29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 190900 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 36 |
| 3 | 20250117 | 190800 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 4 | 20250117 | 190700 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 5 | 20250117 | 190600 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 6 | 20250117 | 190500 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 7 | 20250117 | 190400 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 8 | 20250117 | 190300 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 9 | 20250117 | 190200 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 10 | 20250117 | 190100 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 11 | 20250117 | 190000 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 12 | 20250117 | 185900 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 13 | 20250117 | 185800 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 14 | 20250117 | 185700 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 15 | 20250117 | 185600 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 16 | 20250117 | 185500 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 17 | 20250117 | 185400 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 18 | 20250117 | 185300 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 19 | 20250117 | 185200 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 20 | 20250117 | 185100 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 21 | 20250117 | 185000 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 22 | 20250117 | 184900 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 23 | 20250117 | 184800 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 24 | 20250117 | 184700 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 25 | 20250117 | 184600 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 26 | 20250117 | 184500 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 27 | 20250117 | 184400 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 28 | 20250117 | 184300 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 29 | 20250117 | 184200 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 30 | 20250117 | 184100 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 31 | 20250117 | 184000 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 32 | 20250117 | 183900 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 36 |
| 33 | 20250117 | 183800 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 34 | 20250117 | 183700 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 35 | 20250117 | 183600 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 36 | 20250117 | 183500 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 37 | 20250117 | 183400 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 38 | 20250117 | 183300 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 39 | 20250117 | 183200 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 40 | 20250117 | 183100 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 41 | 20250117 | 183000 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 42 | 20250117 | 182900 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 43 | 20250117 | 182800 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 44 | 20250117 | 182700 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 45 | 20250117 | 182600 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 46 | 20250117 | 182500 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 47 | 20250117 | 182400 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 48 | 20250117 | 182300 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 49 | 20250117 | 182200 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 50 | 20250117 | 182100 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 51 | 20250117 | 182000 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 52 | 20250117 | 181900 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 53 | 20250117 | 181800 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 54 | 20250117 | 181700 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 55 | 20250117 | 181600 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 56 | 20250117 | 181500 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 57 | 20250117 | 181400 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 58 | 20250117 | 181300 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 59 | 20250117 | 181200 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 60 | 20250117 | 181100 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 61 | 20250117 | 181000 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 62 | 20250117 | 180900 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 36 |
| 63 | 20250117 | 180800 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 64 | 20250117 | 180700 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 65 | 20250117 | 180600 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 66 | 20250117 | 180500 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 67 | 20250117 | 180400 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 68 | 20250117 | 180300 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 69 | 20250117 | 180200 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 70 | 20250117 | 180100 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 71 | 20250117 | 180000 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 72 | 20250117 | 175900 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 73 | 20250117 | 175800 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 74 | 20250117 | 175700 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 75 | 20250117 | 175600 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 76 | 20250117 | 175500 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 77 | 20250117 | 175400 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 78 | 20250117 | 175300 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 79 | 20250117 | 175200 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 80 | 20250117 | 175100 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 81 | 20250117 | 175000 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 82 | 20250117 | 174900 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 83 | 20250117 | 174800 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 84 | 20250117 | 174700 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 85 | 20250117 | 174600 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 86 | 20250117 | 174500 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 87 | 20250117 | 174400 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 88 | 20250117 | 174300 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 89 | 20250117 | 174200 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 90 | 20250117 | 174100 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 91 | 20250117 | 174000 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 92 | 20250117 | 173900 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 36 |
| 93 | 20250117 | 173800 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 94 | 20250117 | 173700 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 95 | 20250117 | 173600 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 96 | 20250117 | 173500 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 97 | 20250117 | 173400 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 98 | 20250117 | 173300 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 99 | 20250117 | 173200 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 100 | 20250117 | 173100 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 101 | 20250117 | 173000 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 102 | 20250117 | 172900 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 103 | 20250117 | 172800 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 104 | 20250117 | 172700 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 105 | 20250117 | 172600 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 106 | 20250117 | 172500 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 107 | 20250117 | 172400 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 108 | 20250117 | 172300 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 109 | 20250117 | 172200 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 110 | 20250117 | 172100 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 111 | 20250117 | 172000 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 112 | 20250117 | 171900 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 113 | 20250117 | 171800 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 114 | 20250117 | 171700 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 115 | 20250117 | 171600 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 116 | 20250117 | 171500 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 117 | 20250117 | 171400 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 118 | 20250117 | 171300 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 119 | 20250117 | 171200 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 120 | 20250117 | 171100 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 121 | 20250117 | 171000 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 122 | 20250117 | 170900 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 36 |
| 123 | 20250117 | 170800 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 124 | 20250117 | 170700 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 125 | 20250117 | 170600 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 126 | 20250117 | 170500 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 127 | 20250117 | 170400 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 128 | 20250117 | 170300 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 129 | 20250117 | 170200 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 130 | 20250117 | 170100 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 131 | 20250117 | 170000 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 132 | 20250117 | 165900 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 133 | 20250117 | 165800 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 134 | 20250117 | 165700 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 135 | 20250117 | 165600 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 136 | 20250117 | 165500 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 137 | 20250117 | 165400 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 138 | 20250117 | 165300 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 139 | 20250117 | 165200 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 140 | 20250117 | 165100 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 141 | 20250117 | 165000 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 142 | 20250117 | 164900 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 143 | 20250117 | 164800 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 144 | 20250117 | 164700 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 145 | 20250117 | 164600 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 146 | 20250117 | 164500 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 147 | 20250117 | 164400 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 148 | 20250117 | 164300 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 149 | 20250117 | 164200 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 150 | 20250117 | 164100 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 151 | 20250117 | 164000 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 152 | 20250117 | 163900 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 36 |
| 153 | 20250117 | 163800 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 154 | 20250117 | 163700 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 155 | 20250117 | 163600 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 156 | 20250117 | 163500 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 157 | 20250117 | 163400 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 158 | 20250117 | 163300 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 159 | 20250117 | 163200 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 160 | 20250117 | 163100 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 161 | 20250117 | 163000 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 162 | 20250117 | 162900 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 163 | 20250117 | 162800 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 164 | 20250117 | 162700 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 165 | 20250117 | 162600 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 166 | 20250117 | 162500 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 167 | 20250117 | 162400 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 168 | 20250117 | 162300 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 169 | 20250117 | 162200 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 170 | 20250117 | 162100 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 171 | 20250117 | 162000 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 172 | 20250117 | 161900 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 173 | 20250117 | 161800 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 174 | 20250117 | 161700 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 175 | 20250117 | 161600 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 176 | 20250117 | 161500 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 177 | 20250117 | 161400 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 178 | 20250117 | 161300 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 179 | 20250117 | 161200 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 180 | 20250117 | 161100 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 181 | 20250117 | 161000 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 182 | 20250117 | 160900 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 36 |
| 183 | 20250117 | 160800 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 184 | 20250117 | 160700 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 185 | 20250117 | 160600 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 186 | 20250117 | 160500 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 187 | 20250117 | 160400 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 188 | 20250117 | 160300 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 189 | 20250117 | 160200 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 190 | 20250117 | 160100 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 191 | 20250117 | 160000 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 192 | 20250117 | 155900 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 193 | 20250117 | 155800 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 194 | 20250117 | 155700 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 195 | 20250117 | 155600 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 196 | 20250117 | 155500 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 197 | 20250117 | 155400 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 198 | 20250117 | 155300 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 199 | 20250117 | 155200 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 200 | 20250117 | 155100 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 201 | 20250117 | 155000 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 202 | 20250117 | 154900 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 203 | 20250117 | 154800 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 204 | 20250117 | 154700 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 205 | 20250117 | 154600 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 206 | 20250117 | 154500 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 207 | 20250117 | 154400 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 208 | 20250117 | 154300 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 209 | 20250117 | 154200 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 210 | 20250117 | 154100 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 211 | 20250117 | 154000 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 212 | 20250117 | 153900 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 36 |
| 213 | 20250117 | 153800 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 214 | 20250117 | 153700 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 215 | 20250117 | 153600 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 216 | 20250117 | 153500 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 217 | 20250117 | 153400 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 218 | 20250117 | 153300 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 219 | 20250117 | 153200 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 220 | 20250117 | 153100 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 0 |
| 221 | 20250117 | 153000 | 3212980720 | 7950 | 7950 | 7950 | 7950 | 36 |
| 222 | 20250117 | 152900 | 3212694520 | 7950 | 7950 | 7950 | 7950 | 0 |
| 223 | 20250117 | 152800 | 3212694520 | 7950 | 7950 | 7950 | 7950 | 0 |
| 224 | 20250117 | 152700 | 3212694520 | 7950 | 7950 | 7950 | 7950 | 0 |
| 225 | 20250117 | 152600 | 3212694520 | 7950 | 7950 | 7950 | 7950 | 0 |
| 226 | 20250117 | 152500 | 3212694520 | 7950 | 7950 | 7950 | 7950 | 0 |
| 227 | 20250117 | 152400 | 3212694520 | 7950 | 7950 | 7950 | 7950 | 0 |
| 228 | 20250117 | 152300 | 3212694520 | 7950 | 7950 | 7950 | 7950 | 0 |
| 229 | 20250117 | 152200 | 3212694520 | 7950 | 7950 | 7950 | 7950 | 0 |
| 230 | 20250117 | 152100 | 3212694520 | 7950 | 7950 | 7950 | 7950 | 0 |
| 231 | 20250117 | 152000 | 3212694520 | 7950 | 7950 | 7950 | 7950 | 0 |
| 232 | 20250117 | 151900 | 3212694520 | 7950 | 7950 | 7950 | 7950 | 143 |
| 233 | 20250117 | 151800 | 3211557670 | 7950 | 7950 | 7950 | 7950 | 11 |
| 234 | 20250117 | 151700 | 3211470220 | 7950 | 7950 | 7950 | 7950 | 0 |
| 235 | 20250117 | 151600 | 3211470220 | 7950 | 7950 | 7950 | 7950 | 37 |
| 236 | 20250117 | 151500 | 3211176070 | 7950 | 7950 | 7950 | 7950 | 7 |
| 237 | 20250117 | 151400 | 3211120420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 238 | 20250117 | 151300 | 3211120420 | 7950 | 7950 | 7950 | 7950 | 4 |
| 239 | 20250117 | 151200 | 3211088620 | 7950 | 7950 | 7950 | 7950 | 146 |
| 240 | 20250117 | 151100 | 3209927920 | 7950 | 7950 | 7950 | 7950 | 9 |
| 241 | 20250117 | 151000 | 3209856370 | 7950 | 7950 | 7950 | 7950 | 3 |
| 242 | 20250117 | 150900 | 3209832520 | 7950 | 7950 | 7950 | 7950 | 0 |
| 243 | 20250117 | 150800 | 3209832520 | 7950 | 7950 | 7950 | 7950 | 0 |
| 244 | 20250117 | 150700 | 3209832520 | 7950 | 7950 | 7950 | 7950 | 1 |
| 245 | 20250117 | 150600 | 3209824570 | 7950 | 7950 | 7950 | 7950 | 283 |
| 246 | 20250117 | 150500 | 3207574720 | 7950 | 7950 | 7950 | 7950 | 5 |
| 247 | 20250117 | 150400 | 3207534970 | 7950 | 7950 | 7950 | 7950 | 782 |
| 248 | 20250117 | 150300 | 3201318070 | 7950 | 7950 | 7950 | 7950 | 2 |
| 249 | 20250117 | 150200 | 3201302170 | 7950 | 7950 | 7950 | 7950 | 2 |
| 250 | 20250117 | 150100 | 3201286270 | 7950 | 7950 | 7950 | 7950 | 5 |
| 251 | 20250117 | 150000 | 3201246520 | 7950 | 7950 | 7950 | 7950 | 60 |
| 252 | 20250117 | 145900 | 3200769520 | 7950 | 7950 | 7950 | 7950 | 411 |
| 253 | 20250117 | 145800 | 3197502070 | 7950 | 7950 | 7950 | 7950 | 0 |
| 254 | 20250117 | 145700 | 3197502070 | 7950 | 7950 | 7950 | 7950 | 40 |
| 255 | 20250117 | 145600 | 3197184070 | 7950 | 7950 | 7950 | 7950 | 0 |
| 256 | 20250117 | 145500 | 3197184070 | 7950 | 7950 | 7950 | 7950 | 0 |
| 257 | 20250117 | 145400 | 3197184070 | 7950 | 7950 | 7950 | 7950 | 0 |
| 258 | 20250117 | 145300 | 3197184070 | 7950 | 7950 | 7950 | 7950 | 0 |
| 259 | 20250117 | 145200 | 3197184070 | 7950 | 7950 | 7950 | 7950 | 82 |
| 260 | 20250117 | 145100 | 3196532170 | 7950 | 7950 | 7950 | 7950 | 18 |
| 261 | 20250117 | 145000 | 3196389070 | 7950 | 7950 | 7950 | 7950 | 0 |
| 262 | 20250117 | 144900 | 3196389070 | 7950 | 7950 | 7950 | 7950 | 0 |
| 263 | 20250117 | 144800 | 3196389070 | 7950 | 7950 | 7950 | 7950 | 1 |
| 264 | 20250117 | 144700 | 3196381120 | 7950 | 7950 | 7950 | 7950 | 133 |
| 265 | 20250117 | 144600 | 3195323770 | 7950 | 7950 | 7950 | 7950 | 0 |
| 266 | 20250117 | 144500 | 3195323770 | 7950 | 7950 | 7950 | 7950 | 0 |
| 267 | 20250117 | 144400 | 3195323770 | 7950 | 7950 | 7950 | 7950 | 0 |
| 268 | 20250117 | 144300 | 3195323770 | 7950 | 7950 | 7950 | 7950 | 0 |
| 269 | 20250117 | 144200 | 3195323770 | 7950 | 7950 | 7950 | 7950 | 0 |
| 270 | 20250117 | 144100 | 3195323770 | 7950 | 7950 | 7950 | 7950 | 0 |
| 271 | 20250117 | 144000 | 3195323770 | 7950 | 7950 | 7950 | 7950 | 0 |
| 272 | 20250117 | 143900 | 3195323770 | 7950 | 7950 | 7950 | 7950 | 0 |
| 273 | 20250117 | 143800 | 3195323770 | 7950 | 7950 | 7950 | 7950 | 9 |
| 274 | 20250117 | 143700 | 3195252220 | 7950 | 7950 | 7950 | 7950 | 0 |
| 275 | 20250117 | 143600 | 3195252220 | 7950 | 7950 | 7950 | 7950 | 205 |
| 276 | 20250117 | 143500 | 3193622470 | 7950 | 7950 | 7950 | 7950 | 101 |
| 277 | 20250117 | 143400 | 3192819520 | 7950 | 7950 | 7950 | 7950 | 118 |
| 278 | 20250117 | 143300 | 3191881420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 279 | 20250117 | 143200 | 3191881420 | 7950 | 7950 | 7950 | 7950 | 2 |
| 280 | 20250117 | 143100 | 3191865520 | 7950 | 7950 | 7950 | 7950 | 116 |
| 281 | 20250117 | 143000 | 3190943320 | 7950 | 7950 | 7950 | 7950 | 30 |
| 282 | 20250117 | 142900 | 3190704820 | 7950 | 7950 | 7950 | 7950 | 50 |
| 283 | 20250117 | 142800 | 3190307320 | 7950 | 7950 | 7950 | 7950 | 84 |
| 284 | 20250117 | 142700 | 3189639520 | 7950 | 7950 | 7950 | 7950 | 1280 |
| 285 | 20250117 | 142600 | 3179463520 | 7950 | 7950 | 7950 | 7950 | 1703 |
| 286 | 20250117 | 142500 | 3165924670 | 7950 | 7950 | 7950 | 7950 | 221 |
| 287 | 20250117 | 142400 | 3164167720 | 7950 | 7950 | 7950 | 7950 | 15 |
| 288 | 20250117 | 142300 | 3164048470 | 7950 | 7950 | 7950 | 7950 | 20 |
| 289 | 20250117 | 142200 | 3163889470 | 7950 | 7950 | 7950 | 7950 | 56 |
| 290 | 20250117 | 142100 | 3163444270 | 7950 | 7950 | 7950 | 7950 | 2 |
| 291 | 20250117 | 142000 | 3163428370 | 7950 | 7950 | 7950 | 7950 | 0 |
| 292 | 20250117 | 141900 | 3163428370 | 7950 | 7950 | 7950 | 7950 | 20 |
| 293 | 20250117 | 141800 | 3163269370 | 7950 | 7950 | 7950 | 7950 | 6 |
| 294 | 20250117 | 141700 | 3163221670 | 7950 | 7950 | 7950 | 7950 | 162 |
| 295 | 20250117 | 141600 | 3161933770 | 7950 | 7950 | 7950 | 7950 | 4 |
| 296 | 20250117 | 141500 | 3161901970 | 7950 | 7950 | 7950 | 7950 | 26 |
| 297 | 20250117 | 141400 | 3161695270 | 7950 | 7950 | 7950 | 7950 | 32 |
| 298 | 20250117 | 141300 | 3161440870 | 7950 | 7950 | 7950 | 7950 | 0 |
| 299 | 20250117 | 141200 | 3161440870 | 7950 | 7950 | 7950 | 7950 | 0 |
| 300 | 20250117 | 141100 | 3161440870 | 7950 | 7950 | 7950 | 7950 | 40 |
| 301 | 20250117 | 141000 | 3161122870 | 7950 | 7950 | 7950 | 7950 | 102 |
| 302 | 20250117 | 140900 | 3160311970 | 7950 | 7950 | 7950 | 7950 | 140 |
| 303 | 20250117 | 140800 | 3159198970 | 7950 | 7950 | 7950 | 7950 | 404 |
| 304 | 20250117 | 140700 | 3155987170 | 7950 | 7950 | 7950 | 7950 | 254 |
| 305 | 20250117 | 140600 | 3153967870 | 7950 | 7950 | 7950 | 7950 | 90 |
| 306 | 20250117 | 140500 | 3153252370 | 7950 | 7950 | 7950 | 7950 | 76 |
| 307 | 20250117 | 140400 | 3152648170 | 7950 | 7950 | 7950 | 7950 | 152 |
| 308 | 20250117 | 140300 | 3151439770 | 7950 | 7950 | 7950 | 7950 | 1190 |
| 309 | 20250117 | 140200 | 3141979270 | 7950 | 7950 | 7950 | 7950 | 2095 |
| 310 | 20250117 | 140100 | 3125324020 | 7950 | 7840 | 7950 | 7800 | 11049 |
| 311 | 20250117 | 140000 | 3037901350 | 7840 | 7950 | 7950 | 7810 | 17075 |
| 312 | 20250117 | 135900 | 2902265440 | 7950 | 7950 | 7950 | 7950 | 221 |
| 313 | 20250117 | 135800 | 2900508490 | 7950 | 7950 | 7950 | 7950 | 371 |
| 314 | 20250117 | 135700 | 2897559040 | 7950 | 7950 | 7950 | 7950 | 2937 |
| 315 | 20250117 | 135600 | 2874209890 | 7950 | 7950 | 7950 | 7950 | 0 |
| 316 | 20250117 | 135500 | 2874209890 | 7950 | 7950 | 7950 | 7950 | 400 |
| 317 | 20250117 | 135400 | 2871029890 | 7950 | 7950 | 7950 | 7950 | 1500 |
| 318 | 20250117 | 135300 | 2859104890 | 7950 | 7950 | 7950 | 7950 | 214 |
| 319 | 20250117 | 135200 | 2857403590 | 7950 | 7950 | 7950 | 7950 | 176 |
| 320 | 20250117 | 135100 | 2856004390 | 7950 | 7950 | 7950 | 7950 | 13256 |
| 321 | 20250117 | 135000 | 2750619190 | 7950 | 7950 | 7950 | 7950 | 673 |
| 322 | 20250117 | 134900 | 2745268840 | 7950 | 7950 | 7950 | 7950 | 66 |
| 323 | 20250117 | 134800 | 2744744140 | 7950 | 7950 | 7950 | 7950 | 2 |
| 324 | 20250117 | 134700 | 2744728240 | 7950 | 7950 | 7950 | 7950 | 266 |
| 325 | 20250117 | 134600 | 2742613540 | 7950 | 7950 | 7950 | 7950 | 750 |
| 326 | 20250117 | 134500 | 2736651040 | 7950 | 7950 | 7950 | 7950 | 140 |
| 327 | 20250117 | 134400 | 2735538040 | 7950 | 7950 | 7950 | 7950 | 510 |
| 328 | 20250117 | 134300 | 2731483540 | 7950 | 7950 | 7950 | 7950 | 542 |
| 329 | 20250117 | 134200 | 2727174640 | 7950 | 7920 | 7950 | 7920 | 5434 |
| 330 | 20250117 | 134100 | 2684004810 | 7930 | 7880 | 7930 | 7880 | 1280 |
| 331 | 20250117 | 134000 | 2673868380 | 7880 | 7850 | 7950 | 7850 | 6617 |
| 332 | 20250117 | 133900 | 2621460870 | 7860 | 7840 | 7860 | 7810 | 452 |
| 333 | 20250117 | 133800 | 2617917190 | 7810 | 7860 | 7880 | 7790 | 3195 |
| 334 | 20250117 | 133700 | 2592910150 | 7890 | 7900 | 7910 | 7800 | 4536 |
| 335 | 20250117 | 133600 | 2557256210 | 7910 | 7950 | 7950 | 7850 | 34613 |
| 336 | 20250117 | 133500 | 2282320230 | 7950 | 7890 | 7950 | 7730 | 12584 |
| 337 | 20250117 | 133400 | 2182812320 | 7920 | 7680 | 7950 | 7680 | 30139 |
| 338 | 20250117 | 133300 | 1945185720 | 7660 | 7520 | 7670 | 7500 | 2392 |
| 339 | 20250117 | 133200 | 1926963100 | 7510 | 7500 | 7510 | 7500 | 34 |
| 340 | 20250117 | 133100 | 1926707970 | 7490 | 7550 | 7640 | 7490 | 5053 |
| 341 | 20250117 | 133000 | 1888506820 | 7550 | 7480 | 7550 | 7470 | 2599 |
| 342 | 20250117 | 132900 | 1868955350 | 7470 | 7490 | 7490 | 7430 | 2829 |
| 343 | 20250117 | 132800 | 1847860630 | 7460 | 7500 | 7540 | 7450 | 2058 |
| 344 | 20250117 | 132700 | 1832438070 | 7510 | 7500 | 7590 | 7440 | 8329 |
| 345 | 20250117 | 132600 | 1769574680 | 7500 | 7590 | 7590 | 7400 | 5500 |
| 346 | 20250117 | 132500 | 1728142850 | 7620 | 7670 | 7670 | 7510 | 2108 |
| 347 | 20250117 | 132400 | 1712210310 | 7690 | 7730 | 7730 | 7530 | 3413 |
| 348 | 20250117 | 132300 | 1686050210 | 7720 | 7530 | 7800 | 7450 | 12937 |
| 349 | 20250117 | 132200 | 1586908820 | 7580 | 7440 | 7580 | 7420 | 7562 |
| 350 | 20250117 | 132100 | 1530573610 | 7350 | 7350 | 7350 | 7350 | 0 |
| 351 | 20250117 | 132000 | 1530573610 | 7350 | 7870 | 7950 | 7350 | 14955 |
| 352 | 20250117 | 131900 | 1412674370 | 7870 | 7690 | 7950 | 7580 | 52671 |
| 353 | 20250117 | 131800 | 996360290 | 7570 | 7480 | 7700 | 7470 | 13048 |
| 354 | 20250117 | 131700 | 897312710 | 7480 | 7600 | 7630 | 7310 | 10921 |
| 355 | 20250117 | 131600 | 815285350 | 7600 | 7420 | 7680 | 7420 | 22001 |
| 356 | 20250117 | 131500 | 649706380 | 7390 | 7390 | 7390 | 7390 | 0 |
| 357 | 20250117 | 131400 | 649706380 | 7390 | 7150 | 7390 | 7150 | 10194 |
| 358 | 20250117 | 131300 | 575630590 | 7150 | 7110 | 7160 | 7110 | 1627 |
| 359 | 20250117 | 131200 | 564002230 | 7100 | 7100 | 7100 | 7100 | 139 |
| 360 | 20250117 | 131100 | 563015330 | 7100 | 7100 | 7100 | 7100 | 539 |
| 361 | 20250117 | 131000 | 559188430 | 7100 | 7080 | 7100 | 7080 | 848 |
| 362 | 20250117 | 130900 | 553179180 | 7080 | 7110 | 7110 | 7080 | 1096 |
| 363 | 20250117 | 130800 | 545396580 | 7110 | 7040 | 7110 | 7040 | 2408 |
| 364 | 20250117 | 130700 | 528339440 | 7040 | 7040 | 7040 | 7030 | 48 |
| 365 | 20250117 | 130600 | 528001550 | 7040 | 7110 | 7110 | 7040 | 1025 |
| 366 | 20250117 | 130500 | 520727600 | 7100 | 7100 | 7100 | 7080 | 2609 |
| 367 | 20250117 | 130400 | 502213060 | 7100 | 7080 | 7100 | 7000 | 845 |
| 368 | 20250117 | 130300 | 496254860 | 7100 | 7100 | 7100 | 7080 | 1841 |
| 369 | 20250117 | 130200 | 483184300 | 7110 | 7130 | 7140 | 7070 | 662 |
| 370 | 20250117 | 130100 | 478479780 | 7130 | 7000 | 7130 | 6980 | 881 |
| 371 | 20250117 | 130000 | 472262380 | 7050 | 7100 | 7100 | 7000 | 1274 |
| 372 | 20250117 | 125900 | 463256640 | 7100 | 7170 | 7170 | 7000 | 2218 |
| 373 | 20250117 | 125800 | 447593510 | 7170 | 7180 | 7180 | 7070 | 3486 |
| 374 | 20250117 | 125700 | 422789020 | 7180 | 7040 | 7230 | 7040 | 4344 |
| 375 | 20250117 | 125600 | 391885480 | 7050 | 6920 | 7050 | 6920 | 1829 |
| 376 | 20250117 | 125500 | 379103900 | 6920 | 6850 | 6920 | 6850 | 1665 |
| 377 | 20250117 | 125400 | 367632920 | 6850 | 6860 | 6870 | 6850 | 642 |
| 378 | 20250117 | 125300 | 363223740 | 6850 | 6870 | 6870 | 6850 | 237 |
| 379 | 20250117 | 125200 | 361596540 | 6860 | 6920 | 6920 | 6860 | 368 |
| 380 | 20250117 | 125100 | 359052520 | 6920 | 6970 | 6970 | 6920 | 566 |
| 381 | 20250117 | 125000 | 355119260 | 6970 | 6960 | 7030 | 6960 | 1271 |
| 382 | 20250117 | 124900 | 346257330 | 7050 | 6960 | 7050 | 6930 | 465 |
| 383 | 20250117 | 124800 | 343005180 | 7060 | 6960 | 7090 | 6940 | 474 |
| 384 | 20250117 | 124700 | 339671700 | 6950 | 7080 | 7080 | 6950 | 189 |
| 385 | 20250117 | 124600 | 338343830 | 7040 | 7020 | 7090 | 6700 | 1606 |
| 386 | 20250117 | 124500 | 327102430 | 7020 | 6980 | 7020 | 6980 | 428 |
| 387 | 20250117 | 124400 | 324105890 | 6920 | 6920 | 6920 | 6920 | 4 |
| 388 | 20250117 | 124300 | 324078210 | 6920 | 6920 | 6920 | 6820 | 154 |
| 389 | 20250117 | 124200 | 323023960 | 6920 | 7000 | 7000 | 6920 | 21 |
| 390 | 20250117 | 124100 | 322877040 | 7000 | 7000 | 7000 | 6810 | 1913 |
| 391 | 20250117 | 124000 | 309496140 | 7000 | 6810 | 7000 | 6810 | 872 |
| 392 | 20250117 | 123900 | 303426180 | 6810 | 6770 | 6810 | 6770 | 503 |
| 393 | 20250117 | 123800 | 300005730 | 6770 | 6750 | 6780 | 6750 | 166 |
| 394 | 20250117 | 123700 | 298883750 | 6740 | 6730 | 6740 | 6730 | 10 |
| 395 | 20250117 | 123600 | 298816390 | 6630 | 6700 | 6700 | 6630 | 289 |
| 396 | 20250117 | 123500 | 296895180 | 6630 | 6630 | 6630 | 6630 | 4 |
| 397 | 20250117 | 123400 | 296868660 | 6630 | 6630 | 6640 | 6630 | 95 |
| 398 | 20250117 | 123300 | 296238800 | 6620 | 6620 | 6620 | 6540 | 590 |
| 399 | 20250117 | 123200 | 292346640 | 6680 | 6750 | 6750 | 6680 | 843 |
| 400 | 20250117 | 123100 | 286695130 | 6750 | 6750 | 6750 | 6750 | 64 |
| 401 | 20250117 | 123000 | 286263130 | 6810 | 6880 | 6880 | 6700 | 1319 |
| 402 | 20250117 | 122900 | 277288050 | 6870 | 6970 | 6970 | 6860 | 595 |
| 403 | 20250117 | 122800 | 273188380 | 6970 | 6960 | 6970 | 6790 | 468 |
| 404 | 20250117 | 122700 | 269972150 | 6840 | 6920 | 6990 | 6840 | 1411 |
| 405 | 20250117 | 122600 | 260147670 | 6920 | 6790 | 6920 | 6790 | 1734 |
| 406 | 20250117 | 122500 | 248216200 | 6790 | 6790 | 6790 | 6790 | 0 |
| 407 | 20250117 | 122400 | 248216200 | 6790 | 6700 | 6790 | 6700 | 66 |
| 408 | 20250117 | 122300 | 247773100 | 6680 | 6670 | 6680 | 6670 | 26 |
| 409 | 20250117 | 122200 | 247599460 | 6680 | 6680 | 6680 | 6680 | 0 |
| 410 | 20250117 | 122100 | 247599460 | 6680 | 6680 | 6680 | 6680 | 10 |
| 411 | 20250117 | 122000 | 247532660 | 6680 | 6660 | 6680 | 6660 | 161 |
| 412 | 20250117 | 121900 | 246459340 | 6560 | 6620 | 6620 | 6540 | 135 |
| 413 | 20250117 | 121800 | 245573500 | 6700 | 6790 | 6790 | 6700 | 134 |
| 414 | 20250117 | 121700 | 244672100 | 6790 | 6810 | 6810 | 6700 | 390 |
| 415 | 20250117 | 121600 | 242025260 | 6800 | 6690 | 6890 | 6690 | 2659 |
| 416 | 20250117 | 121500 | 224007980 | 6680 | 6630 | 6680 | 6630 | 329 |
| 417 | 20250117 | 121400 | 221822690 | 6630 | 6630 | 6630 | 6630 | 100 |
| 418 | 20250117 | 121300 | 221159690 | 6640 | 6640 | 6640 | 6640 | 4 |
| 419 | 20250117 | 121200 | 221133130 | 6640 | 6640 | 6640 | 6640 | 584 |
| 420 | 20250117 | 121100 | 217255370 | 6550 | 6640 | 6650 | 6550 | 135 |
| 421 | 20250117 | 121000 | 216366040 | 6550 | 6530 | 6550 | 6530 | 2 |
| 422 | 20250117 | 120900 | 216352960 | 6520 | 6470 | 6520 | 6470 | 352 |
| 423 | 20250117 | 120800 | 214070990 | 6330 | 6600 | 6600 | 6330 | 683 |
| 424 | 20250117 | 120700 | 209663620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 425 | 20250117 | 120600 | 209663620 | 6600 | 6590 | 6600 | 6590 | 34 |
| 426 | 20250117 | 120500 | 209439440 | 6680 | 6670 | 6680 | 6590 | 412 |
| 427 | 20250117 | 120400 | 206687570 | 6570 | 6570 | 6570 | 6570 | 10 |
| 428 | 20250117 | 120300 | 206621870 | 6680 | 6680 | 6680 | 6680 | 0 |
| 429 | 20250117 | 120200 | 206621870 | 6680 | 6660 | 6680 | 6660 | 675 |
| 430 | 20250117 | 120100 | 202114580 | 6660 | 6560 | 6660 | 6560 | 48 |
| 431 | 20250117 | 120000 | 201799600 | 6560 | 6620 | 6660 | 6560 | 120 |
| 432 | 20250117 | 115900 | 201008740 | 6680 | 6620 | 6680 | 6610 | 53 |
| 433 | 20250117 | 115800 | 200657850 | 6610 | 6610 | 6610 | 6610 | 0 |
| 434 | 20250117 | 115700 | 200657850 | 6610 | 6700 | 6700 | 6540 | 49 |
| 435 | 20250117 | 115600 | 200329810 | 6690 | 6550 | 6730 | 6550 | 860 |
| 436 | 20250117 | 115500 | 194569780 | 6550 | 6600 | 6600 | 6550 | 538 |
| 437 | 20250117 | 115400 | 191044620 | 6650 | 6610 | 6650 | 6610 | 203 |
| 438 | 20250117 | 115300 | 189694780 | 6600 | 6560 | 6640 | 6550 | 198 |
| 439 | 20250117 | 115200 | 188391980 | 6640 | 6660 | 6660 | 6550 | 33 |
| 440 | 20250117 | 115100 | 188173920 | 6550 | 6530 | 6690 | 6490 | 1465 |
| 441 | 20250117 | 115000 | 178514370 | 6530 | 6490 | 6530 | 6490 | 203 |
| 442 | 20250117 | 114900 | 177194210 | 6490 | 6490 | 6490 | 6490 | 0 |
| 443 | 20250117 | 114800 | 177194210 | 6490 | 6490 | 6490 | 6490 | 473 |
| 444 | 20250117 | 114700 | 174124440 | 6490 | 6300 | 6500 | 6300 | 1020 |
| 445 | 20250117 | 114600 | 167517940 | 6280 | 6260 | 6360 | 6260 | 4 |
| 446 | 20250117 | 114500 | 167492680 | 6370 | 6370 | 6370 | 6370 | 0 |
| 447 | 20250117 | 114400 | 167492680 | 6370 | 6370 | 6370 | 6370 | 0 |
| 448 | 20250117 | 114300 | 167492680 | 6370 | 6370 | 6370 | 6370 | 0 |
| 449 | 20250117 | 114200 | 167492680 | 6370 | 6370 | 6370 | 6370 | 0 |
| 450 | 20250117 | 114100 | 167492680 | 6370 | 6370 | 6370 | 6370 | 0 |
| 451 | 20250117 | 114000 | 167492680 | 6370 | 6370 | 6370 | 6370 | 0 |
| 452 | 20250117 | 113900 | 167492680 | 6370 | 6260 | 6370 | 6260 | 4 |
| 453 | 20250117 | 113800 | 167467330 | 6260 | 6260 | 6260 | 6260 | 1 |
| 454 | 20250117 | 113700 | 167461070 | 6370 | 6370 | 6370 | 6370 | 0 |
| 455 | 20250117 | 113600 | 167461070 | 6370 | 6240 | 6370 | 6240 | 30 |
| 456 | 20250117 | 113500 | 167272910 | 6240 | 6240 | 6240 | 6240 | 193 |
| 457 | 20250117 | 113400 | 166068590 | 6280 | 6280 | 6280 | 6280 | 1 |
| 458 | 20250117 | 113300 | 166062310 | 6240 | 6270 | 6270 | 6240 | 19 |
| 459 | 20250117 | 113200 | 165943690 | 6280 | 6270 | 6280 | 6270 | 4 |
| 460 | 20250117 | 113100 | 165918600 | 6280 | 6330 | 6340 | 6280 | 67 |
| 461 | 20250117 | 113000 | 165497730 | 6280 | 6280 | 6280 | 6280 | 1 |
| 462 | 20250117 | 112900 | 165491450 | 6340 | 6280 | 6340 | 6280 | 3 |
| 463 | 20250117 | 112800 | 165472500 | 6250 | 6250 | 6250 | 6250 | 1 |
| 464 | 20250117 | 112700 | 165466250 | 6360 | 6250 | 6360 | 6250 | 2 |
| 465 | 20250117 | 112600 | 165453640 | 6360 | 6250 | 6360 | 6250 | 335 |
| 466 | 20250117 | 112500 | 163351240 | 6250 | 6220 | 6250 | 6220 | 12 |
| 467 | 20250117 | 112400 | 163276270 | 6270 | 6230 | 6280 | 6200 | 802 |
| 468 | 20250117 | 112300 | 158297930 | 6230 | 6330 | 6330 | 6230 | 554 |
| 469 | 20250117 | 112200 | 154832800 | 6280 | 6350 | 6360 | 6280 | 719 |
| 470 | 20250117 | 112100 | 150313920 | 6300 | 6300 | 6300 | 6300 | 1 |
| 471 | 20250117 | 112000 | 150307620 | 6360 | 6360 | 6360 | 6360 | 0 |
| 472 | 20250117 | 111900 | 150307620 | 6360 | 6360 | 6360 | 6360 | 0 |
| 473 | 20250117 | 111800 | 150307620 | 6360 | 6260 | 6360 | 6260 | 31 |
| 474 | 20250117 | 111700 | 150112640 | 6350 | 6250 | 6350 | 6250 | 600 |
| 475 | 20250117 | 111600 | 146361040 | 6250 | 6260 | 6260 | 6250 | 432 |
| 476 | 20250117 | 111500 | 143660730 | 6350 | 6270 | 6350 | 6250 | 107 |
| 477 | 20250117 | 111400 | 142991680 | 6380 | 6380 | 6380 | 6380 | 0 |
| 478 | 20250117 | 111300 | 142991680 | 6380 | 6380 | 6380 | 6380 | 0 |
| 479 | 20250117 | 111200 | 142991680 | 6380 | 6380 | 6380 | 6380 | 0 |
| 480 | 20250117 | 111100 | 142991680 | 6380 | 6350 | 6380 | 6350 | 31 |
| 481 | 20250117 | 111000 | 142794740 | 6350 | 6270 | 6350 | 6270 | 2 |
| 482 | 20250117 | 110900 | 142782120 | 6390 | 6390 | 6390 | 6390 | 0 |
| 483 | 20250117 | 110800 | 142782120 | 6390 | 6360 | 6460 | 6300 | 820 |
| 484 | 20250117 | 110700 | 137574250 | 6350 | 6380 | 6380 | 6350 | 96 |
| 485 | 20250117 | 110600 | 136962860 | 6530 | 6490 | 6530 | 6360 | 508 |
| 486 | 20250117 | 110500 | 133713480 | 6560 | 6550 | 6570 | 6470 | 262 |
| 487 | 20250117 | 110400 | 132009590 | 6570 | 6610 | 6700 | 6550 | 295 |
| 488 | 20250117 | 110300 | 130055600 | 6670 | 6720 | 6720 | 6600 | 3491 |
| 489 | 20250117 | 110200 | 106683730 | 6730 | 6730 | 6730 | 6730 | 0 |
| 490 | 20250117 | 110100 | 106683730 | 6730 | 6360 | 6730 | 6360 | 6379 |
| 491 | 20250117 | 110000 | 65568410 | 6300 | 6360 | 6380 | 6300 | 51 |
| 492 | 20250117 | 105900 | 65243890 | 6290 | 6300 | 6300 | 6290 | 121 |
| 493 | 20250117 | 105800 | 64481800 | 6300 | 6320 | 6320 | 6280 | 331 |
| 494 | 20250117 | 105700 | 62396280 | 6300 | 6300 | 6300 | 6300 | 0 |
| 495 | 20250117 | 105600 | 62396280 | 6300 | 6320 | 6320 | 6300 | 618 |
| 496 | 20250117 | 105500 | 58497520 | 6480 | 6480 | 6480 | 6480 | 0 |
| 497 | 20250117 | 105400 | 58497520 | 6480 | 6480 | 6480 | 6480 | 1 |
| 498 | 20250117 | 105300 | 58491040 | 6490 | 6300 | 6520 | 6280 | 404 |
| 499 | 20250117 | 105200 | 55878790 | 6260 | 6290 | 6290 | 6260 | 289 |
| 500 | 20250117 | 105100 | 54066980 | 6190 | 6190 | 6190 | 6190 | 0 |
| 501 | 20250117 | 105000 | 54066980 | 6190 | 6300 | 6300 | 6190 | 205 |
| 502 | 20250117 | 104900 | 52796590 | 6300 | 6300 | 6300 | 6300 | 0 |
| 503 | 20250117 | 104800 | 52796590 | 6300 | 6140 | 6310 | 6140 | 7444 |
| 504 | 20250117 | 104700 | 5979560 | 6120 | 6120 | 6120 | 6120 | 0 |
| 505 | 20250117 | 104600 | 5979560 | 6120 | 6120 | 6120 | 6120 | 1 |
| 506 | 20250117 | 104500 | 5973440 | 6120 | 6120 | 6120 | 6120 | 0 |
| 507 | 20250117 | 104400 | 5973440 | 6120 | 6120 | 6120 | 6120 | 1 |
| 508 | 20250117 | 104300 | 5967320 | 6120 | 6120 | 6120 | 6120 | 0 |
| 509 | 20250117 | 104200 | 5967320 | 6120 | 6120 | 6120 | 6120 | 1 |
| 510 | 20250117 | 104100 | 5961200 | 6120 | 6120 | 6120 | 6120 | 0 |
| 511 | 20250117 | 104000 | 5961200 | 6120 | 6120 | 6120 | 6120 | 1 |
| 512 | 20250117 | 103900 | 5955080 | 6120 | 6120 | 6120 | 6120 | 0 |
| 513 | 20250117 | 103800 | 5955080 | 6120 | 6120 | 6120 | 6120 | 1 |
| 514 | 20250117 | 103700 | 5948960 | 6120 | 6120 | 6120 | 6120 | 0 |
| 515 | 20250117 | 103600 | 5948960 | 6120 | 6120 | 6120 | 6120 | 201 |
| 516 | 20250117 | 103500 | 4718840 | 6120 | 6120 | 6120 | 6120 | 30 |
| 517 | 20250117 | 103400 | 4535240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 518 | 20250117 | 103300 | 4535240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 519 | 20250117 | 103200 | 4535240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 520 | 20250117 | 103100 | 4535240 | 6140 | 6140 | 6140 | 6140 | 100 |
| 521 | 20250117 | 103000 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 522 | 20250117 | 102900 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 523 | 20250117 | 102800 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 524 | 20250117 | 102700 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 525 | 20250117 | 102600 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 526 | 20250117 | 102500 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 527 | 20250117 | 102400 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 528 | 20250117 | 102300 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 529 | 20250117 | 102200 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 530 | 20250117 | 102100 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 531 | 20250117 | 102000 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 532 | 20250117 | 101900 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 533 | 20250117 | 101800 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 534 | 20250117 | 101700 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 535 | 20250117 | 101600 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 536 | 20250117 | 101500 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 537 | 20250117 | 101400 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 538 | 20250117 | 101300 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 539 | 20250117 | 101200 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 540 | 20250117 | 101100 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 541 | 20250117 | 101000 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 542 | 20250117 | 100900 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 543 | 20250117 | 100800 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 544 | 20250117 | 100700 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 545 | 20250117 | 100600 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 546 | 20250117 | 100500 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 547 | 20250117 | 100400 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 548 | 20250117 | 100300 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 549 | 20250117 | 100200 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 550 | 20250117 | 100100 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 551 | 20250117 | 100000 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 552 | 20250117 | 095900 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 553 | 20250117 | 095800 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 554 | 20250117 | 095700 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 555 | 20250117 | 095600 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 556 | 20250117 | 095500 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 557 | 20250117 | 095400 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 558 | 20250117 | 095300 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 559 | 20250117 | 095200 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 560 | 20250117 | 095100 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 561 | 20250117 | 095000 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 562 | 20250117 | 094900 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 563 | 20250117 | 094800 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 564 | 20250117 | 094700 | 3921240 | 6140 | 6140 | 6140 | 6140 | 0 |
| 565 | 20250117 | 094600 | 3921240 | 6140 | 6140 | 6140 | 6140 | 2 |
| 566 | 20250117 | 094500 | 3908960 | 6120 | 6120 | 6120 | 6120 | 0 |
| 567 | 20250117 | 094400 | 3908960 | 6120 | 6120 | 6120 | 6120 | 0 |
| 568 | 20250117 | 094300 | 3908960 | 6120 | 6120 | 6120 | 6120 | 0 |
| 569 | 20250117 | 094200 | 3908960 | 6120 | 6120 | 6120 | 6120 | 0 |
| 570 | 20250117 | 094100 | 3908960 | 6120 | 6120 | 6120 | 6120 | 0 |
| 571 | 20250117 | 094000 | 3908960 | 6120 | 6120 | 6120 | 6120 | 0 |
| 572 | 20250117 | 093900 | 3908960 | 6120 | 6120 | 6120 | 6120 | 0 |
| 573 | 20250117 | 093800 | 3908960 | 6120 | 6120 | 6120 | 6120 | 17 |
| 574 | 20250117 | 093700 | 3804920 | 6100 | 6120 | 6120 | 6100 | 100 |
| 575 | 20250117 | 093600 | 3194640 | 6120 | 6120 | 6120 | 6120 | 0 |
| 576 | 20250117 | 093500 | 3194640 | 6120 | 6120 | 6120 | 6120 | 172 |
| 577 | 20250117 | 093400 | 2142000 | 6120 | 6120 | 6120 | 6120 | 0 |
| 578 | 20250117 | 093300 | 2142000 | 6120 | 6120 | 6120 | 6120 | 0 |
| 579 | 20250117 | 093200 | 2142000 | 6120 | 6120 | 6120 | 6120 | 0 |
| 580 | 20250117 | 093100 | 2142000 | 6120 | 6120 | 6120 | 6120 | 0 |
| 581 | 20250117 | 093000 | 2142000 | 6120 | 6120 | 6120 | 6120 | 0 |
| 582 | 20250117 | 092900 | 2142000 | 6120 | 6120 | 6120 | 6120 | 0 |
| 583 | 20250117 | 092800 | 2142000 | 6120 | 6120 | 6120 | 6120 | 0 |
| 584 | 20250117 | 092700 | 2142000 | 6120 | 6120 | 6120 | 6120 | 0 |
| 585 | 20250117 | 092600 | 2142000 | 6120 | 6120 | 6120 | 6120 | 48 |
| 586 | 20250117 | 092500 | 1848240 | 6120 | 6120 | 6120 | 6120 | 0 |
| 587 | 20250117 | 092400 | 1848240 | 6120 | 6120 | 6120 | 6120 | 0 |
| 588 | 20250117 | 092300 | 1848240 | 6120 | 6120 | 6120 | 6120 | 0 |
| 589 | 20250117 | 092200 | 1848240 | 6120 | 6120 | 6120 | 6120 | 0 |
| 590 | 20250117 | 092100 | 1848240 | 6120 | 6120 | 6120 | 6120 | 0 |
| 591 | 20250117 | 092000 | 1848240 | 6120 | 6120 | 6120 | 6120 | 0 |
| 592 | 20250117 | 091900 | 1848240 | 6120 | 6120 | 6120 | 6120 | 0 |
| 593 | 20250117 | 091800 | 1848240 | 6120 | 6120 | 6120 | 6120 | 0 |
| 594 | 20250117 | 091700 | 1848240 | 6120 | 6120 | 6120 | 6120 | 1 |
| 595 | 20250117 | 091600 | 1842120 | 6120 | 6120 | 6120 | 6120 | 0 |
| 596 | 20250117 | 091500 | 1842120 | 6120 | 6120 | 6120 | 6120 | 0 |
| 597 | 20250117 | 091400 | 1842120 | 6120 | 6120 | 6120 | 6120 | 0 |
| 598 | 20250117 | 091300 | 1842120 | 6120 | 6120 | 6120 | 6120 | 1 |
| 599 | 20250117 | 091200 | 1836000 | 6120 | 6120 | 6120 | 6120 | 0 |
| 600 | 20250117 | 091100 | 1836000 | 6120 | 6120 | 6120 | 6120 | 0 |
| 601 | 20250117 | 091000 | 1836000 | 6120 | 6120 | 6120 | 6120 | 0 |
| 602 | 20250117 | 090900 | 1836000 | 6120 | 6120 | 6120 | 6120 | 3 |
| 603 | 20250117 | 090800 | 1817640 | 6120 | 6120 | 6120 | 6120 | 0 |
| 604 | 20250117 | 090700 | 1817640 | 6120 | 6120 | 6120 | 6120 | 0 |
| 605 | 20250117 | 090600 | 1817640 | 6120 | 6120 | 6120 | 6120 | 0 |
| 606 | 20250117 | 090500 | 1817640 | 6120 | 6120 | 6120 | 6120 | 1 |
| 607 | 20250117 | 090400 | 1811520 | 6120 | 6120 | 6120 | 6120 | 0 |
| 608 | 20250117 | 090300 | 1811520 | 6120 | 6120 | 6120 | 6120 | 0 |
| 609 | 20250117 | 090200 | 1811520 | 6120 | 6120 | 6120 | 6120 | 0 |
| 610 | 20250117 | 090100 | 1811520 | 6120 | 6120 | 6120 | 6120 | 151 |
| 611 | 20250117 | 090000 | 887400 | 6120 | 6120 | 6120 | 6120 | 145 |