1399268765 | 3610 | 3605 | 3610 | 3605 | 845 |
| 582 | 20250117 | 093200 | 1396219835 | 3610 | 3610 | 3620 | 3610 | 745 |
| 583 | 20250117 | 093100 | 1393525195 | 3620 | 3585 | 3620 | 3585 | 10378 |
| 584 | 20250117 | 093000 | 1356302175 | 3585 | 3590 | 3595 | 3585 | 3095 |
| 585 | 20250117 | 092900 | 1345195260 | 3595 | 3600 | 3600 | 3590 | 1825 |
| 586 | 20250117 | 092800 | 1338637010 | 3595 | 3610 | 3610 | 3595 | 4134 |
| 587 | 20250117 | 092700 | 1323760270 | 3610 | 3610 | 3620 | 3610 | 3371 |
| 588 | 20250117 | 092600 | 1311589960 | 3615 | 3625 | 3625 | 3615 | 4363 |
| 589 | 20250117 | 092500 | 1295802865 | 3625 | 3620 | 3645 | 3620 | 7413 |
| 590 | 20250117 | 092400 | 1268813490 | 3620 | 3645 | 3650 | 3620 | 5638 |
| 591 | 20250117 | 092300 | 1248326985 | 3645 | 3635 | 3655 | 3635 | 5034 |
| 592 | 20250117 | 092200 | 1229960690 | 3650 | 3650 | 3655 | 3630 | 7336 |
| 593 | 20250117 | 092100 | 1203227985 | 3650 | 3635 | 3650 | 3630 | 1648 |
| 594 | 20250117 | 092000 | 1197238245 | 3635 | 3635 | 3635 | 3620 | 5212 |
| 595 | 20250117 | 091900 | 1178307200 | 3635 | 3610 | 3635 | 3590 | 1407 |
| 596 | 20250117 | 091800 | 1173220735 | 3590 | 3590 | 3610 | 3570 | 7174 |
| 597 | 20250117 | 091700 | 1147487130 | 3595 | 3645 | 3655 | 3595 | 11405 |
| 598 | 20250117 | 091600 | 1106174835 | 3655 | 3625 | 3670 | 3625 | 18511 |
| 599 | 20250117 | 091500 | 1038642860 | 3630 | 3640 | 3645 | 3630 | 1647 |
| 600 | 20250117 | 091400 | 1032651015 | 3640 | 3645 | 3645 | 3625 | 4743 |
| 601 | 20250117 | 091300 | 1015390635 | 3650 | 3615 | 3650 | 3610 | 12390 |
| 602 | 20250117 | 091200 | 970339355 | 3615 | 3570 | 3630 | 3565 | 11759 |
| 603 | 20250117 | 091100 | 927922325 | 3565 | 3585 | 3605 | 3560 | 11680 |
| 604 | 20250117 | 091000 | 886157460 | 3585 | 3610 | 3610 | 3585 | 19113 |
| 605 | 20250117 | 090900 | 817409585 | 3610 | 3635 | 3635 | 3605 | 8511 |
| 606 | 20250117 | 090800 | 786653990 | 3620 | 3610 | 3635 | 3610 | 5180 |
| 607 | 20250117 | 090700 | 767919195 | 3610 | 3625 | 3635 | 3605 | 15466 |
| 608 | 20250117 | 090600 | 712032160 | 3625 | 3665 | 3675 | 3615 | 35389 |
| 609 | 20250117 | 090500 | 583385980 | 3670 | 3650 | 3670 | 3610 | 61264 |
| 610 | 20250117 | 090400 | 360736560 | 3650 | 3600 | 3715 | 3575 | 76020 |
| 611 | 20250117 | 090300 | 83073240 | 3600 | 3490 | 3600 | 3465 | 8589 |
| 612 | 20250117 | 090200 | 52827495 | 3465 | 3430 | 3465 | 3430 | 4704 |
| 613 | 20250117 | 090100 | 36629920 | 3425 | 3440 | 3455 | 3425 | 2253 |
| 614 | 20250117 | 090000 | 28909540 | 3420 | 3465 | 3465 | 3420 | 7563 |