31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 194400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 5246 |
| 3 | 20250116 | 194300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 4 | 20250116 | 194200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 5 | 20250116 | 194100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 6 | 20250116 | 194000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 7 | 20250116 | 193900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 8 | 20250116 | 193800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 9 | 20250116 | 193700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 10 | 20250116 | 193600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 11 | 20250116 | 193500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 12 | 20250116 | 193400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 13 | 20250116 | 193300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 14 | 20250116 | 193200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 15 | 20250116 | 193100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 16 | 20250116 | 193000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 17 | 20250116 | 192900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 18 | 20250116 | 192800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 19 | 20250116 | 192700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 20 | 20250116 | 192600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 21 | 20250116 | 192500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 22 | 20250116 | 192400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 23 | 20250116 | 192300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 24 | 20250116 | 192200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 25 | 20250116 | 192100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 26 | 20250116 | 192000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 27 | 20250116 | 191900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 28 | 20250116 | 191800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 29 | 20250116 | 191700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 30 | 20250116 | 191600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 31 | 20250116 | 191500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 32 | 20250116 | 191400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 5246 |
| 33 | 20250116 | 191300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 34 | 20250116 | 191200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 35 | 20250116 | 191100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 36 | 20250116 | 191000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 37 | 20250116 | 190900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 38 | 20250116 | 190800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 39 | 20250116 | 190700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 40 | 20250116 | 190600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 41 | 20250116 | 190500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 42 | 20250116 | 190400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 43 | 20250116 | 190300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 44 | 20250116 | 190200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 45 | 20250116 | 190100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 46 | 20250116 | 190000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 47 | 20250116 | 185900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 48 | 20250116 | 185800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 49 | 20250116 | 185700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 50 | 20250116 | 185600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 51 | 20250116 | 185500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 52 | 20250116 | 185400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 53 | 20250116 | 185300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 54 | 20250116 | 185200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 55 | 20250116 | 185100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 56 | 20250116 | 185000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 57 | 20250116 | 184900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 58 | 20250116 | 184800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 59 | 20250116 | 184700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 60 | 20250116 | 184600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 61 | 20250116 | 184500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 62 | 20250116 | 184400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 5246 |
| 63 | 20250116 | 184300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 64 | 20250116 | 184200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 65 | 20250116 | 184100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 66 | 20250116 | 184000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 67 | 20250116 | 183900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 68 | 20250116 | 183800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 69 | 20250116 | 183700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 70 | 20250116 | 183600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 71 | 20250116 | 183500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 72 | 20250116 | 183400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 73 | 20250116 | 183300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 74 | 20250116 | 183200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 75 | 20250116 | 183100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 76 | 20250116 | 183000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 77 | 20250116 | 182900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 78 | 20250116 | 182800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 79 | 20250116 | 182700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 80 | 20250116 | 182600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 81 | 20250116 | 182500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 82 | 20250116 | 182400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 83 | 20250116 | 182300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 84 | 20250116 | 182200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 85 | 20250116 | 182100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 86 | 20250116 | 182000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 87 | 20250116 | 181900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 88 | 20250116 | 181800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 89 | 20250116 | 181700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 90 | 20250116 | 181600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 91 | 20250116 | 181500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 92 | 20250116 | 181400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 5246 |
| 93 | 20250116 | 181300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 94 | 20250116 | 181200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 95 | 20250116 | 181100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 96 | 20250116 | 181000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 97 | 20250116 | 180900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 98 | 20250116 | 180800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 99 | 20250116 | 180700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 100 | 20250116 | 180600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 101 | 20250116 | 180500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 102 | 20250116 | 180400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 103 | 20250116 | 180300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 104 | 20250116 | 180200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 105 | 20250116 | 180100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 106 | 20250116 | 180000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 107 | 20250116 | 175900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 108 | 20250116 | 175800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 109 | 20250116 | 175700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 110 | 20250116 | 175600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 111 | 20250116 | 175500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 112 | 20250116 | 175400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 113 | 20250116 | 175300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 114 | 20250116 | 175200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 115 | 20250116 | 175100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 116 | 20250116 | 175000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 117 | 20250116 | 174900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 118 | 20250116 | 174800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 119 | 20250116 | 174700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 120 | 20250116 | 174600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 121 | 20250116 | 174500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 122 | 20250116 | 174400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 5246 |
| 123 | 20250116 | 174300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 124 | 20250116 | 174200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 125 | 20250116 | 174100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 126 | 20250116 | 174000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 127 | 20250116 | 173900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 128 | 20250116 | 173800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 129 | 20250116 | 173700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 130 | 20250116 | 173600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 131 | 20250116 | 173500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 132 | 20250116 | 173400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 133 | 20250116 | 173300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 134 | 20250116 | 173200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 135 | 20250116 | 173100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 136 | 20250116 | 173000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 137 | 20250116 | 172900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 138 | 20250116 | 172800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 139 | 20250116 | 172700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 140 | 20250116 | 172600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 141 | 20250116 | 172500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 142 | 20250116 | 172400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 143 | 20250116 | 172300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 144 | 20250116 | 172200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 145 | 20250116 | 172100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 146 | 20250116 | 172000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 147 | 20250116 | 171900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 148 | 20250116 | 171800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 149 | 20250116 | 171700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 150 | 20250116 | 171600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 151 | 20250116 | 171500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 152 | 20250116 | 171400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 5246 |
| 153 | 20250116 | 171300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 154 | 20250116 | 171200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 155 | 20250116 | 171100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 156 | 20250116 | 171000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 157 | 20250116 | 170900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 158 | 20250116 | 170800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 159 | 20250116 | 170700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 160 | 20250116 | 170600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 161 | 20250116 | 170500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 162 | 20250116 | 170400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 163 | 20250116 | 170300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 164 | 20250116 | 170200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 165 | 20250116 | 170100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 166 | 20250116 | 170000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 167 | 20250116 | 165900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 168 | 20250116 | 165800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 169 | 20250116 | 165700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 170 | 20250116 | 165600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 171 | 20250116 | 165500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 172 | 20250116 | 165400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 173 | 20250116 | 165300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 174 | 20250116 | 165200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 175 | 20250116 | 165100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 176 | 20250116 | 165000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 177 | 20250116 | 164900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 178 | 20250116 | 164800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 179 | 20250116 | 164700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 180 | 20250116 | 164600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 181 | 20250116 | 164500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 182 | 20250116 | 164400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 5246 |
| 183 | 20250116 | 164300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 184 | 20250116 | 164200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 185 | 20250116 | 164100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 186 | 20250116 | 164000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 187 | 20250116 | 163900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 188 | 20250116 | 163800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 189 | 20250116 | 163700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 190 | 20250116 | 163600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 191 | 20250116 | 163500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 192 | 20250116 | 163400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 193 | 20250116 | 163300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 194 | 20250116 | 163200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 195 | 20250116 | 163100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 196 | 20250116 | 163000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 197 | 20250116 | 162900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 198 | 20250116 | 162800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 199 | 20250116 | 162700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 200 | 20250116 | 162600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 201 | 20250116 | 162500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 202 | 20250116 | 162400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 203 | 20250116 | 162300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 204 | 20250116 | 162200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 205 | 20250116 | 162100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 206 | 20250116 | 162000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 207 | 20250116 | 161900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 208 | 20250116 | 161800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 209 | 20250116 | 161700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 210 | 20250116 | 161600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 211 | 20250116 | 161500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 212 | 20250116 | 161400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 5246 |
| 213 | 20250116 | 161300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 214 | 20250116 | 161200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 215 | 20250116 | 161100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 216 | 20250116 | 161000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 217 | 20250116 | 160900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 218 | 20250116 | 160800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 219 | 20250116 | 160700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 220 | 20250116 | 160600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 221 | 20250116 | 160500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 222 | 20250116 | 160400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 223 | 20250116 | 160300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 224 | 20250116 | 160200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 225 | 20250116 | 160100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 226 | 20250116 | 160000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 227 | 20250116 | 155900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 228 | 20250116 | 155800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 229 | 20250116 | 155700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 230 | 20250116 | 155600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 231 | 20250116 | 155500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 232 | 20250116 | 155400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 233 | 20250116 | 155300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 234 | 20250116 | 155200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 235 | 20250116 | 155100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 236 | 20250116 | 155000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 237 | 20250116 | 154900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 238 | 20250116 | 154800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 239 | 20250116 | 154700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 240 | 20250116 | 154600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 241 | 20250116 | 154500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 242 | 20250116 | 154400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 5246 |
| 243 | 20250116 | 154300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 244 | 20250116 | 154200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 245 | 20250116 | 154100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 246 | 20250116 | 154000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 247 | 20250116 | 153900 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 248 | 20250116 | 153800 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 249 | 20250116 | 153700 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 250 | 20250116 | 153600 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 251 | 20250116 | 153500 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 252 | 20250116 | 153400 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 253 | 20250116 | 153300 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 254 | 20250116 | 153200 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 255 | 20250116 | 153100 | 949815830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 256 | 20250116 | 153000 | 949815830 | 5730 | 5730 | 5730 | 5730 | 5246 |
| 257 | 20250116 | 152900 | 919756250 | 5690 | 5690 | 5690 | 5690 | 0 |
| 258 | 20250116 | 152800 | 919756250 | 5690 | 5690 | 5690 | 5690 | 0 |
| 259 | 20250116 | 152700 | 919756250 | 5690 | 5690 | 5690 | 5690 | 0 |
| 260 | 20250116 | 152600 | 919756250 | 5690 | 5690 | 5690 | 5690 | 0 |
| 261 | 20250116 | 152500 | 919756250 | 5690 | 5690 | 5690 | 5690 | 0 |
| 262 | 20250116 | 152400 | 919756250 | 5690 | 5690 | 5690 | 5690 | 0 |
| 263 | 20250116 | 152300 | 919756250 | 5690 | 5690 | 5690 | 5690 | 0 |
| 264 | 20250116 | 152200 | 919756250 | 5690 | 5690 | 5690 | 5690 | 0 |
| 265 | 20250116 | 152100 | 919756250 | 5690 | 5690 | 5690 | 5690 | 0 |
| 266 | 20250116 | 152000 | 919756250 | 5690 | 5690 | 5690 | 5690 | 0 |
| 267 | 20250116 | 151900 | 919756250 | 5690 | 5700 | 5710 | 5690 | 523 |
| 268 | 20250116 | 151800 | 916777280 | 5700 | 5680 | 5700 | 5680 | 967 |
| 269 | 20250116 | 151700 | 911269010 | 5700 | 5700 | 5700 | 5700 | 1 |
| 270 | 20250116 | 151600 | 911263310 | 5680 | 5710 | 5710 | 5680 | 126 |
| 271 | 20250116 | 151500 | 910544630 | 5710 | 5700 | 5710 | 5700 | 1122 |
| 272 | 20250116 | 151400 | 904145300 | 5700 | 5700 | 5700 | 5700 | 3 |
| 273 | 20250116 | 151300 | 904128200 | 5700 | 5700 | 5700 | 5700 | 1 |
| 274 | 20250116 | 151200 | 904122500 | 5680 | 5680 | 5680 | 5680 | 100 |
| 275 | 20250116 | 151100 | 903554500 | 5680 | 5690 | 5690 | 5680 | 245 |
| 276 | 20250116 | 151000 | 902161100 | 5690 | 5690 | 5710 | 5690 | 897 |
| 277 | 20250116 | 150900 | 897057090 | 5690 | 5690 | 5690 | 5670 | 1257 |
| 278 | 20250116 | 150800 | 889923000 | 5700 | 5700 | 5710 | 5690 | 431 |
| 279 | 20250116 | 150700 | 887468050 | 5700 | 5710 | 5720 | 5700 | 234 |
| 280 | 20250116 | 150600 | 886133620 | 5710 | 5710 | 5710 | 5710 | 15 |
| 281 | 20250116 | 150500 | 886047970 | 5690 | 5710 | 5710 | 5690 | 757 |
| 282 | 20250116 | 150400 | 881731960 | 5710 | 5700 | 5710 | 5680 | 248 |
| 283 | 20250116 | 150300 | 880317840 | 5710 | 5710 | 5710 | 5710 | 72 |
| 284 | 20250116 | 150200 | 879906720 | 5710 | 5700 | 5720 | 5690 | 964 |
| 285 | 20250116 | 150100 | 874408500 | 5720 | 5720 | 5720 | 5720 | 7 |
| 286 | 20250116 | 150000 | 874368460 | 5730 | 5690 | 5730 | 5690 | 3186 |
| 287 | 20250116 | 145900 | 856147250 | 5680 | 5700 | 5700 | 5680 | 2 |
| 288 | 20250116 | 145800 | 856135870 | 5700 | 5680 | 5700 | 5680 | 162 |
| 289 | 20250116 | 145700 | 855215650 | 5680 | 5650 | 5680 | 5650 | 1061 |
| 290 | 20250116 | 145600 | 849216620 | 5650 | 5610 | 5650 | 5610 | 457 |
| 291 | 20250116 | 145500 | 846639000 | 5640 | 5640 | 5640 | 5640 | 0 |
| 292 | 20250116 | 145400 | 846639000 | 5640 | 5610 | 5640 | 5610 | 101 |
| 293 | 20250116 | 145300 | 846072360 | 5640 | 5640 | 5650 | 5640 | 145 |
| 294 | 20250116 | 145200 | 845254260 | 5640 | 5640 | 5640 | 5640 | 1 |
| 295 | 20250116 | 145100 | 845248620 | 5620 | 5620 | 5620 | 5620 | 379 |
| 296 | 20250116 | 145000 | 843118640 | 5640 | 5640 | 5640 | 5640 | 4 |
| 297 | 20250116 | 144900 | 843096080 | 5640 | 5610 | 5640 | 5600 | 203 |
| 298 | 20250116 | 144800 | 841958130 | 5650 | 5650 | 5650 | 5600 | 326 |
| 299 | 20250116 | 144700 | 840128620 | 5610 | 5650 | 5650 | 5610 | 501 |
| 300 | 20250116 | 144600 | 837316240 | 5620 | 5620 | 5620 | 5620 | 25 |
| 301 | 20250116 | 144500 | 837175740 | 5650 | 5620 | 5650 | 5620 | 3 |
| 302 | 20250116 | 144400 | 837158850 | 5650 | 5650 | 5650 | 5650 | 1 |
| 303 | 20250116 | 144300 | 837153200 | 5610 | 5630 | 5630 | 5610 | 540 |
| 304 | 20250116 | 144200 | 834116530 | 5630 | 5630 | 5630 | 5630 | 340 |
| 305 | 20250116 | 144100 | 832202330 | 5630 | 5630 | 5630 | 5630 | 11 |
| 306 | 20250116 | 144000 | 832140400 | 5630 | 5650 | 5650 | 5630 | 601 |
| 307 | 20250116 | 143900 | 828755210 | 5640 | 5660 | 5660 | 5640 | 18 |
| 308 | 20250116 | 143800 | 828653650 | 5640 | 5640 | 5640 | 5630 | 580 |
| 309 | 20250116 | 143700 | 825383450 | 5650 | 5650 | 5650 | 5640 | 199 |
| 310 | 20250116 | 143600 | 824260740 | 5650 | 5650 | 5650 | 5650 | 7 |
| 311 | 20250116 | 143500 | 824221190 | 5640 | 5640 | 5660 | 5640 | 562 |
| 312 | 20250116 | 143400 | 821048230 | 5650 | 5650 | 5650 | 5650 | 125 |
| 313 | 20250116 | 143300 | 820341980 | 5660 | 5660 | 5660 | 5660 | 1 |
| 314 | 20250116 | 143200 | 820336320 | 5650 | 5660 | 5660 | 5650 | 40 |
| 315 | 20250116 | 143100 | 820110020 | 5660 | 5660 | 5660 | 5660 | 10 |
| 316 | 20250116 | 143000 | 820053420 | 5670 | 5640 | 5670 | 5630 | 57 |
| 317 | 20250116 | 142900 | 819731920 | 5670 | 5650 | 5670 | 5640 | 840 |
| 318 | 20250116 | 142800 | 814988040 | 5680 | 5670 | 5680 | 5650 | 270 |
| 319 | 20250116 | 142700 | 813457150 | 5680 | 5690 | 5690 | 5680 | 405 |
| 320 | 20250116 | 142600 | 811155880 | 5700 | 5690 | 5700 | 5690 | 208 |
| 321 | 20250116 | 142500 | 809971880 | 5700 | 5710 | 5720 | 5700 | 1543 |
| 322 | 20250116 | 142400 | 801159240 | 5710 | 5720 | 5720 | 5700 | 410 |
| 323 | 20250116 | 142300 | 798819460 | 5700 | 5720 | 5730 | 5700 | 2441 |
| 324 | 20250116 | 142200 | 784854980 | 5710 | 5660 | 5710 | 5660 | 2516 |
| 325 | 20250116 | 142100 | 770566430 | 5660 | 5640 | 5660 | 5630 | 2056 |
| 326 | 20250116 | 142000 | 758969370 | 5640 | 5630 | 5640 | 5630 | 493 |
| 327 | 20250116 | 141900 | 756193150 | 5630 | 5620 | 5630 | 5620 | 210 |
| 328 | 20250116 | 141800 | 755012850 | 5610 | 5610 | 5610 | 5610 | 43 |
| 329 | 20250116 | 141700 | 754771620 | 5620 | 5620 | 5620 | 5620 | 46 |
| 330 | 20250116 | 141600 | 754513100 | 5620 | 5620 | 5620 | 5620 | 45 |
| 331 | 20250116 | 141500 | 754260200 | 5620 | 5620 | 5620 | 5620 | 2 |
| 332 | 20250116 | 141400 | 754248960 | 5620 | 5620 | 5620 | 5620 | 85 |
| 333 | 20250116 | 141300 | 753771260 | 5620 | 5620 | 5620 | 5610 | 194 |
| 334 | 20250116 | 141200 | 752681140 | 5610 | 5620 | 5630 | 5610 | 598 |
| 335 | 20250116 | 141100 | 749320950 | 5630 | 5630 | 5630 | 5630 | 251 |
| 336 | 20250116 | 141000 | 747907820 | 5630 | 5620 | 5630 | 5620 | 277 |
| 337 | 20250116 | 140900 | 746348880 | 5630 | 5620 | 5630 | 5620 | 99 |
| 338 | 20250116 | 140800 | 745791640 | 5630 | 5620 | 5630 | 5620 | 221 |
| 339 | 20250116 | 140700 | 744549610 | 5620 | 5610 | 5620 | 5610 | 13 |
| 340 | 20250116 | 140600 | 744476650 | 5610 | 5600 | 5610 | 5600 | 170 |
| 341 | 20250116 | 140500 | 743523450 | 5600 | 5570 | 5600 | 5570 | 2636 |
| 342 | 20250116 | 140400 | 728795130 | 5560 | 5560 | 5560 | 5560 | 25 |
| 343 | 20250116 | 140300 | 728656130 | 5570 | 5570 | 5570 | 5570 | 0 |
| 344 | 20250116 | 140200 | 728656130 | 5570 | 5570 | 5570 | 5570 | 1 |
| 345 | 20250116 | 140100 | 728650560 | 5570 | 5570 | 5570 | 5570 | 108 |
| 346 | 20250116 | 140000 | 728049000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 347 | 20250116 | 135900 | 728049000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 348 | 20250116 | 135800 | 728049000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 349 | 20250116 | 135700 | 728049000 | 5570 | 5570 | 5570 | 5570 | 31 |
| 350 | 20250116 | 135600 | 727876330 | 5570 | 5570 | 5570 | 5570 | 0 |
| 351 | 20250116 | 135500 | 727876330 | 5570 | 5570 | 5570 | 5570 | 1 |
| 352 | 20250116 | 135400 | 727870760 | 5570 | 5570 | 5570 | 5570 | 0 |
| 353 | 20250116 | 135300 | 727870760 | 5570 | 5570 | 5570 | 5570 | 0 |
| 354 | 20250116 | 135200 | 727870760 | 5570 | 5540 | 5570 | 5530 | 91 |
| 355 | 20250116 | 135100 | 727367480 | 5570 | 5540 | 5570 | 5540 | 55 |
| 356 | 20250116 | 135000 | 727062750 | 5550 | 5550 | 5550 | 5550 | 2 |
| 357 | 20250116 | 134900 | 727051650 | 5550 | 5550 | 5550 | 5550 | 41 |
| 358 | 20250116 | 134800 | 726824100 | 5550 | 5550 | 5550 | 5540 | 67 |
| 359 | 20250116 | 134700 | 726452550 | 5550 | 5550 | 5550 | 5550 | 46 |
| 360 | 20250116 | 134600 | 726197250 | 5530 | 5530 | 5530 | 5530 | 100 |
| 361 | 20250116 | 134500 | 725644250 | 5530 | 5540 | 5550 | 5530 | 1223 |
| 362 | 20250116 | 134400 | 718880200 | 5550 | 5560 | 5560 | 5530 | 573 |
| 363 | 20250116 | 134300 | 715705930 | 5570 | 5570 | 5570 | 5570 | 1 |
| 364 | 20250116 | 134200 | 715700360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 365 | 20250116 | 134100 | 715700360 | 5570 | 5570 | 5570 | 5570 | 1 |
| 366 | 20250116 | 134000 | 715694790 | 5550 | 5550 | 5550 | 5550 | 240 |
| 367 | 20250116 | 133900 | 714362790 | 5550 | 5550 | 5550 | 5530 | 3484 |
| 368 | 20250116 | 133800 | 695084460 | 5570 | 5540 | 5570 | 5540 | 20 |
| 369 | 20250116 | 133700 | 694973600 | 5570 | 5570 | 5570 | 5570 | 0 |
| 370 | 20250116 | 133600 | 694973600 | 5570 | 5570 | 5570 | 5570 | 0 |
| 371 | 20250116 | 133500 | 694973600 | 5570 | 5570 | 5570 | 5570 | 0 |
| 372 | 20250116 | 133400 | 694973600 | 5570 | 5550 | 5570 | 5550 | 101 |
| 373 | 20250116 | 133300 | 694413030 | 5570 | 5570 | 5570 | 5570 | 0 |
| 374 | 20250116 | 133200 | 694413030 | 5570 | 5550 | 5570 | 5550 | 233 |
| 375 | 20250116 | 133100 | 693119860 | 5570 | 5570 | 5570 | 5570 | 0 |
| 376 | 20250116 | 133000 | 693119860 | 5570 | 5570 | 5570 | 5570 | 0 |
| 377 | 20250116 | 132900 | 693119860 | 5570 | 5540 | 5570 | 5540 | 32 |
| 378 | 20250116 | 132800 | 692941830 | 5570 | 5570 | 5570 | 5570 | 0 |
| 379 | 20250116 | 132700 | 692941830 | 5570 | 5560 | 5570 | 5560 | 247 |
| 380 | 20250116 | 132600 | 691568500 | 5550 | 5550 | 5550 | 5540 | 847 |
| 381 | 20250116 | 132500 | 686871460 | 5550 | 5550 | 5550 | 5550 | 975 |
| 382 | 20250116 | 132400 | 681460210 | 5550 | 5590 | 5590 | 5550 | 2 |
| 383 | 20250116 | 132300 | 681449070 | 5560 | 5570 | 5600 | 5560 | 1026 |
| 384 | 20250116 | 132200 | 675741290 | 5580 | 5580 | 5580 | 5580 | 66 |
| 385 | 20250116 | 132100 | 675373010 | 5590 | 5590 | 5590 | 5590 | 36 |
| 386 | 20250116 | 132000 | 675171770 | 5600 | 5590 | 5600 | 5590 | 873 |
| 387 | 20250116 | 131900 | 670291690 | 5590 | 5580 | 5590 | 5530 | 2319 |
| 388 | 20250116 | 131800 | 657450110 | 5600 | 5600 | 5600 | 5600 | 0 |
| 389 | 20250116 | 131700 | 657450110 | 5600 | 5590 | 5600 | 5590 | 14 |
| 390 | 20250116 | 131600 | 657371840 | 5600 | 5600 | 5600 | 5600 | 70 |
| 391 | 20250116 | 131500 | 656979840 | 5600 | 5600 | 5600 | 5600 | 0 |
| 392 | 20250116 | 131400 | 656979840 | 5600 | 5600 | 5600 | 5600 | 0 |
| 393 | 20250116 | 131300 | 656979840 | 5600 | 5600 | 5600 | 5600 | 0 |
| 394 | 20250116 | 131200 | 656979840 | 5600 | 5600 | 5600 | 5570 | 36 |
| 395 | 20250116 | 131100 | 656779260 | 5600 | 5570 | 5600 | 5570 | 34 |
| 396 | 20250116 | 131000 | 656589510 | 5570 | 5600 | 5600 | 5570 | 757 |
| 397 | 20250116 | 130900 | 652359220 | 5610 | 5610 | 5610 | 5610 | 18 |
| 398 | 20250116 | 130800 | 652258240 | 5610 | 5600 | 5610 | 5600 | 17 |
| 399 | 20250116 | 130700 | 652162880 | 5620 | 5620 | 5620 | 5620 | 11 |
| 400 | 20250116 | 130600 | 652101060 | 5620 | 5620 | 5620 | 5620 | 32 |
| 401 | 20250116 | 130500 | 651921220 | 5620 | 5620 | 5620 | 5620 | 22 |
| 402 | 20250116 | 130400 | 651797580 | 5620 | 5610 | 5620 | 5610 | 9 |
| 403 | 20250116 | 130300 | 651747080 | 5610 | 5610 | 5610 | 5610 | 1 |
| 404 | 20250116 | 130200 | 651741470 | 5590 | 5590 | 5590 | 5590 | 18 |
| 405 | 20250116 | 130100 | 651640850 | 5590 | 5590 | 5590 | 5590 | 223 |
| 406 | 20250116 | 130000 | 650394280 | 5590 | 5590 | 5590 | 5590 | 110 |
| 407 | 20250116 | 125900 | 649779380 | 5590 | 5590 | 5590 | 5590 | 26 |
| 408 | 20250116 | 125800 | 649634040 | 5620 | 5610 | 5620 | 5580 | 126 |
| 409 | 20250116 | 125700 | 648930220 | 5620 | 5560 | 5620 | 5560 | 885 |
| 410 | 20250116 | 125600 | 644005440 | 5560 | 5560 | 5580 | 5560 | 5180 |
| 411 | 20250116 | 125500 | 615204600 | 5580 | 5590 | 5590 | 5570 | 2364 |
| 412 | 20250116 | 125400 | 602013770 | 5620 | 5610 | 5620 | 5610 | 25 |
| 413 | 20250116 | 125300 | 601873280 | 5620 | 5610 | 5620 | 5610 | 10 |
| 414 | 20250116 | 125200 | 601817170 | 5610 | 5620 | 5620 | 5610 | 26 |
| 415 | 20250116 | 125100 | 601671080 | 5620 | 5620 | 5620 | 5610 | 29 |
| 416 | 20250116 | 125000 | 601508110 | 5620 | 5620 | 5620 | 5610 | 146 |
| 417 | 20250116 | 124900 | 600688590 | 5620 | 5610 | 5620 | 5610 | 190 |
| 418 | 20250116 | 124800 | 599621760 | 5610 | 5600 | 5610 | 5590 | 35 |
| 419 | 20250116 | 124700 | 599425440 | 5610 | 5610 | 5610 | 5600 | 36 |
| 420 | 20250116 | 124600 | 599223610 | 5600 | 5610 | 5610 | 5600 | 22 |
| 421 | 20250116 | 124500 | 599100250 | 5610 | 5610 | 5610 | 5610 | 115 |
| 422 | 20250116 | 124400 | 598455100 | 5610 | 5590 | 5610 | 5590 | 401 |
| 423 | 20250116 | 124300 | 596212000 | 5600 | 5600 | 5600 | 5600 | 35 |
| 424 | 20250116 | 124200 | 596016000 | 5600 | 5590 | 5600 | 5580 | 1115 |
| 425 | 20250116 | 124100 | 589786190 | 5590 | 5600 | 5600 | 5590 | 60 |
| 426 | 20250116 | 124000 | 589450200 | 5610 | 5600 | 5620 | 5590 | 271 |
| 427 | 20250116 | 123900 | 587934340 | 5620 | 5620 | 5620 | 5620 | 24 |
| 428 | 20250116 | 123800 | 587799460 | 5600 | 5610 | 5610 | 5600 | 111 |
| 429 | 20250116 | 123700 | 587177760 | 5630 | 5610 | 5640 | 5600 | 476 |
| 430 | 20250116 | 123600 | 584508240 | 5610 | 5640 | 5640 | 5600 | 749 |
| 431 | 20250116 | 123500 | 580306620 | 5640 | 5650 | 5650 | 5590 | 1638 |
| 432 | 20250116 | 123400 | 571117910 | 5650 | 5670 | 5670 | 5630 | 748 |
| 433 | 20250116 | 123300 | 566896300 | 5670 | 5660 | 5670 | 5660 | 569 |
| 434 | 20250116 | 123200 | 563675730 | 5660 | 5640 | 5660 | 5640 | 726 |
| 435 | 20250116 | 123100 | 559576780 | 5660 | 5610 | 5660 | 5610 | 4391 |
| 436 | 20250116 | 123000 | 534842200 | 5610 | 5590 | 5610 | 5590 | 927 |
| 437 | 20250116 | 122900 | 529654270 | 5590 | 5570 | 5620 | 5570 | 1323 |
| 438 | 20250116 | 122800 | 522247480 | 5570 | 5570 | 5570 | 5550 | 452 |
| 439 | 20250116 | 122700 | 519732500 | 5540 | 5550 | 5550 | 5540 | 116 |
| 440 | 20250116 | 122600 | 519089650 | 5550 | 5550 | 5550 | 5550 | 260 |
| 441 | 20250116 | 122500 | 517646650 | 5540 | 5540 | 5540 | 5540 | 133 |
| 442 | 20250116 | 122400 | 516909830 | 5540 | 5560 | 5560 | 5540 | 475 |
| 443 | 20250116 | 122300 | 514275290 | 5560 | 5550 | 5560 | 5550 | 511 |
| 444 | 20250116 | 122200 | 511437230 | 5550 | 5600 | 5600 | 5550 | 394 |
| 445 | 20250116 | 122100 | 509247190 | 5570 | 5570 | 5570 | 5570 | 931 |
| 446 | 20250116 | 122000 | 504061520 | 5600 | 5600 | 5600 | 5600 | 11 |
| 447 | 20250116 | 121900 | 503999920 | 5600 | 5570 | 5600 | 5570 | 234 |
| 448 | 20250116 | 121800 | 502689820 | 5570 | 5570 | 5570 | 5570 | 0 |
| 449 | 20250116 | 121700 | 502689820 | 5570 | 5570 | 5570 | 5570 | 182 |
| 450 | 20250116 | 121600 | 501676080 | 5600 | 5610 | 5610 | 5600 | 407 |
| 451 | 20250116 | 121500 | 499394430 | 5620 | 5630 | 5630 | 5610 | 254 |
| 452 | 20250116 | 121400 | 497967730 | 5630 | 5600 | 5630 | 5600 | 2144 |
| 453 | 20250116 | 121300 | 485929230 | 5560 | 5580 | 5580 | 5560 | 327 |
| 454 | 20250116 | 121200 | 484110530 | 5600 | 5590 | 5600 | 5590 | 50 |
| 455 | 20250116 | 121100 | 483830610 | 5600 | 5610 | 5610 | 5590 | 161 |
| 456 | 20250116 | 121000 | 482928940 | 5600 | 5620 | 5620 | 5600 | 443 |
| 457 | 20250116 | 120900 | 480440550 | 5600 | 5560 | 5620 | 5560 | 3710 |
| 458 | 20250116 | 120800 | 459716450 | 5560 | 5560 | 5560 | 5550 | 893 |
| 459 | 20250116 | 120700 | 454751870 | 5560 | 5550 | 5560 | 5550 | 64 |
| 460 | 20250116 | 120600 | 454396660 | 5530 | 5530 | 5530 | 5530 | 0 |
| 461 | 20250116 | 120500 | 454396660 | 5530 | 5540 | 5540 | 5530 | 713 |
| 462 | 20250116 | 120400 | 450453530 | 5540 | 5520 | 5540 | 5520 | 584 |
| 463 | 20250116 | 120300 | 447219710 | 5530 | 5520 | 5530 | 5520 | 3 |
| 464 | 20250116 | 120200 | 447203140 | 5520 | 5550 | 5550 | 5520 | 64 |
| 465 | 20250116 | 120100 | 446848370 | 5550 | 5550 | 5550 | 5550 | 19 |
| 466 | 20250116 | 120000 | 446742920 | 5550 | 5560 | 5560 | 5550 | 25 |
| 467 | 20250116 | 115900 | 446604140 | 5540 | 5550 | 5560 | 5540 | 180 |
| 468 | 20250116 | 115800 | 445605020 | 5540 | 5540 | 5540 | 5540 | 0 |
| 469 | 20250116 | 115700 | 445605020 | 5540 | 5540 | 5540 | 5540 | 0 |
| 470 | 20250116 | 115600 | 445605020 | 5540 | 5530 | 5540 | 5530 | 159 |
| 471 | 20250116 | 115500 | 444725160 | 5530 | 5530 | 5530 | 5530 | 0 |
| 472 | 20250116 | 115400 | 444725160 | 5530 | 5530 | 5530 | 5530 | 0 |
| 473 | 20250116 | 115300 | 444725160 | 5530 | 5530 | 5530 | 5530 | 84 |
| 474 | 20250116 | 115200 | 444260640 | 5530 | 5530 | 5530 | 5530 | 0 |
| 475 | 20250116 | 115100 | 444260640 | 5530 | 5520 | 5530 | 5520 | 294 |
| 476 | 20250116 | 115000 | 442637750 | 5520 | 5520 | 5520 | 5520 | 0 |
| 477 | 20250116 | 114900 | 442637750 | 5520 | 5520 | 5520 | 5520 | 0 |
| 478 | 20250116 | 114800 | 442637750 | 5520 | 5520 | 5520 | 5520 | 0 |
| 479 | 20250116 | 114700 | 442637750 | 5520 | 5520 | 5520 | 5520 | 0 |
| 480 | 20250116 | 114600 | 442637750 | 5520 | 5520 | 5520 | 5520 | 0 |
| 481 | 20250116 | 114500 | 442637750 | 5520 | 5520 | 5520 | 5520 | 0 |
| 482 | 20250116 | 114400 | 442637750 | 5520 | 5520 | 5520 | 5520 | 11 |
| 483 | 20250116 | 114300 | 442577030 | 5520 | 5510 | 5520 | 5510 | 30 |
| 484 | 20250116 | 114200 | 442411530 | 5510 | 5510 | 5510 | 5510 | 10 |
| 485 | 20250116 | 114100 | 442356430 | 5510 | 5520 | 5520 | 5510 | 211 |
| 486 | 20250116 | 114000 | 441193510 | 5530 | 5530 | 5530 | 5530 | 26 |
| 487 | 20250116 | 113900 | 441049730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 488 | 20250116 | 113800 | 441049730 | 5530 | 5530 | 5530 | 5530 | 18 |
| 489 | 20250116 | 113700 | 440950190 | 5530 | 5540 | 5540 | 5530 | 460 |
| 490 | 20250116 | 113600 | 438404340 | 5560 | 5550 | 5560 | 5550 | 322 |
| 491 | 20250116 | 113500 | 436616470 | 5550 | 5550 | 5550 | 5550 | 423 |
| 492 | 20250116 | 113400 | 434268820 | 5550 | 5530 | 5550 | 5530 | 1815 |
| 493 | 20250116 | 113300 | 424202510 | 5530 | 5530 | 5530 | 5530 | 11 |
| 494 | 20250116 | 113200 | 424141680 | 5530 | 5530 | 5530 | 5530 | 27 |
| 495 | 20250116 | 113100 | 423992370 | 5530 | 5530 | 5530 | 5530 | 27 |
| 496 | 20250116 | 113000 | 423843060 | 5530 | 5530 | 5530 | 5530 | 21 |
| 497 | 20250116 | 112900 | 423726930 | 5530 | 5530 | 5530 | 5530 | 26 |
| 498 | 20250116 | 112800 | 423583150 | 5530 | 5520 | 5530 | 5520 | 359 |
| 499 | 20250116 | 112700 | 421600750 | 5510 | 5510 | 5510 | 5510 | 0 |
| 500 | 20250116 | 112600 | 421600750 | 5510 | 5490 | 5510 | 5490 | 1057 |
| 501 | 20250116 | 112500 | 415791700 | 5470 | 5470 | 5470 | 5470 | 50 |
| 502 | 20250116 | 112400 | 415518200 | 5470 | 5470 | 5470 | 5470 | 0 |
| 503 | 20250116 | 112300 | 415518200 | 5470 | 5470 | 5470 | 5470 | 16 |
| 504 | 20250116 | 112200 | 415430680 | 5470 | 5470 | 5470 | 5470 | 0 |
| 505 | 20250116 | 112100 | 415430680 | 5470 | 5470 | 5470 | 5470 | 56 |
| 506 | 20250116 | 112000 | 415124360 | 5470 | 5470 | 5470 | 5470 | 0 |
| 507 | 20250116 | 111900 | 415124360 | 5470 | 5510 | 5510 | 5450 | 2201 |
| 508 | 20250116 | 111800 | 403091200 | 5460 | 5480 | 5480 | 5460 | 2973 |
| 509 | 20250116 | 111700 | 386841850 | 5490 | 5490 | 5490 | 5490 | 192 |
| 510 | 20250116 | 111600 | 385787770 | 5490 | 5490 | 5490 | 5490 | 40 |
| 511 | 20250116 | 111500 | 385568170 | 5490 | 5490 | 5490 | 5490 | 0 |
| 512 | 20250116 | 111400 | 385568170 | 5490 | 5490 | 5490 | 5490 | 6 |
| 513 | 20250116 | 111300 | 385535230 | 5490 | 5490 | 5490 | 5490 | 0 |
| 514 | 20250116 | 111200 | 385535230 | 5490 | 5500 | 5500 | 5490 | 26 |
| 515 | 20250116 | 111100 | 385392450 | 5500 | 5500 | 5500 | 5500 | 183 |
| 516 | 20250116 | 111000 | 384385950 | 5490 | 5490 | 5490 | 5490 | 39 |
| 517 | 20250116 | 110900 | 384171840 | 5490 | 5490 | 5490 | 5490 | 13 |
| 518 | 20250116 | 110800 | 384100470 | 5470 | 5470 | 5480 | 5470 | 626 |
| 519 | 20250116 | 110700 | 380676220 | 5470 | 5470 | 5470 | 5470 | 0 |
| 520 | 20250116 | 110600 | 380676220 | 5470 | 5470 | 5470 | 5470 | 0 |
| 521 | 20250116 | 110500 | 380676220 | 5470 | 5470 | 5470 | 5470 | 0 |
| 522 | 20250116 | 110400 | 380676220 | 5470 | 5470 | 5470 | 5470 | 7 |
| 523 | 20250116 | 110300 | 380637930 | 5470 | 5470 | 5470 | 5470 | 11 |
| 524 | 20250116 | 110200 | 380577760 | 5490 | 5490 | 5490 | 5490 | 0 |
| 525 | 20250116 | 110100 | 380577760 | 5490 | 5490 | 5490 | 5490 | 0 |
| 526 | 20250116 | 110000 | 380577760 | 5490 | 5490 | 5490 | 5490 | 0 |
| 527 | 20250116 | 105900 | 380577760 | 5490 | 5490 | 5490 | 5490 | 0 |
| 528 | 20250116 | 105800 | 380577760 | 5490 | 5490 | 5490 | 5490 | 0 |
| 529 | 20250116 | 105700 | 380577760 | 5490 | 5490 | 5490 | 5490 | 2 |
| 530 | 20250116 | 105600 | 380566780 | 5460 | 5460 | 5460 | 5460 | 1 |
| 531 | 20250116 | 105500 | 380561320 | 5480 | 5460 | 5480 | 5460 | 923 |
| 532 | 20250116 | 105400 | 375514640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 533 | 20250116 | 105300 | 375514640 | 5460 | 5460 | 5460 | 5460 | 100 |
| 534 | 20250116 | 105200 | 374968640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 535 | 20250116 | 105100 | 374968640 | 5460 | 5460 | 5460 | 5460 | 50 |
| 536 | 20250116 | 105000 | 374695640 | 5460 | 5460 | 5460 | 5460 | 25 |
| 537 | 20250116 | 104900 | 374559140 | 5460 | 5460 | 5460 | 5460 | 465 |
| 538 | 20250116 | 104800 | 372020240 | 5460 | 5480 | 5480 | 5460 | 941 |
| 539 | 20250116 | 104700 | 366869500 | 5470 | 5470 | 5470 | 5470 | 0 |
| 540 | 20250116 | 104600 | 366869500 | 5470 | 5470 | 5470 | 5470 | 0 |
| 541 | 20250116 | 104500 | 366869500 | 5470 | 5480 | 5480 | 5470 | 135 |
| 542 | 20250116 | 104400 | 366130050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 543 | 20250116 | 104300 | 366130050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 544 | 20250116 | 104200 | 366130050 | 5480 | 5460 | 5480 | 5460 | 2 |
| 545 | 20250116 | 104100 | 366119110 | 5440 | 5460 | 5460 | 5440 | 650 |
| 546 | 20250116 | 104000 | 362578990 | 5460 | 5460 | 5460 | 5460 | 11 |
| 547 | 20250116 | 103900 | 362518930 | 5460 | 5460 | 5460 | 5460 | 0 |
| 548 | 20250116 | 103800 | 362518930 | 5460 | 5460 | 5460 | 5460 | 9 |
| 549 | 20250116 | 103700 | 362469790 | 5460 | 5460 | 5460 | 5460 | 17 |
| 550 | 20250116 | 103600 | 362376970 | 5460 | 5460 | 5460 | 5460 | 154 |
| 551 | 20250116 | 103500 | 361536130 | 5440 | 5480 | 5480 | 5440 | 919 |
| 552 | 20250116 | 103400 | 356520720 | 5480 | 5480 | 5480 | 5480 | 0 |
| 553 | 20250116 | 103300 | 356520720 | 5480 | 5480 | 5480 | 5480 | 0 |
| 554 | 20250116 | 103200 | 356520720 | 5480 | 5480 | 5480 | 5480 | 54 |
| 555 | 20250116 | 103100 | 356224800 | 5480 | 5460 | 5480 | 5450 | 329 |
| 556 | 20250116 | 103000 | 354429510 | 5460 | 5460 | 5460 | 5460 | 0 |
| 557 | 20250116 | 102900 | 354429510 | 5460 | 5460 | 5460 | 5460 | 0 |
| 558 | 20250116 | 102800 | 354429510 | 5460 | 5470 | 5470 | 5460 | 609 |
| 559 | 20250116 | 102700 | 351101270 | 5470 | 5470 | 5470 | 5470 | 65 |
| 560 | 20250116 | 102600 | 350745720 | 5480 | 5480 | 5480 | 5480 | 19 |
| 561 | 20250116 | 102500 | 350641600 | 5490 | 5490 | 5490 | 5490 | 2 |
| 562 | 20250116 | 102400 | 350630620 | 5470 | 5480 | 5500 | 5470 | 124 |
| 563 | 20250116 | 102300 | 349950640 | 5500 | 5490 | 5500 | 5490 | 105 |
| 564 | 20250116 | 102200 | 349374140 | 5500 | 5490 | 5500 | 5470 | 164 |
| 565 | 20250116 | 102100 | 348475770 | 5500 | 5500 | 5500 | 5500 | 656 |
| 566 | 20250116 | 102000 | 344867770 | 5490 | 5490 | 5490 | 5490 | 0 |
| 567 | 20250116 | 101900 | 344867770 | 5490 | 5530 | 5530 | 5490 | 76 |
| 568 | 20250116 | 101800 | 344450490 | 5500 | 5500 | 5500 | 5500 | 0 |
| 569 | 20250116 | 101700 | 344450490 | 5500 | 5490 | 5500 | 5490 | 20 |
| 570 | 20250116 | 101600 | 344340590 | 5510 | 5490 | 5530 | 5490 | 766 |
| 571 | 20250116 | 101500 | 340104850 | 5530 | 5480 | 5530 | 5480 | 1182 |
| 572 | 20250116 | 101400 | 333597300 | 5480 | 5480 | 5480 | 5480 | 0 |
| 573 | 20250116 | 101300 | 333597300 | 5480 | 5480 | 5480 | 5480 | 90 |
| 574 | 20250116 | 101200 | 333104100 | 5500 | 5480 | 5500 | 5480 | 173 |
| 575 | 20250116 | 101100 | 332156000 | 5480 | 5480 | 5480 | 5480 | 0 |
| 576 | 20250116 | 101000 | 332156000 | 5480 | 5480 | 5480 | 5480 | 65 |
| 577 | 20250116 | 100900 | 331799800 | 5470 | 5470 | 5470 | 5470 | 30 |
| 578 | 20250116 | 100800 | 331635700 | 5480 | 5480 | 5480 | 5480 | 0 |
| 579 | 20250116 | 100700 | 331635700 | 5480 | 5480 | 5480 | 5480 | 225 |
| 580 | 20250116 | 100600 | 330402700 | 5480 | 5460 | 5480 | 5460 | 53 |
| 581 | 20250116 | 100500 | 330113120 | 5450 | 5450 | 5450 | 5450 | 330 |
| 582 | 20250116 | 100400 | 328314620 | 5450 | 5450 | 5450 | 5450 | 364 |
| 583 | 20250116 | 100300 | 326330820 | 5440 | 5410 | 5440 | 5410 | 1639 |
| 584 | 20250116 | 100200 | 317451180 | 5410 | 5430 | 5430 | 5410 | 331 |
| 585 | 20250116 | 100100 | 315654850 | 5420 | 5420 | 5420 | 5420 | 200 |
| 586 | 20250116 | 100000 | 314570850 | 5420 | 5420 | 5420 | 5420 | 10 |
| 587 | 20250116 | 095900 | 314516650 | 5400 | 5420 | 5420 | 5400 | 1061 |
| 588 | 20250116 | 095800 | 308777900 | 5420 | 5420 | 5420 | 5420 | 25 |
| 589 | 20250116 | 095700 | 308642400 | 5440 | 5440 | 5440 | 5440 | 110 |
| 590 | 20250116 | 095600 | 308044000 | 5450 | 5460 | 5460 | 5450 | 1066 |
| 591 | 20250116 | 095500 | 302233660 | 5470 | 5480 | 5480 | 5460 | 891 |
| 592 | 20250116 | 095400 | 297358840 | 5480 | 5480 | 5480 | 5480 | 13 |
| 593 | 20250116 | 095300 | 297287600 | 5480 | 5470 | 5480 | 5470 | 24 |
| 594 | 20250116 | 095200 | 297156280 | 5470 | 5480 | 5480 | 5470 | 160 |
| 595 | 20250116 | 095100 | 296281060 | 5500 | 5500 | 5500 | 5500 | 608 |
| 596 | 20250116 | 095000 | 292937060 | 5500 | 5470 | 5500 | 5470 | 17 |
| 597 | 20250116 | 094900 | 292843710 | 5470 | 5480 | 5480 | 5470 | 216 |
| 598 | 20250116 | 094800 | 291662090 | 5450 | 5450 | 5450 | 5450 | 0 |
| 599 | 20250116 | 094700 | 291662090 | 5450 | 5450 | 5450 | 5450 | 168 |
| 600 | 20250116 | 094600 | 290746490 | 5450 | 5510 | 5510 | 5450 | 514 |
| 601 | 20250116 | 094500 | 287938770 | 5510 | 5470 | 5510 | 5470 | 310 |
| 602 | 20250116 | 094400 | 286238940 | 5440 | 5440 | 5480 | 5430 | 1243 |
| 603 | 20250116 | 094300 | 279481080 | 5450 | 5450 | 5450 | 5450 | 155 |
| 604 | 20250116 | 094200 | 278636330 | 5450 | 5450 | 5450 | 5450 | 0 |
| 605 | 20250116 | 094100 | 278636330 | 5450 | 5450 | 5450 | 5450 | 0 |
| 606 | 20250116 | 094000 | 278636330 | 5450 | 5450 | 5450 | 5450 | 10 |
| 607 | 20250116 | 093900 | 278581830 | 5470 | 5430 | 5470 | 5430 | 768 |
| 608 | 20250116 | 093800 | 274381250 | 5420 | 5400 | 5420 | 5400 | 225 |
| 609 | 20250116 | 093700 | 273164790 | 5390 | 5390 | 5390 | 5390 | 144 |
| 610 | 20250116 | 093600 | 272388630 | 5390 | 5400 | 5400 | 5390 | 415 |
| 611 | 20250116 | 093500 | 270150830 | 5400 | 5400 | 5400 | 5400 | 64 |
| 612 | 20250116 | 093400 | 269805230 | 5400 | 5380 | 5400 | 5380 | 69 |
| 613 | 20250116 | 093300 | 269432850 | 5410 | 5390 | 5410 | 5390 | 6 |
| 614 | 20250116 | 093200 | 269400490 | 5380 | 5390 | 5410 | 5380 | 237 |
| 615 | 20250116 | 093100 | 268123120 | 5400 | 5370 | 5400 | 5360 | 1050 |
| 616 | 20250116 | 093000 | 262482420 | 5380 | 5430 | 5430 | 5370 | 1347 |
| 617 | 20250116 | 092900 | 255200330 | 5430 | 5460 | 5470 | 5430 | 2396 |
| 618 | 20250116 | 092800 | 242140680 | 5470 | 5490 | 5490 | 5460 | 3274 |
| 619 | 20250116 | 092700 | 224221110 | 5490 | 5480 | 5490 | 5480 | 186 |
| 620 | 20250116 | 092600 | 223201740 | 5490 | 5480 | 5490 | 5480 | 104 |
| 621 | 20250116 | 092500 | 222631780 | 5480 | 5480 | 5480 | 5480 | 119 |
| 622 | 20250116 | 092400 | 221979660 | 5480 | 5490 | 5490 | 5480 | 10 |
| 623 | 20250116 | 092300 | 221924850 | 5490 | 5480 | 5490 | 5480 | 99 |
| 624 | 20250116 | 092200 | 221381440 | 5480 | 5490 | 5490 | 5470 | 364 |
| 625 | 20250116 | 092100 | 219389360 | 5470 | 5490 | 5490 | 5470 | 172 |
| 626 | 20250116 | 092000 | 218448000 | 5470 | 5470 | 5470 | 5470 | 0 |
| 627 | 20250116 | 091900 | 218448000 | 5470 | 5470 | 5470 | 5470 | 55 |
| 628 | 20250116 | 091800 | 218147150 | 5460 | 5490 | 5490 | 5460 | 1235 |
| 629 | 20250116 | 091700 | 211387180 | 5480 | 5490 | 5490 | 5480 | 936 |
| 630 | 20250116 | 091600 | 206254740 | 5490 | 5490 | 5490 | 5490 | 9 |
| 631 | 20250116 | 091500 | 206205330 | 5490 | 5500 | 5500 | 5480 | 1413 |
| 632 | 20250116 | 091400 | 198446680 | 5540 | 5500 | 5540 | 5500 | 928 |
| 633 | 20250116 | 091300 | 193314640 | 5490 | 5540 | 5550 | 5490 | 2003 |
| 634 | 20250116 | 091200 | 182258080 | 5590 | 5480 | 5590 | 5440 | 1343 |
| 635 | 20250116 | 091100 | 174847560 | 5420 | 5530 | 5600 | 5360 | 5043 |
| 636 | 20250116 | 091000 | 147203990 | 5620 | 5630 | 5630 | 5530 | 4813 |
| 637 | 20250116 | 090900 | 120404800 | 5600 | 5520 | 5600 | 5520 | 7703 |
| 638 | 20250116 | 090800 | 77440620 | 5520 | 5490 | 5530 | 5490 | 822 |
| 639 | 20250116 | 090700 | 72907210 | 5520 | 5470 | 5520 | 5460 | 2558 |
| 640 | 20250116 | 090600 | 58873410 | 5470 | 5470 | 5480 | 5470 | 486 |
| 641 | 20250116 | 090500 | 56214890 | 5470 | 5500 | 5550 | 5400 | 3474 |
| 642 | 20250116 | 090400 | 37256370 | 5490 | 5460 | 5490 | 5460 | 753 |
| 643 | 20250116 | 090300 | 33132200 | 5460 | 5400 | 5460 | 5400 | 2239 |
| 644 | 20250116 | 090200 | 20965730 | 5400 | 5400 | 5400 | 5400 | 628 |
| 645 | 20250116 | 090100 | 17574530 | 5400 | 5440 | 5440 | 5400 | 470 |
| 646 | 20250116 | 090000 | 15031230 | 5440 | 5360 | 5440 | 5360 | 2800 |