30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 191700 | 965023760 | 5360 | 5360 | 5360 | 5360 | 4033 |
| 3 | 20250117 | 191600 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 4 | 20250117 | 191500 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 5 | 20250117 | 191400 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 6 | 20250117 | 191300 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 7 | 20250117 | 191200 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 8 | 20250117 | 191100 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 9 | 20250117 | 191000 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 10 | 20250117 | 190900 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 11 | 20250117 | 190800 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 12 | 20250117 | 190700 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 13 | 20250117 | 190600 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 14 | 20250117 | 190500 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 15 | 20250117 | 190400 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 16 | 20250117 | 190300 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 17 | 20250117 | 190200 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 18 | 20250117 | 190100 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 19 | 20250117 | 190000 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 20 | 20250117 | 185900 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 21 | 20250117 | 185800 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 22 | 20250117 | 185700 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 23 | 20250117 | 185600 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 24 | 20250117 | 185500 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 25 | 20250117 | 185400 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 26 | 20250117 | 185300 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 27 | 20250117 | 185200 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 28 | 20250117 | 185100 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 29 | 20250117 | 185000 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 30 | 20250117 | 184900 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 31 | 20250117 | 184800 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 32 | 20250117 | 184700 | 965023760 | 5360 | 5360 | 5360 | 5360 | 4033 |
| 33 | 20250117 | 184600 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 34 | 20250117 | 184500 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 35 | 20250117 | 184400 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 36 | 20250117 | 184300 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 37 | 20250117 | 184200 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 38 | 20250117 | 184100 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 39 | 20250117 | 184000 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 40 | 20250117 | 183900 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 41 | 20250117 | 183800 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 42 | 20250117 | 183700 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 43 | 20250117 | 183600 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 44 | 20250117 | 183500 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 45 | 20250117 | 183400 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 46 | 20250117 | 183300 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 47 | 20250117 | 183200 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 48 | 20250117 | 183100 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 49 | 20250117 | 183000 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 50 | 20250117 | 182900 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 51 | 20250117 | 182800 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 52 | 20250117 | 182700 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 53 | 20250117 | 182600 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 54 | 20250117 | 182500 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 55 | 20250117 | 182400 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 56 | 20250117 | 182300 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 57 | 20250117 | 182200 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 58 | 20250117 | 182100 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 59 | 20250117 | 182000 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 60 | 20250117 | 181900 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 61 | 20250117 | 181800 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 62 | 20250117 | 181700 | 965023760 | 5360 | 5360 | 5360 | 5360 | 4033 |
| 63 | 20250117 | 181600 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 64 | 20250117 | 181500 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 65 | 20250117 | 181400 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 66 | 20250117 | 181300 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 67 | 20250117 | 181200 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 68 | 20250117 | 181100 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 69 | 20250117 | 181000 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 70 | 20250117 | 180900 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 71 | 20250117 | 180800 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 72 | 20250117 | 180700 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 73 | 20250117 | 180600 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 74 | 20250117 | 180500 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 75 | 20250117 | 180400 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 76 | 20250117 | 180300 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 77 | 20250117 | 180200 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 78 | 20250117 | 180100 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 79 | 20250117 | 180000 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 80 | 20250117 | 175900 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 81 | 20250117 | 175800 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 82 | 20250117 | 175700 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 83 | 20250117 | 175600 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 84 | 20250117 | 175500 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 85 | 20250117 | 175400 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 86 | 20250117 | 175300 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 87 | 20250117 | 175200 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 88 | 20250117 | 175100 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 89 | 20250117 | 175000 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 90 | 20250117 | 174900 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 91 | 20250117 | 174800 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 92 | 20250117 | 174700 | 965023760 | 5360 | 5360 | 5360 | 5360 | 4033 |
| 93 | 20250117 | 174600 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 94 | 20250117 | 174500 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 95 | 20250117 | 174400 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 96 | 20250117 | 174300 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 97 | 20250117 | 174200 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 98 | 20250117 | 174100 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 99 | 20250117 | 174000 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 100 | 20250117 | 173900 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 101 | 20250117 | 173800 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 102 | 20250117 | 173700 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 103 | 20250117 | 173600 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 104 | 20250117 | 173500 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 105 | 20250117 | 173400 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 106 | 20250117 | 173300 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 107 | 20250117 | 173200 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 108 | 20250117 | 173100 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 109 | 20250117 | 173000 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 110 | 20250117 | 172900 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 111 | 20250117 | 172800 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 112 | 20250117 | 172700 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 113 | 20250117 | 172600 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 114 | 20250117 | 172500 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 115 | 20250117 | 172400 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 116 | 20250117 | 172300 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 117 | 20250117 | 172200 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 118 | 20250117 | 172100 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 119 | 20250117 | 172000 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 120 | 20250117 | 171900 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 121 | 20250117 | 171800 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 122 | 20250117 | 171700 | 965023760 | 5360 | 5360 | 5360 | 5360 | 4033 |
| 123 | 20250117 | 171600 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 124 | 20250117 | 171500 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 125 | 20250117 | 171400 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 126 | 20250117 | 171300 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 127 | 20250117 | 171200 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 128 | 20250117 | 171100 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 129 | 20250117 | 171000 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 130 | 20250117 | 170900 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 131 | 20250117 | 170800 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 132 | 20250117 | 170700 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 133 | 20250117 | 170600 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 134 | 20250117 | 170500 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 135 | 20250117 | 170400 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 136 | 20250117 | 170300 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 137 | 20250117 | 170200 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 138 | 20250117 | 170100 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 139 | 20250117 | 170000 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 140 | 20250117 | 165900 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 141 | 20250117 | 165800 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 142 | 20250117 | 165700 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 143 | 20250117 | 165600 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 144 | 20250117 | 165500 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 145 | 20250117 | 165400 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 146 | 20250117 | 165300 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 147 | 20250117 | 165200 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 148 | 20250117 | 165100 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 149 | 20250117 | 165000 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 150 | 20250117 | 164900 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 151 | 20250117 | 164800 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 152 | 20250117 | 164700 | 965023760 | 5360 | 5360 | 5360 | 5360 | 4033 |
| 153 | 20250117 | 164600 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 154 | 20250117 | 164500 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 155 | 20250117 | 164400 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 156 | 20250117 | 164300 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 157 | 20250117 | 164200 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 158 | 20250117 | 164100 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 159 | 20250117 | 164000 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 160 | 20250117 | 163900 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 161 | 20250117 | 163800 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 162 | 20250117 | 163700 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 163 | 20250117 | 163600 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 164 | 20250117 | 163500 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 165 | 20250117 | 163400 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 166 | 20250117 | 163300 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 167 | 20250117 | 163200 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 168 | 20250117 | 163100 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 169 | 20250117 | 163000 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 170 | 20250117 | 162900 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 171 | 20250117 | 162800 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 172 | 20250117 | 162700 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 173 | 20250117 | 162600 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 174 | 20250117 | 162500 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 175 | 20250117 | 162400 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 176 | 20250117 | 162300 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 177 | 20250117 | 162200 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 178 | 20250117 | 162100 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 179 | 20250117 | 162000 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 180 | 20250117 | 161900 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 181 | 20250117 | 161800 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 182 | 20250117 | 161700 | 965023760 | 5360 | 5360 | 5360 | 5360 | 4033 |
| 183 | 20250117 | 161600 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 184 | 20250117 | 161500 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 185 | 20250117 | 161400 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 186 | 20250117 | 161300 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 187 | 20250117 | 161200 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 188 | 20250117 | 161100 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 189 | 20250117 | 161000 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 190 | 20250117 | 160900 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 191 | 20250117 | 160800 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 192 | 20250117 | 160700 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 193 | 20250117 | 160600 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 194 | 20250117 | 160500 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 195 | 20250117 | 160400 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 196 | 20250117 | 160300 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 197 | 20250117 | 160200 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 198 | 20250117 | 160100 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 199 | 20250117 | 160000 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 200 | 20250117 | 155900 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 201 | 20250117 | 155800 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 202 | 20250117 | 155700 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 203 | 20250117 | 155600 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 204 | 20250117 | 155500 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 205 | 20250117 | 155400 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 206 | 20250117 | 155300 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 207 | 20250117 | 155200 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 208 | 20250117 | 155100 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 209 | 20250117 | 155000 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 210 | 20250117 | 154900 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 211 | 20250117 | 154800 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 212 | 20250117 | 154700 | 965023760 | 5360 | 5360 | 5360 | 5360 | 4033 |
| 213 | 20250117 | 154600 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 214 | 20250117 | 154500 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 215 | 20250117 | 154400 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 216 | 20250117 | 154300 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 217 | 20250117 | 154200 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 218 | 20250117 | 154100 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 219 | 20250117 | 154000 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 220 | 20250117 | 153900 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 221 | 20250117 | 153800 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 222 | 20250117 | 153700 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 223 | 20250117 | 153600 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 224 | 20250117 | 153500 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 225 | 20250117 | 153400 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 226 | 20250117 | 153300 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 227 | 20250117 | 153200 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 228 | 20250117 | 153100 | 965023760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 229 | 20250117 | 153000 | 965023760 | 5360 | 5360 | 5360 | 5360 | 4033 |
| 230 | 20250117 | 152900 | 943406880 | 5350 | 5350 | 5350 | 5350 | 0 |
| 231 | 20250117 | 152800 | 943406880 | 5350 | 5350 | 5350 | 5350 | 0 |
| 232 | 20250117 | 152700 | 943406880 | 5350 | 5350 | 5350 | 5350 | 0 |
| 233 | 20250117 | 152600 | 943406880 | 5350 | 5350 | 5350 | 5350 | 0 |
| 234 | 20250117 | 152500 | 943406880 | 5350 | 5350 | 5350 | 5350 | 0 |
| 235 | 20250117 | 152400 | 943406880 | 5350 | 5350 | 5350 | 5350 | 0 |
| 236 | 20250117 | 152300 | 943406880 | 5350 | 5350 | 5350 | 5350 | 0 |
| 237 | 20250117 | 152200 | 943406880 | 5350 | 5350 | 5350 | 5350 | 0 |
| 238 | 20250117 | 152100 | 943406880 | 5350 | 5350 | 5350 | 5350 | 0 |
| 239 | 20250117 | 152000 | 943406880 | 5350 | 5350 | 5350 | 5350 | 0 |
| 240 | 20250117 | 151900 | 943406880 | 5350 | 5390 | 5390 | 5330 | 223 |
| 241 | 20250117 | 151800 | 942214570 | 5390 | 5370 | 5390 | 5340 | 1471 |
| 242 | 20250117 | 151700 | 934305170 | 5350 | 5370 | 5370 | 5340 | 367 |
| 243 | 20250117 | 151600 | 932344700 | 5340 | 5340 | 5350 | 5340 | 62 |
| 244 | 20250117 | 151500 | 932013520 | 5370 | 5340 | 5370 | 5340 | 7 |
| 245 | 20250117 | 151400 | 931976080 | 5340 | 5350 | 5360 | 5340 | 962 |
| 246 | 20250117 | 151300 | 926838520 | 5340 | 5350 | 5370 | 5340 | 633 |
| 247 | 20250117 | 151200 | 923453110 | 5370 | 5340 | 5370 | 5340 | 1171 |
| 248 | 20250117 | 151100 | 917198540 | 5370 | 5350 | 5370 | 5350 | 876 |
| 249 | 20250117 | 151000 | 912507940 | 5380 | 5360 | 5380 | 5350 | 330 |
| 250 | 20250117 | 150900 | 910742260 | 5350 | 5350 | 5350 | 5350 | 0 |
| 251 | 20250117 | 150800 | 910742260 | 5350 | 5380 | 5390 | 5350 | 3 |
| 252 | 20250117 | 150700 | 910726140 | 5380 | 5360 | 5380 | 5360 | 96 |
| 253 | 20250117 | 150600 | 910210100 | 5380 | 5330 | 5380 | 5330 | 1640 |
| 254 | 20250117 | 150500 | 901447170 | 5340 | 5340 | 5340 | 5340 | 33 |
| 255 | 20250117 | 150400 | 901270950 | 5360 | 5370 | 5400 | 5340 | 1298 |
| 256 | 20250117 | 150300 | 894310030 | 5360 | 5370 | 5370 | 5360 | 1492 |
| 257 | 20250117 | 150200 | 886312470 | 5380 | 5380 | 5380 | 5380 | 1 |
| 258 | 20250117 | 150100 | 886307090 | 5380 | 5380 | 5380 | 5380 | 1 |
| 259 | 20250117 | 150000 | 886301710 | 5380 | 5390 | 5390 | 5370 | 370 |
| 260 | 20250117 | 145900 | 884311210 | 5360 | 5360 | 5360 | 5360 | 0 |
| 261 | 20250117 | 145800 | 884311210 | 5360 | 5380 | 5380 | 5360 | 138 |
| 262 | 20250117 | 145700 | 883571430 | 5390 | 5360 | 5390 | 5360 | 160 |
| 263 | 20250117 | 145600 | 882710180 | 5360 | 5360 | 5360 | 5360 | 1503 |
| 264 | 20250117 | 145500 | 874654100 | 5340 | 5340 | 5340 | 5340 | 0 |
| 265 | 20250117 | 145400 | 874654100 | 5340 | 5340 | 5340 | 5340 | 1 |
| 266 | 20250117 | 145300 | 874648760 | 5350 | 5340 | 5350 | 5330 | 411 |
| 267 | 20250117 | 145200 | 872457200 | 5340 | 5350 | 5350 | 5340 | 19 |
| 268 | 20250117 | 145100 | 872355610 | 5380 | 5380 | 5380 | 5380 | 38 |
| 269 | 20250117 | 145000 | 872151170 | 5390 | 5370 | 5390 | 5360 | 77 |
| 270 | 20250117 | 144900 | 871736780 | 5400 | 5400 | 5400 | 5400 | 204 |
| 271 | 20250117 | 144800 | 870635180 | 5390 | 5390 | 5390 | 5390 | 284 |
| 272 | 20250117 | 144700 | 869104420 | 5400 | 5350 | 5400 | 5350 | 930 |
| 273 | 20250117 | 144600 | 864114920 | 5350 | 5320 | 5350 | 5320 | 1943 |
| 274 | 20250117 | 144500 | 853724620 | 5310 | 5310 | 5310 | 5310 | 0 |
| 275 | 20250117 | 144400 | 853724620 | 5310 | 5330 | 5330 | 5310 | 210 |
| 276 | 20250117 | 144300 | 852607450 | 5330 | 5330 | 5330 | 5330 | 2 |
| 277 | 20250117 | 144200 | 852596790 | 5340 | 5340 | 5340 | 5340 | 100 |
| 278 | 20250117 | 144100 | 852062790 | 5340 | 5340 | 5340 | 5340 | 0 |
| 279 | 20250117 | 144000 | 852062790 | 5340 | 5340 | 5340 | 5340 | 10 |
| 280 | 20250117 | 143900 | 852009390 | 5320 | 5320 | 5320 | 5320 | 24 |
| 281 | 20250117 | 143800 | 851881710 | 5320 | 5320 | 5320 | 5320 | 90 |
| 282 | 20250117 | 143700 | 851402910 | 5320 | 5320 | 5320 | 5320 | 200 |
| 283 | 20250117 | 143600 | 850338910 | 5320 | 5320 | 5320 | 5320 | 10 |
| 284 | 20250117 | 143500 | 850285710 | 5340 | 5340 | 5340 | 5340 | 50 |
| 285 | 20250117 | 143400 | 850018710 | 5350 | 5350 | 5350 | 5350 | 0 |
| 286 | 20250117 | 143300 | 850018710 | 5350 | 5350 | 5350 | 5350 | 0 |
| 287 | 20250117 | 143200 | 850018710 | 5350 | 5350 | 5350 | 5350 | 0 |
| 288 | 20250117 | 143100 | 850018710 | 5350 | 5350 | 5350 | 5350 | 0 |
| 289 | 20250117 | 143000 | 850018710 | 5350 | 5350 | 5350 | 5350 | 0 |
| 290 | 20250117 | 142900 | 850018710 | 5350 | 5330 | 5350 | 5320 | 210 |
| 291 | 20250117 | 142800 | 848901120 | 5320 | 5320 | 5320 | 5320 | 1000 |
| 292 | 20250117 | 142700 | 843581120 | 5320 | 5330 | 5330 | 5320 | 617 |
| 293 | 20250117 | 142600 | 840297870 | 5330 | 5330 | 5330 | 5330 | 0 |
| 294 | 20250117 | 142500 | 840297870 | 5330 | 5330 | 5330 | 5330 | 29 |
| 295 | 20250117 | 142400 | 840143300 | 5330 | 5330 | 5330 | 5330 | 271 |
| 296 | 20250117 | 142300 | 838698870 | 5330 | 5330 | 5330 | 5330 | 81 |
| 297 | 20250117 | 142200 | 838267140 | 5340 | 5340 | 5340 | 5340 | 60 |
| 298 | 20250117 | 142100 | 837946740 | 5340 | 5340 | 5340 | 5340 | 0 |
| 299 | 20250117 | 142000 | 837946740 | 5340 | 5340 | 5340 | 5340 | 226 |
| 300 | 20250117 | 141900 | 836739900 | 5340 | 5340 | 5340 | 5340 | 740 |
| 301 | 20250117 | 141800 | 832788300 | 5340 | 5340 | 5340 | 5340 | 0 |
| 302 | 20250117 | 141700 | 832788300 | 5340 | 5340 | 5340 | 5340 | 273 |
| 303 | 20250117 | 141600 | 831330480 | 5340 | 5340 | 5340 | 5340 | 0 |
| 304 | 20250117 | 141500 | 831330480 | 5340 | 5340 | 5340 | 5340 | 0 |
| 305 | 20250117 | 141400 | 831330480 | 5340 | 5340 | 5340 | 5340 | 0 |
| 306 | 20250117 | 141300 | 831330480 | 5340 | 5340 | 5340 | 5340 | 0 |
| 307 | 20250117 | 141200 | 831330480 | 5340 | 5350 | 5360 | 5340 | 3789 |
| 308 | 20250117 | 141100 | 811059610 | 5350 | 5350 | 5350 | 5350 | 1 |
| 309 | 20250117 | 141000 | 811054260 | 5350 | 5350 | 5350 | 5350 | 0 |
| 310 | 20250117 | 140900 | 811054260 | 5350 | 5350 | 5350 | 5350 | 1 |
| 311 | 20250117 | 140800 | 811048910 | 5350 | 5350 | 5350 | 5350 | 54 |
| 312 | 20250117 | 140700 | 810760010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 313 | 20250117 | 140600 | 810760010 | 5360 | 5340 | 5360 | 5340 | 454 |
| 314 | 20250117 | 140500 | 808331230 | 5340 | 5340 | 5340 | 5330 | 755 |
| 315 | 20250117 | 140400 | 804304900 | 5340 | 5330 | 5340 | 5330 | 205 |
| 316 | 20250117 | 140300 | 803211200 | 5330 | 5330 | 5330 | 5330 | 0 |
| 317 | 20250117 | 140200 | 803211200 | 5330 | 5330 | 5330 | 5330 | 200 |
| 318 | 20250117 | 140100 | 802145200 | 5330 | 5330 | 5330 | 5330 | 1603 |
| 319 | 20250117 | 140000 | 793601210 | 5340 | 5370 | 5390 | 5340 | 8948 |
| 320 | 20250117 | 135900 | 745707350 | 5370 | 5370 | 5370 | 5370 | 0 |
| 321 | 20250117 | 135800 | 745707350 | 5370 | 5370 | 5370 | 5370 | 0 |
| 322 | 20250117 | 135700 | 745707350 | 5370 | 5370 | 5370 | 5370 | 99 |
| 323 | 20250117 | 135600 | 745175720 | 5380 | 5380 | 5380 | 5380 | 6 |
| 324 | 20250117 | 135500 | 745143440 | 5410 | 5410 | 5410 | 5410 | 1 |
| 325 | 20250117 | 135400 | 745138030 | 5370 | 5370 | 5370 | 5370 | 0 |
| 326 | 20250117 | 135300 | 745138030 | 5370 | 5370 | 5370 | 5370 | 0 |
| 327 | 20250117 | 135200 | 745138030 | 5370 | 5370 | 5370 | 5370 | 0 |
| 328 | 20250117 | 135100 | 745138030 | 5370 | 5410 | 5410 | 5370 | 998 |
| 329 | 20250117 | 135000 | 739770140 | 5430 | 5430 | 5430 | 5430 | 1 |
| 330 | 20250117 | 134900 | 739764710 | 5390 | 5390 | 5390 | 5390 | 233 |
| 331 | 20250117 | 134800 | 738508840 | 5390 | 5390 | 5390 | 5390 | 2 |
| 332 | 20250117 | 134700 | 738498060 | 5370 | 5370 | 5370 | 5370 | 200 |
| 333 | 20250117 | 134600 | 737424060 | 5380 | 5430 | 5430 | 5380 | 2066 |
| 334 | 20250117 | 134500 | 726280940 | 5410 | 5430 | 5430 | 5410 | 520 |
| 335 | 20250117 | 134400 | 723467480 | 5410 | 5410 | 5410 | 5410 | 0 |
| 336 | 20250117 | 134300 | 723467480 | 5410 | 5410 | 5410 | 5410 | 268 |
| 337 | 20250117 | 134200 | 722017600 | 5440 | 5440 | 5440 | 5440 | 0 |
| 338 | 20250117 | 134100 | 722017600 | 5440 | 5440 | 5440 | 5440 | 0 |
| 339 | 20250117 | 134000 | 722017600 | 5440 | 5440 | 5440 | 5430 | 12 |
| 340 | 20250117 | 133900 | 721952340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 341 | 20250117 | 133800 | 721952340 | 5430 | 5430 | 5430 | 5430 | 500 |
| 342 | 20250117 | 133700 | 719237340 | 5410 | 5440 | 5440 | 5410 | 21 |
| 343 | 20250117 | 133600 | 719123700 | 5420 | 5420 | 5420 | 5420 | 0 |
| 344 | 20250117 | 133500 | 719123700 | 5420 | 5420 | 5420 | 5420 | 195 |
| 345 | 20250117 | 133400 | 718066800 | 5430 | 5430 | 5430 | 5430 | 66 |
| 346 | 20250117 | 133300 | 717708420 | 5460 | 5460 | 5460 | 5460 | 0 |
| 347 | 20250117 | 133200 | 717708420 | 5460 | 5460 | 5460 | 5460 | 0 |
| 348 | 20250117 | 133100 | 717708420 | 5460 | 5460 | 5460 | 5460 | 0 |
| 349 | 20250117 | 133000 | 717708420 | 5460 | 5460 | 5460 | 5460 | 0 |
| 350 | 20250117 | 132900 | 717708420 | 5460 | 5460 | 5460 | 5460 | 0 |
| 351 | 20250117 | 132800 | 717708420 | 5460 | 5460 | 5460 | 5460 | 0 |
| 352 | 20250117 | 132700 | 717708420 | 5460 | 5460 | 5460 | 5460 | 1 |
| 353 | 20250117 | 132600 | 717702960 | 5450 | 5450 | 5450 | 5450 | 420 |
| 354 | 20250117 | 132500 | 715413960 | 5450 | 5450 | 5450 | 5450 | 0 |
| 355 | 20250117 | 132400 | 715413960 | 5450 | 5450 | 5450 | 5450 | 1 |
| 356 | 20250117 | 132300 | 715408510 | 5450 | 5450 | 5450 | 5450 | 0 |
| 357 | 20250117 | 132200 | 715408510 | 5450 | 5450 | 5450 | 5450 | 0 |
| 358 | 20250117 | 132100 | 715408510 | 5450 | 5450 | 5450 | 5450 | 0 |
| 359 | 20250117 | 132000 | 715408510 | 5450 | 5450 | 5450 | 5450 | 10 |
| 360 | 20250117 | 131900 | 715354010 | 5430 | 5430 | 5430 | 5430 | 0 |
| 361 | 20250117 | 131800 | 715354010 | 5430 | 5430 | 5430 | 5430 | 0 |
| 362 | 20250117 | 131700 | 715354010 | 5430 | 5440 | 5440 | 5430 | 495 |
| 363 | 20250117 | 131600 | 712666100 | 5440 | 5440 | 5440 | 5440 | 0 |
| 364 | 20250117 | 131500 | 712666100 | 5440 | 5440 | 5440 | 5440 | 24 |
| 365 | 20250117 | 131400 | 712535540 | 5430 | 5430 | 5430 | 5430 | 0 |
| 366 | 20250117 | 131300 | 712535540 | 5430 | 5430 | 5430 | 5430 | 1 |
| 367 | 20250117 | 131200 | 712530110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 368 | 20250117 | 131100 | 712530110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 369 | 20250117 | 131000 | 712530110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 370 | 20250117 | 130900 | 712530110 | 5420 | 5420 | 5420 | 5420 | 200 |
| 371 | 20250117 | 130800 | 711446110 | 5420 | 5420 | 5420 | 5420 | 20 |
| 372 | 20250117 | 130700 | 711337710 | 5420 | 5420 | 5420 | 5420 | 0 |
| 373 | 20250117 | 130600 | 711337710 | 5420 | 5420 | 5420 | 5420 | 27 |
| 374 | 20250117 | 130500 | 711191370 | 5420 | 5440 | 5440 | 5420 | 396 |
| 375 | 20250117 | 130400 | 709037510 | 5450 | 5450 | 5450 | 5450 | 129 |
| 376 | 20250117 | 130300 | 708334460 | 5460 | 5460 | 5460 | 5460 | 0 |
| 377 | 20250117 | 130200 | 708334460 | 5460 | 5440 | 5460 | 5440 | 55 |
| 378 | 20250117 | 130100 | 708034260 | 5460 | 5460 | 5460 | 5460 | 0 |
| 379 | 20250117 | 130000 | 708034260 | 5460 | 5440 | 5460 | 5440 | 210 |
| 380 | 20250117 | 125900 | 706891660 | 5450 | 5450 | 5450 | 5450 | 20 |
| 381 | 20250117 | 125800 | 706782660 | 5440 | 5440 | 5440 | 5440 | 0 |
| 382 | 20250117 | 125700 | 706782660 | 5440 | 5440 | 5440 | 5440 | 0 |
| 383 | 20250117 | 125600 | 706782660 | 5440 | 5440 | 5440 | 5440 | 0 |
| 384 | 20250117 | 125500 | 706782660 | 5440 | 5440 | 5440 | 5440 | 0 |
| 385 | 20250117 | 125400 | 706782660 | 5440 | 5440 | 5440 | 5440 | 0 |
| 386 | 20250117 | 125300 | 706782660 | 5440 | 5440 | 5440 | 5440 | 10 |
| 387 | 20250117 | 125200 | 706728260 | 5440 | 5440 | 5440 | 5440 | 215 |
| 388 | 20250117 | 125100 | 705558660 | 5450 | 5450 | 5450 | 5450 | 110 |
| 389 | 20250117 | 125000 | 704959160 | 5440 | 5440 | 5440 | 5440 | 3 |
| 390 | 20250117 | 124900 | 704942840 | 5440 | 5440 | 5440 | 5440 | 33 |
| 391 | 20250117 | 124800 | 704763320 | 5440 | 5440 | 5440 | 5440 | 0 |
| 392 | 20250117 | 124700 | 704763320 | 5440 | 5440 | 5440 | 5440 | 0 |
| 393 | 20250117 | 124600 | 704763320 | 5440 | 5440 | 5440 | 5440 | 356 |
| 394 | 20250117 | 124500 | 702826680 | 5420 | 5420 | 5420 | 5420 | 0 |
| 395 | 20250117 | 124400 | 702826680 | 5420 | 5420 | 5420 | 5420 | 1 |
| 396 | 20250117 | 124300 | 702821260 | 5420 | 5420 | 5420 | 5420 | 0 |
| 397 | 20250117 | 124200 | 702821260 | 5420 | 5420 | 5420 | 5420 | 13 |
| 398 | 20250117 | 124100 | 702750800 | 5420 | 5420 | 5420 | 5420 | 0 |
| 399 | 20250117 | 124000 | 702750800 | 5420 | 5390 | 5420 | 5390 | 531 |
| 400 | 20250117 | 123900 | 699887780 | 5390 | 5390 | 5390 | 5390 | 0 |
| 401 | 20250117 | 123800 | 699887780 | 5390 | 5400 | 5400 | 5390 | 67 |
| 402 | 20250117 | 123700 | 699526100 | 5420 | 5420 | 5420 | 5420 | 47 |
| 403 | 20250117 | 123600 | 699271360 | 5380 | 5430 | 5430 | 5380 | 890 |
| 404 | 20250117 | 123500 | 694465560 | 5420 | 5420 | 5420 | 5420 | 7 |
| 405 | 20250117 | 123400 | 694427620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 406 | 20250117 | 123300 | 694427620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 407 | 20250117 | 123200 | 694427620 | 5460 | 5460 | 5460 | 5460 | 1 |
| 408 | 20250117 | 123100 | 694422160 | 5420 | 5420 | 5420 | 5420 | 65 |
| 409 | 20250117 | 123000 | 694069860 | 5430 | 5450 | 5450 | 5430 | 101 |
| 410 | 20250117 | 122900 | 693519430 | 5450 | 5440 | 5450 | 5410 | 335 |
| 411 | 20250117 | 122800 | 691703770 | 5440 | 5440 | 5440 | 5440 | 0 |
| 412 | 20250117 | 122700 | 691703770 | 5440 | 5440 | 5440 | 5440 | 0 |
| 413 | 20250117 | 122600 | 691703770 | 5440 | 5450 | 5460 | 5440 | 101 |
| 414 | 20250117 | 122500 | 691152340 | 5460 | 5460 | 5460 | 5460 | 0 |
| 415 | 20250117 | 122400 | 691152340 | 5460 | 5460 | 5460 | 5460 | 0 |
| 416 | 20250117 | 122300 | 691152340 | 5460 | 5460 | 5460 | 5460 | 1 |
| 417 | 20250117 | 122200 | 691146880 | 5460 | 5460 | 5460 | 5460 | 0 |
| 418 | 20250117 | 122100 | 691146880 | 5460 | 5460 | 5460 | 5460 | 2 |
| 419 | 20250117 | 122000 | 691135960 | 5460 | 5420 | 5460 | 5420 | 11 |
| 420 | 20250117 | 121900 | 691075940 | 5410 | 5430 | 5430 | 5410 | 506 |
| 421 | 20250117 | 121800 | 688332300 | 5470 | 5470 | 5470 | 5470 | 1 |
| 422 | 20250117 | 121700 | 688326830 | 5430 | 5430 | 5430 | 5430 | 10 |
| 423 | 20250117 | 121600 | 688272530 | 5430 | 5430 | 5430 | 5430 | 0 |
| 424 | 20250117 | 121500 | 688272530 | 5430 | 5430 | 5430 | 5430 | 0 |
| 425 | 20250117 | 121400 | 688272530 | 5430 | 5460 | 5460 | 5420 | 614 |
| 426 | 20250117 | 121300 | 684934820 | 5460 | 5470 | 5470 | 5460 | 578 |
| 427 | 20250117 | 121200 | 681777160 | 5470 | 5470 | 5470 | 5470 | 0 |
| 428 | 20250117 | 121100 | 681777160 | 5470 | 5470 | 5470 | 5470 | 19 |
| 429 | 20250117 | 121000 | 681673230 | 5490 | 5490 | 5490 | 5490 | 0 |
| 430 | 20250117 | 120900 | 681673230 | 5490 | 5490 | 5490 | 5490 | 21 |
| 431 | 20250117 | 120800 | 681557940 | 5490 | 5490 | 5490 | 5490 | 0 |
| 432 | 20250117 | 120700 | 681557940 | 5490 | 5460 | 5490 | 5460 | 314 |
| 433 | 20250117 | 120600 | 679834350 | 5460 | 5460 | 5460 | 5460 | 0 |
| 434 | 20250117 | 120500 | 679834350 | 5460 | 5460 | 5460 | 5460 | 415 |
| 435 | 20250117 | 120400 | 677568450 | 5500 | 5460 | 5500 | 5460 | 374 |
| 436 | 20250117 | 120300 | 675516680 | 5460 | 5460 | 5460 | 5460 | 113 |
| 437 | 20250117 | 120200 | 674899700 | 5460 | 5460 | 5460 | 5460 | 21 |
| 438 | 20250117 | 120100 | 674785040 | 5450 | 5440 | 5450 | 5410 | 224 |
| 439 | 20250117 | 120000 | 673570210 | 5460 | 5460 | 5460 | 5460 | 2 |
| 440 | 20250117 | 115900 | 673559290 | 5400 | 5420 | 5420 | 5400 | 1106 |
| 441 | 20250117 | 115800 | 667578990 | 5470 | 5440 | 5470 | 5430 | 425 |
| 442 | 20250117 | 115700 | 665270150 | 5440 | 5440 | 5440 | 5440 | 732 |
| 443 | 20250117 | 115600 | 661288070 | 5450 | 5450 | 5450 | 5450 | 0 |
| 444 | 20250117 | 115500 | 661288070 | 5450 | 5450 | 5450 | 5450 | 47 |
| 445 | 20250117 | 115400 | 661031920 | 5450 | 5450 | 5450 | 5450 | 0 |
| 446 | 20250117 | 115300 | 661031920 | 5450 | 5450 | 5450 | 5450 | 14 |
| 447 | 20250117 | 115200 | 660955620 | 5440 | 5460 | 5460 | 5440 | 106 |
| 448 | 20250117 | 115100 | 660378800 | 5460 | 5460 | 5460 | 5460 | 0 |
| 449 | 20250117 | 115000 | 660378800 | 5460 | 5460 | 5460 | 5460 | 1 |
| 450 | 20250117 | 114900 | 660373340 | 5460 | 5460 | 5460 | 5460 | 1 |
| 451 | 20250117 | 114800 | 660367880 | 5480 | 5480 | 5480 | 5480 | 0 |
| 452 | 20250117 | 114700 | 660367880 | 5480 | 5480 | 5480 | 5480 | 227 |
| 453 | 20250117 | 114600 | 659123920 | 5470 | 5470 | 5470 | 5470 | 80 |
| 454 | 20250117 | 114500 | 658686320 | 5470 | 5470 | 5470 | 5470 | 0 |
| 455 | 20250117 | 114400 | 658686320 | 5470 | 5470 | 5470 | 5470 | 108 |
| 456 | 20250117 | 114300 | 658095560 | 5450 | 5460 | 5460 | 5450 | 307 |
| 457 | 20250117 | 114200 | 656419440 | 5460 | 5500 | 5500 | 5460 | 1071 |
| 458 | 20250117 | 114100 | 650549730 | 5500 | 5530 | 5530 | 5500 | 341 |
| 459 | 20250117 | 114000 | 648674200 | 5530 | 5530 | 5530 | 5530 | 9 |
| 460 | 20250117 | 113900 | 648624430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 461 | 20250117 | 113800 | 648624430 | 5520 | 5520 | 5520 | 5520 | 399 |
| 462 | 20250117 | 113700 | 646421950 | 5540 | 5540 | 5540 | 5540 | 0 |
| 463 | 20250117 | 113600 | 646421950 | 5540 | 5540 | 5540 | 5540 | 168 |
| 464 | 20250117 | 113500 | 645491230 | 5520 | 5520 | 5520 | 5520 | 0 |
| 465 | 20250117 | 113400 | 645491230 | 5520 | 5520 | 5520 | 5520 | 0 |
| 466 | 20250117 | 113300 | 645491230 | 5520 | 5510 | 5520 | 5510 | 427 |
| 467 | 20250117 | 113200 | 643136200 | 5510 | 5510 | 5510 | 5510 | 108 |
| 468 | 20250117 | 113100 | 642541120 | 5500 | 5500 | 5500 | 5500 | 345 |
| 469 | 20250117 | 113000 | 640643620 | 5490 | 5500 | 5500 | 5490 | 1702 |
| 470 | 20250117 | 112900 | 631297110 | 5520 | 5530 | 5560 | 5520 | 1015 |
| 471 | 20250117 | 112800 | 625686650 | 5530 | 5530 | 5530 | 5530 | 700 |
| 472 | 20250117 | 112700 | 621815650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 473 | 20250117 | 112600 | 621815650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 474 | 20250117 | 112500 | 621815650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 475 | 20250117 | 112400 | 621815650 | 5570 | 5570 | 5570 | 5570 | 47 |
| 476 | 20250117 | 112300 | 621553860 | 5570 | 5570 | 5570 | 5570 | 0 |
| 477 | 20250117 | 112200 | 621553860 | 5570 | 5570 | 5570 | 5570 | 9 |
| 478 | 20250117 | 112100 | 621503730 | 5550 | 5550 | 5550 | 5550 | 1 |
| 479 | 20250117 | 112000 | 621498180 | 5550 | 5550 | 5550 | 5550 | 9 |
| 480 | 20250117 | 111900 | 621448230 | 5550 | 5550 | 5550 | 5550 | 0 |
| 481 | 20250117 | 111800 | 621448230 | 5550 | 5550 | 5550 | 5550 | 0 |
| 482 | 20250117 | 111700 | 621448230 | 5550 | 5550 | 5550 | 5550 | 601 |
| 483 | 20250117 | 111600 | 618112680 | 5550 | 5550 | 5550 | 5550 | 500 |
| 484 | 20250117 | 111500 | 615337680 | 5530 | 5520 | 5530 | 5520 | 203 |
| 485 | 20250117 | 111400 | 614215240 | 5510 | 5500 | 5510 | 5500 | 239 |
| 486 | 20250117 | 111300 | 612898450 | 5490 | 5500 | 5500 | 5480 | 47 |
| 487 | 20250117 | 111200 | 612640010 | 5500 | 5500 | 5500 | 5500 | 162 |
| 488 | 20250117 | 111100 | 611749010 | 5500 | 5500 | 5500 | 5500 | 11 |
| 489 | 20250117 | 111000 | 611688510 | 5470 | 5470 | 5470 | 5470 | 301 |
| 490 | 20250117 | 110900 | 610042040 | 5470 | 5470 | 5470 | 5470 | 0 |
| 491 | 20250117 | 110800 | 610042040 | 5470 | 5470 | 5470 | 5470 | 0 |
| 492 | 20250117 | 110700 | 610042040 | 5470 | 5470 | 5470 | 5470 | 0 |
| 493 | 20250117 | 110600 | 610042040 | 5470 | 5460 | 5470 | 5450 | 460 |
| 494 | 20250117 | 110500 | 607531740 | 5460 | 5460 | 5460 | 5460 | 159 |
| 495 | 20250117 | 110400 | 606663600 | 5460 | 5460 | 5460 | 5460 | 7 |
| 496 | 20250117 | 110300 | 606625380 | 5460 | 5460 | 5460 | 5460 | 13 |
| 497 | 20250117 | 110200 | 606554400 | 5460 | 5460 | 5460 | 5460 | 151 |
| 498 | 20250117 | 110100 | 605729940 | 5490 | 5490 | 5490 | 5490 | 0 |
| 499 | 20250117 | 110000 | 605729940 | 5490 | 5490 | 5490 | 5490 | 10 |
| 500 | 20250117 | 105900 | 605675040 | 5490 | 5490 | 5490 | 5490 | 2 |
| 501 | 20250117 | 105800 | 605664060 | 5490 | 5460 | 5490 | 5460 | 104 |
| 502 | 20250117 | 105700 | 605094660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 503 | 20250117 | 105600 | 605094660 | 5490 | 5490 | 5490 | 5490 | 1 |
| 504 | 20250117 | 105500 | 605089170 | 5500 | 5520 | 5520 | 5450 | 2460 |
| 505 | 20250117 | 105400 | 591676130 | 5470 | 5470 | 5470 | 5470 | 254 |
| 506 | 20250117 | 105300 | 590286750 | 5470 | 5500 | 5500 | 5460 | 809 |
| 507 | 20250117 | 105200 | 585843270 | 5500 | 5520 | 5520 | 5500 | 1246 |
| 508 | 20250117 | 105100 | 578982170 | 5530 | 5530 | 5530 | 5530 | 10 |
| 509 | 20250117 | 105000 | 578926870 | 5530 | 5550 | 5550 | 5530 | 66 |
| 510 | 20250117 | 104900 | 578561190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 511 | 20250117 | 104800 | 578561190 | 5550 | 5550 | 5550 | 5550 | 300 |
| 512 | 20250117 | 104700 | 576896190 | 5550 | 5550 | 5550 | 5550 | 10 |
| 513 | 20250117 | 104600 | 576840690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 514 | 20250117 | 104500 | 576840690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 515 | 20250117 | 104400 | 576840690 | 5550 | 5550 | 5550 | 5550 | 1 |
| 516 | 20250117 | 104300 | 576835140 | 5550 | 5550 | 5550 | 5550 | 869 |
| 517 | 20250117 | 104200 | 572012190 | 5550 | 5550 | 5550 | 5550 | 2016 |
| 518 | 20250117 | 104100 | 560823390 | 5570 | 5580 | 5580 | 5570 | 208 |
| 519 | 20250117 | 104000 | 559664730 | 5610 | 5580 | 5610 | 5580 | 1011 |
| 520 | 20250117 | 103900 | 554023020 | 5620 | 5620 | 5620 | 5620 | 11 |
| 521 | 20250117 | 103800 | 553961200 | 5630 | 5600 | 5630 | 5600 | 102 |
| 522 | 20250117 | 103700 | 553389940 | 5640 | 5640 | 5640 | 5640 | 10 |
| 523 | 20250117 | 103600 | 553333540 | 5640 | 5640 | 5640 | 5640 | 2 |
| 524 | 20250117 | 103500 | 553322260 | 5600 | 5600 | 5600 | 5600 | 8 |
| 525 | 20250117 | 103400 | 553277460 | 5600 | 5610 | 5610 | 5580 | 2995 |
| 526 | 20250117 | 103300 | 536494690 | 5610 | 5620 | 5620 | 5610 | 161 |
| 527 | 20250117 | 103200 | 535590790 | 5630 | 5630 | 5630 | 5630 | 333 |
| 528 | 20250117 | 103100 | 533716000 | 5630 | 5630 | 5630 | 5630 | 800 |
| 529 | 20250117 | 103000 | 529212000 | 5630 | 5640 | 5640 | 5630 | 491 |
| 530 | 20250117 | 102900 | 526444920 | 5640 | 5630 | 5660 | 5630 | 680 |
| 531 | 20250117 | 102800 | 522615460 | 5640 | 5640 | 5640 | 5640 | 100 |
| 532 | 20250117 | 102700 | 522051460 | 5650 | 5650 | 5650 | 5650 | 87 |
| 533 | 20250117 | 102600 | 521559910 | 5640 | 5630 | 5640 | 5630 | 376 |
| 534 | 20250117 | 102500 | 519442830 | 5630 | 5630 | 5630 | 5630 | 344 |
| 535 | 20250117 | 102400 | 517506110 | 5640 | 5660 | 5680 | 5640 | 3074 |
| 536 | 20250117 | 102300 | 500136470 | 5660 | 5680 | 5680 | 5660 | 989 |
| 537 | 20250117 | 102200 | 494534430 | 5670 | 5670 | 5670 | 5670 | 35 |
| 538 | 20250117 | 102100 | 494335980 | 5680 | 5680 | 5680 | 5680 | 0 |
| 539 | 20250117 | 102000 | 494335980 | 5680 | 5680 | 5680 | 5680 | 11 |
| 540 | 20250117 | 101900 | 494273500 | 5660 | 5660 | 5660 | 5660 | 233 |
| 541 | 20250117 | 101800 | 492954720 | 5660 | 5660 | 5660 | 5660 | 0 |
| 542 | 20250117 | 101700 | 492954720 | 5660 | 5660 | 5660 | 5660 | 40 |
| 543 | 20250117 | 101600 | 492728320 | 5670 | 5670 | 5670 | 5670 | 400 |
| 544 | 20250117 | 101500 | 490460320 | 5670 | 5680 | 5680 | 5670 | 264 |
| 545 | 20250117 | 101400 | 488961130 | 5680 | 5680 | 5680 | 5680 | 0 |
| 546 | 20250117 | 101300 | 488961130 | 5680 | 5680 | 5680 | 5680 | 4 |
| 547 | 20250117 | 101200 | 488938410 | 5680 | 5680 | 5680 | 5680 | 309 |
| 548 | 20250117 | 101100 | 487183290 | 5680 | 5690 | 5690 | 5680 | 108 |
| 549 | 20250117 | 101000 | 486569820 | 5690 | 5690 | 5690 | 5690 | 1 |
| 550 | 20250117 | 100900 | 486564130 | 5680 | 5680 | 5680 | 5680 | 0 |
| 551 | 20250117 | 100800 | 486564130 | 5680 | 5680 | 5680 | 5680 | 64 |
| 552 | 20250117 | 100700 | 486200610 | 5670 | 5670 | 5670 | 5670 | 30 |
| 553 | 20250117 | 100600 | 486030510 | 5670 | 5670 | 5670 | 5670 | 164 |
| 554 | 20250117 | 100500 | 485100630 | 5710 | 5700 | 5710 | 5700 | 105 |
| 555 | 20250117 | 100400 | 484501090 | 5710 | 5680 | 5710 | 5670 | 3101 |
| 556 | 20250117 | 100300 | 466869830 | 5680 | 5640 | 5680 | 5640 | 173 |
| 557 | 20250117 | 100200 | 465891210 | 5640 | 5640 | 5640 | 5640 | 25 |
| 558 | 20250117 | 100100 | 465750210 | 5660 | 5670 | 5670 | 5630 | 2109 |
| 559 | 20250117 | 100000 | 453867180 | 5670 | 5660 | 5670 | 5660 | 7 |
| 560 | 20250117 | 095900 | 453827550 | 5630 | 5660 | 5660 | 5630 | 360 |
| 561 | 20250117 | 095800 | 451796250 | 5670 | 5670 | 5670 | 5670 | 7 |
| 562 | 20250117 | 095700 | 451756560 | 5670 | 5670 | 5670 | 5670 | 18 |
| 563 | 20250117 | 095600 | 451654500 | 5670 | 5690 | 5690 | 5670 | 402 |
| 564 | 20250117 | 095500 | 449369220 | 5690 | 5680 | 5690 | 5670 | 2615 |
| 565 | 20250117 | 095400 | 434540550 | 5670 | 5680 | 5690 | 5670 | 658 |
| 566 | 20250117 | 095300 | 430799440 | 5680 | 5680 | 5680 | 5680 | 211 |
| 567 | 20250117 | 095200 | 429600960 | 5720 | 5690 | 5730 | 5690 | 1874 |
| 568 | 20250117 | 095100 | 418882680 | 5720 | 5730 | 5730 | 5710 | 471 |
| 569 | 20250117 | 095000 | 416191200 | 5740 | 5760 | 5760 | 5710 | 251 |
| 570 | 20250117 | 094900 | 414754600 | 5750 | 5750 | 5750 | 5680 | 1214 |
| 571 | 20250117 | 094800 | 407810500 | 5750 | 5770 | 5830 | 5750 | 6136 |
| 572 | 20250117 | 094700 | 372354820 | 5770 | 5730 | 5770 | 5730 | 2079 |
| 573 | 20250117 | 094600 | 360394100 | 5720 | 5710 | 5720 | 5670 | 283 |
| 574 | 20250117 | 094500 | 358779440 | 5700 | 5670 | 5700 | 5670 | 474 |
| 575 | 20250117 | 094400 | 356078270 | 5690 | 5700 | 5700 | 5670 | 119 |
| 576 | 20250117 | 094300 | 355403370 | 5670 | 5670 | 5690 | 5670 | 1340 |
| 577 | 20250117 | 094200 | 347803750 | 5670 | 5670 | 5670 | 5670 | 5 |
| 578 | 20250117 | 094100 | 347775400 | 5670 | 5700 | 5700 | 5650 | 1054 |
| 579 | 20250117 | 094000 | 341803250 | 5700 | 5680 | 5700 | 5680 | 212 |
| 580 | 20250117 | 093900 | 340598850 | 5670 | 5700 | 5710 | 5670 | 1334 |
| 581 | 20250117 | 093800 | 333008380 | 5700 | 5690 | 5740 | 5670 | 462 |
| 582 | 20250117 | 093700 | 330373490 | 5690 | 5690 | 5690 | 5690 | 178 |
| 583 | 20250117 | 093600 | 329360670 | 5690 | 5670 | 5700 | 5660 | 583 |
| 584 | 20250117 | 093500 | 326045450 | 5660 | 5630 | 5660 | 5630 | 142 |
| 585 | 20250117 | 093400 | 325244800 | 5630 | 5660 | 5660 | 5620 | 297 |
| 586 | 20250117 | 093300 | 323565180 | 5650 | 5600 | 5650 | 5600 | 761 |
| 587 | 20250117 | 093200 | 319285280 | 5600 | 5600 | 5680 | 5590 | 205 |
| 588 | 20250117 | 093100 | 318132950 | 5600 | 5580 | 5700 | 5580 | 3069 |
| 589 | 20250117 | 093000 | 300901420 | 5580 | 5490 | 5580 | 5490 | 4115 |
| 590 | 20250117 | 092900 | 278146500 | 5470 | 5470 | 5470 | 5470 | 169 |
| 591 | 20250117 | 092800 | 277222070 | 5470 | 5470 | 5470 | 5470 | 148 |
| 592 | 20250117 | 092700 | 276412510 | 5460 | 5440 | 5460 | 5440 | 1063 |
| 593 | 20250117 | 092600 | 270611840 | 5440 | 5400 | 5440 | 5400 | 1552 |
| 594 | 20250117 | 092500 | 262179430 | 5430 | 5420 | 5430 | 5400 | 1170 |
| 595 | 20250117 | 092400 | 255860600 | 5410 | 5410 | 5410 | 5410 | 500 |
| 596 | 20250117 | 092300 | 253155600 | 5400 | 5400 | 5400 | 5400 | 300 |
| 597 | 20250117 | 092200 | 251535600 | 5400 | 5410 | 5410 | 5400 | 809 |
| 598 | 20250117 | 092100 | 247165510 | 5410 | 5410 | 5410 | 5410 | 2 |
| 599 | 20250117 | 092000 | 247154690 | 5430 | 5430 | 5430 | 5430 | 13 |
| 600 | 20250117 | 091900 | 247084100 | 5400 | 5440 | 5440 | 5400 | 295 |
| 601 | 20250117 | 091800 | 245490340 | 5400 | 5450 | 5450 | 5400 | 2 |
| 602 | 20250117 | 091700 | 245479490 | 5400 | 5390 | 5400 | 5390 | 449 |
| 603 | 20250117 | 091600 | 243059370 | 5390 | 5430 | 5430 | 5390 | 265 |
| 604 | 20250117 | 091500 | 241624860 | 5370 | 5400 | 5460 | 5370 | 2863 |
| 605 | 20250117 | 091400 | 226138210 | 5390 | 5420 | 5420 | 5390 | 129 |
| 606 | 20250117 | 091300 | 225439780 | 5420 | 5430 | 5430 | 5420 | 565 |
| 607 | 20250117 | 091200 | 222371920 | 5350 | 5430 | 5440 | 5330 | 6254 |
| 608 | 20250117 | 091100 | 188869760 | 5360 | 5400 | 5400 | 5330 | 2597 |
| 609 | 20250117 | 091000 | 174928140 | 5410 | 5380 | 5450 | 5370 | 1687 |
| 610 | 20250117 | 090900 | 165814370 | 5330 | 5360 | 5390 | 5320 | 515 |
| 611 | 20250117 | 090800 | 163062180 | 5360 | 5300 | 5360 | 5290 | 797 |
| 612 | 20250117 | 090700 | 158824770 | 5290 | 5380 | 5380 | 5290 | 7789 |
| 613 | 20250117 | 090600 | 117323630 | 5420 | 5410 | 5420 | 5390 | 616 |
| 614 | 20250117 | 090500 | 113996920 | 5420 | 5460 | 5490 | 5420 | 1441 |
| 615 | 20250117 | 090400 | 106156090 | 5450 | 5420 | 5450 | 5400 | 1793 |
| 616 | 20250117 | 090300 | 96438030 | 5420 | 5400 | 5430 | 5400 | 849 |
| 617 | 20250117 | 090200 | 91839430 | 5370 | 5360 | 5420 | 5360 | 2451 |
| 618 | 20250117 | 090100 | 78662420 | 5370 | 5420 | 5450 | 5350 | 4880 |
| 619 | 20250117 | 090000 | 52330950 | 5420 | 5330 | 5450 | 5330 | 9785 |