31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 185700 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 85018 |
| 3 | 20250117 | 185600 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20250117 | 185500 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20250117 | 185400 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20250117 | 185300 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20250117 | 185200 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20250117 | 185100 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20250117 | 185000 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20250117 | 184900 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20250117 | 184800 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20250117 | 184700 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20250117 | 184600 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20250117 | 184500 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20250117 | 184400 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20250117 | 184300 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20250117 | 184200 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20250117 | 184100 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20250117 | 184000 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20250117 | 183900 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20250117 | 183800 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20250117 | 183700 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20250117 | 183600 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20250117 | 183500 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20250117 | 183400 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20250117 | 183300 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20250117 | 183200 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20250117 | 183100 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20250117 | 183000 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20250117 | 182900 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20250117 | 182800 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20250117 | 182700 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 85018 |
| 33 | 20250117 | 182600 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20250117 | 182500 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20250117 | 182400 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20250117 | 182300 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20250117 | 182200 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20250117 | 182100 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20250117 | 182000 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20250117 | 181900 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20250117 | 181800 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20250117 | 181700 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20250117 | 181600 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20250117 | 181500 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20250117 | 181400 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20250117 | 181300 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20250117 | 181200 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20250117 | 181100 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20250117 | 181000 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20250117 | 180900 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20250117 | 180800 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20250117 | 180700 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20250117 | 180600 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20250117 | 180500 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20250117 | 180400 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20250117 | 180300 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20250117 | 180200 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20250117 | 180100 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20250117 | 180000 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20250117 | 175900 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20250117 | 175800 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20250117 | 175700 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 85018 |
| 63 | 20250117 | 175600 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20250117 | 175500 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20250117 | 175400 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20250117 | 175300 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20250117 | 175200 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20250117 | 175100 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20250117 | 175000 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20250117 | 174900 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20250117 | 174800 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20250117 | 174700 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20250117 | 174600 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20250117 | 174500 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20250117 | 174400 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20250117 | 174300 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20250117 | 174200 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20250117 | 174100 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20250117 | 174000 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20250117 | 173900 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20250117 | 173800 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20250117 | 173700 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20250117 | 173600 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20250117 | 173500 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20250117 | 173400 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20250117 | 173300 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20250117 | 173200 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20250117 | 173100 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20250117 | 173000 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20250117 | 172900 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20250117 | 172800 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20250117 | 172700 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 85018 |
| 93 | 20250117 | 172600 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20250117 | 172500 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20250117 | 172400 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20250117 | 172300 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20250117 | 172200 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20250117 | 172100 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20250117 | 172000 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20250117 | 171900 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20250117 | 171800 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20250117 | 171700 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20250117 | 171600 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20250117 | 171500 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20250117 | 171400 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20250117 | 171300 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20250117 | 171200 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20250117 | 171100 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20250117 | 171000 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20250117 | 170900 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20250117 | 170800 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20250117 | 170700 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20250117 | 170600 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20250117 | 170500 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20250117 | 170400 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20250117 | 170300 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20250117 | 170200 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20250117 | 170100 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20250117 | 170000 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20250117 | 165900 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20250117 | 165800 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20250117 | 165700 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 85018 |
| 123 | 20250117 | 165600 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20250117 | 165500 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20250117 | 165400 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20250117 | 165300 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20250117 | 165200 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20250117 | 165100 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20250117 | 165000 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20250117 | 164900 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20250117 | 164800 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20250117 | 164700 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20250117 | 164600 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20250117 | 164500 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20250117 | 164400 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20250117 | 164300 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20250117 | 164200 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20250117 | 164100 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20250117 | 164000 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20250117 | 163900 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20250117 | 163800 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20250117 | 163700 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20250117 | 163600 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20250117 | 163500 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20250117 | 163400 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20250117 | 163300 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20250117 | 163200 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20250117 | 163100 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20250117 | 163000 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20250117 | 162900 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20250117 | 162800 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20250117 | 162700 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 85018 |
| 153 | 20250117 | 162600 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20250117 | 162500 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20250117 | 162400 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20250117 | 162300 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20250117 | 162200 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20250117 | 162100 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20250117 | 162000 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20250117 | 161900 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20250117 | 161800 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20250117 | 161700 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20250117 | 161600 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20250117 | 161500 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20250117 | 161400 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20250117 | 161300 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20250117 | 161200 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20250117 | 161100 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20250117 | 161000 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20250117 | 160900 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20250117 | 160800 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20250117 | 160700 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20250117 | 160600 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20250117 | 160500 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20250117 | 160400 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20250117 | 160300 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20250117 | 160200 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20250117 | 160100 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20250117 | 160000 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20250117 | 155900 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20250117 | 155800 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20250117 | 155700 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 85018 |
| 183 | 20250117 | 155600 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20250117 | 155500 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20250117 | 155400 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20250117 | 155300 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20250117 | 155200 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20250117 | 155100 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20250117 | 155000 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20250117 | 154900 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20250117 | 154800 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20250117 | 154700 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20250117 | 154600 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20250117 | 154500 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 195 | 20250117 | 154400 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20250117 | 154300 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 197 | 20250117 | 154200 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 198 | 20250117 | 154100 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 199 | 20250117 | 154000 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 200 | 20250117 | 153900 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 201 | 20250117 | 153800 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 202 | 20250117 | 153700 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 203 | 20250117 | 153600 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 204 | 20250117 | 153500 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 205 | 20250117 | 153400 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 206 | 20250117 | 153300 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 207 | 20250117 | 153200 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 208 | 20250117 | 153100 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 209 | 20250117 | 153000 | 41048195305 | 3475 | 3475 | 3475 | 3475 | 85018 |
| 210 | 20250117 | 152900 | 40752757755 | 3475 | 3475 | 3475 | 3475 | 0 |
| 211 | 20250117 | 152800 | 40752757755 | 3475 | 3475 | 3475 | 3475 | 0 |
| 212 | 20250117 | 152700 | 40752757755 | 3475 | 3475 | 3475 | 3475 | 0 |
| 213 | 20250117 | 152600 | 40752757755 | 3475 | 3475 | 3475 | 3475 | 0 |
| 214 | 20250117 | 152500 | 40752757755 | 3475 | 3475 | 3475 | 3475 | 0 |
| 215 | 20250117 | 152400 | 40752757755 | 3475 | 3475 | 3475 | 3475 | 0 |
| 216 | 20250117 | 152300 | 40752757755 | 3475 | 3475 | 3475 | 3475 | 0 |
| 217 | 20250117 | 152200 | 40752757755 | 3475 | 3475 | 3475 | 3475 | 0 |
| 218 | 20250117 | 152100 | 40752757755 | 3475 | 3475 | 3475 | 3475 | 0 |
| 219 | 20250117 | 152000 | 40752757755 | 3475 | 3475 | 3475 | 3475 | 0 |
| 220 | 20250117 | 151900 | 40752757755 | 3475 | 3475 | 3480 | 3465 | 34814 |
| 221 | 20250117 | 151800 | 40631824615 | 3475 | 3455 | 3475 | 3455 | 28382 |
| 222 | 20250117 | 151700 | 40533349855 | 3460 | 3455 | 3465 | 3455 | 33937 |
| 223 | 20250117 | 151600 | 40415961115 | 3455 | 3445 | 3460 | 3445 | 15483 |
| 224 | 20250117 | 151500 | 40362544545 | 3445 | 3440 | 3445 | 3435 | 8944 |
| 225 | 20250117 | 151400 | 40331773925 | 3445 | 3440 | 3445 | 3440 | 6673 |
| 226 | 20250117 | 151300 | 40308787080 | 3440 | 3445 | 3445 | 3435 | 462 |
| 227 | 20250117 | 151200 | 40307199815 | 3445 | 3440 | 3445 | 3430 | 8320 |
| 228 | 20250117 | 151100 | 40278603370 | 3445 | 3450 | 3450 | 3440 | 3369 |
| 229 | 20250117 | 151000 | 40267006400 | 3455 | 3455 | 3465 | 3455 | 7124 |
| 230 | 20250117 | 150900 | 40242366800 | 3460 | 3455 | 3460 | 3440 | 6526 |
| 231 | 20250117 | 150800 | 40219832035 | 3450 | 3435 | 3450 | 3430 | 13882 |
| 232 | 20250117 | 150700 | 40172033255 | 3435 | 3435 | 3440 | 3430 | 4433 |
| 233 | 20250117 | 150600 | 40156806840 | 3440 | 3415 | 3440 | 3415 | 5520 |
| 234 | 20250117 | 150500 | 40137845035 | 3415 | 3430 | 3430 | 3405 | 1849 |
| 235 | 20250117 | 150400 | 40131537185 | 3405 | 3445 | 3445 | 3405 | 20550 |
| 236 | 20250117 | 150300 | 40061209155 | 3440 | 3445 | 3450 | 3435 | 3495 |
| 237 | 20250117 | 150200 | 40049181750 | 3445 | 3445 | 3445 | 3440 | 438 |
| 238 | 20250117 | 150100 | 40047672925 | 3440 | 3455 | 3455 | 3440 | 1951 |
| 239 | 20250117 | 150000 | 40040946885 | 3455 | 3450 | 3465 | 3450 | 3154 |
| 240 | 20250117 | 145900 | 40030042100 | 3445 | 3450 | 3455 | 3445 | 755 |
| 241 | 20250117 | 145800 | 40027438725 | 3460 | 3455 | 3460 | 3445 | 5143 |
| 242 | 20250117 | 145700 | 40009670475 | 3455 | 3455 | 3460 | 3455 | 2364 |
| 243 | 20250117 | 145600 | 40001494130 | 3455 | 3455 | 3455 | 3450 | 6909 |
| 244 | 20250117 | 145500 | 39977646990 | 3455 | 3455 | 3455 | 3450 | 490 |
| 245 | 20250117 | 145400 | 39975955040 | 3450 | 3445 | 3455 | 3445 | 6785 |
| 246 | 20250117 | 145300 | 39952538415 | 3445 | 3435 | 3445 | 3435 | 2542 |
| 247 | 20250117 | 145200 | 39943795310 | 3440 | 3450 | 3450 | 3440 | 697 |
| 248 | 20250117 | 145100 | 39941396185 | 3440 | 3450 | 3450 | 3440 | 128 |
| 249 | 20250117 | 145000 | 39940955595 | 3450 | 3445 | 3450 | 3435 | 1104 |
| 250 | 20250117 | 144900 | 39937157755 | 3445 | 3440 | 3450 | 3425 | 8622 |
| 251 | 20250117 | 144800 | 39907559845 | 3440 | 3450 | 3450 | 3440 | 3333 |
| 252 | 20250117 | 144700 | 39896082695 | 3450 | 3455 | 3455 | 3445 | 2071 |
| 253 | 20250117 | 144600 | 39888937660 | 3450 | 3455 | 3455 | 3450 | 6136 |
| 254 | 20250117 | 144500 | 39867763190 | 3455 | 3455 | 3460 | 3455 | 1455 |
| 255 | 20250117 | 144400 | 39862732865 | 3455 | 3455 | 3460 | 3455 | 2886 |
| 256 | 20250117 | 144300 | 39852760605 | 3455 | 3460 | 3460 | 3455 | 1594 |
| 257 | 20250117 | 144200 | 39847253320 | 3455 | 3450 | 3460 | 3450 | 2905 |
| 258 | 20250117 | 144100 | 39837217025 | 3450 | 3450 | 3455 | 3450 | 16840 |
| 259 | 20250117 | 144000 | 39779118450 | 3450 | 3465 | 3465 | 3450 | 2392 |
| 260 | 20250117 | 143900 | 39770849520 | 3465 | 3475 | 3475 | 3460 | 4290 |
| 261 | 20250117 | 143800 | 39755963320 | 3475 | 3475 | 3475 | 3465 | 10360 |
| 262 | 20250117 | 143700 | 39719978470 | 3475 | 3460 | 3475 | 3450 | 17335 |
| 263 | 20250117 | 143600 | 39659896715 | 3460 | 3450 | 3460 | 3450 | 5623 |
| 264 | 20250117 | 143500 | 39640461615 | 3455 | 3450 | 3460 | 3445 | 3624 |
| 265 | 20250117 | 143400 | 39627950005 | 3455 | 3460 | 3460 | 3455 | 4270 |
| 266 | 20250117 | 143300 | 39613184880 | 3460 | 3455 | 3465 | 3455 | 7663 |
| 267 | 20250117 | 143200 | 39586670470 | 3455 | 3455 | 3460 | 3450 | 3065 |
| 268 | 20250117 | 143100 | 39576082030 | 3450 | 3440 | 3455 | 3440 | 10289 |
| 269 | 20250117 | 143000 | 39540606030 | 3440 | 3430 | 3440 | 3430 | 344 |
| 270 | 20250117 | 142900 | 39539424450 | 3435 | 3430 | 3435 | 3430 | 77 |
| 271 | 20250117 | 142800 | 39539159965 | 3430 | 3430 | 3440 | 3430 | 896 |
| 272 | 20250117 | 142700 | 39536083810 | 3430 | 3435 | 3445 | 3430 | 3116 |
| 273 | 20250117 | 142600 | 39525370555 | 3435 | 3435 | 3435 | 3435 | 1768 |
| 274 | 20250117 | 142500 | 39519297475 | 3435 | 3440 | 3440 | 3435 | 2156 |
| 275 | 20250117 | 142400 | 39511885160 | 3440 | 3435 | 3440 | 3435 | 289 |
| 276 | 20250117 | 142300 | 39510892210 | 3435 | 3440 | 3445 | 3435 | 1427 |
| 277 | 20250117 | 142200 | 39505978245 | 3440 | 3435 | 3440 | 3430 | 241 |
| 278 | 20250117 | 142100 | 39505150375 | 3435 | 3445 | 3450 | 3435 | 5568 |
| 279 | 20250117 | 142000 | 39485986755 | 3445 | 3435 | 3445 | 3435 | 4196 |
| 280 | 20250117 | 141900 | 39471552565 | 3435 | 3425 | 3435 | 3420 | 3183 |
| 281 | 20250117 | 141800 | 39460624245 | 3425 | 3420 | 3425 | 3415 | 1981 |
| 282 | 20250117 | 141700 | 39453850400 | 3420 | 3415 | 3420 | 3415 | 3570 |
| 283 | 20250117 | 141600 | 39441644645 | 3415 | 3420 | 3420 | 3415 | 1869 |
| 284 | 20250117 | 141500 | 39435261515 | 3420 | 3425 | 3425 | 3420 | 1685 |
| 285 | 20250117 | 141400 | 39429495330 | 3425 | 3425 | 3425 | 3420 | 554 |
| 286 | 20250117 | 141300 | 39427598190 | 3425 | 3425 | 3425 | 3420 | 221 |
| 287 | 20250117 | 141200 | 39426841930 | 3425 | 3420 | 3425 | 3420 | 1545 |
| 288 | 20250117 | 141100 | 39421553925 | 3420 | 3420 | 3425 | 3420 | 2745 |
| 289 | 20250117 | 141000 | 39412162420 | 3420 | 3435 | 3435 | 3420 | 733 |
| 290 | 20250117 | 140900 | 39409651250 | 3435 | 3440 | 3440 | 3435 | 2580 |
| 291 | 20250117 | 140800 | 39400783640 | 3435 | 3440 | 3440 | 3435 | 1127 |
| 292 | 20250117 | 140700 | 39396908525 | 3440 | 3435 | 3445 | 3430 | 1070 |
| 293 | 20250117 | 140600 | 39393232705 | 3445 | 3435 | 3445 | 3420 | 1921 |
| 294 | 20250117 | 140500 | 39386627895 | 3445 | 3415 | 3445 | 3410 | 7237 |
| 295 | 20250117 | 140400 | 39361796310 | 3415 | 3425 | 3430 | 3415 | 2331 |
| 296 | 20250117 | 140300 | 39353826215 | 3425 | 3400 | 3430 | 3400 | 3133 |
| 297 | 20250117 | 140200 | 39343128745 | 3400 | 3395 | 3400 | 3390 | 1676 |
| 298 | 20250117 | 140100 | 39337434460 | 3390 | 3395 | 3395 | 3390 | 1653 |
| 299 | 20250117 | 140000 | 39331823020 | 3390 | 3390 | 3395 | 3390 | 4882 |
| 300 | 20250117 | 135900 | 39315271790 | 3390 | 3390 | 3395 | 3385 | 5299 |
| 301 | 20250117 | 135800 | 39297306835 | 3390 | 3395 | 3395 | 3385 | 14828 |
| 302 | 20250117 | 135700 | 39247053125 | 3395 | 3415 | 3415 | 3395 | 6460 |
| 303 | 20250117 | 135600 | 39225090015 | 3405 | 3405 | 3405 | 3400 | 871 |
| 304 | 20250117 | 135500 | 39222124265 | 3400 | 3410 | 3410 | 3400 | 667 |
| 305 | 20250117 | 135400 | 39219853995 | 3410 | 3410 | 3410 | 3400 | 7192 |
| 306 | 20250117 | 135300 | 39195369750 | 3410 | 3415 | 3420 | 3410 | 1733 |
| 307 | 20250117 | 135200 | 39189454560 | 3420 | 3420 | 3420 | 3410 | 1081 |
| 308 | 20250117 | 135100 | 39185763660 | 3410 | 3430 | 3430 | 3410 | 8012 |
| 309 | 20250117 | 135000 | 39158359920 | 3430 | 3425 | 3430 | 3425 | 2478 |
| 310 | 20250117 | 134900 | 39149871205 | 3425 | 3430 | 3430 | 3425 | 3649 |
| 311 | 20250117 | 134800 | 39137365095 | 3430 | 3435 | 3435 | 3430 | 1730 |
| 312 | 20250117 | 134700 | 39131430445 | 3435 | 3440 | 3440 | 3430 | 3827 |
| 313 | 20250117 | 134600 | 39118284000 | 3440 | 3440 | 3440 | 3440 | 3741 |
| 314 | 20250117 | 134500 | 39105414960 | 3440 | 3445 | 3445 | 3440 | 201 |
| 315 | 20250117 | 134400 | 39104723370 | 3445 | 3430 | 3445 | 3430 | 2563 |
| 316 | 20250117 | 134300 | 39095923550 | 3435 | 3445 | 3445 | 3435 | 2338 |
| 317 | 20250117 | 134200 | 39087886905 | 3450 | 3450 | 3455 | 3450 | 11898 |
| 318 | 20250117 | 134100 | 39046832800 | 3445 | 3440 | 3450 | 3440 | 2191 |
| 319 | 20250117 | 134000 | 39039282180 | 3445 | 3440 | 3445 | 3440 | 1206 |
| 320 | 20250117 | 133900 | 39035131955 | 3450 | 3440 | 3450 | 3440 | 578 |
| 321 | 20250117 | 133800 | 39033143615 | 3450 | 3455 | 3455 | 3440 | 771 |
| 322 | 20250117 | 133700 | 39030486615 | 3455 | 3440 | 3455 | 3440 | 2408 |
| 323 | 20250117 | 133600 | 39022178765 | 3440 | 3460 | 3460 | 3440 | 2145 |
| 324 | 20250117 | 133500 | 39014775070 | 3460 | 3450 | 3460 | 3440 | 7947 |
| 325 | 20250117 | 133400 | 38987380965 | 3445 | 3440 | 3445 | 3440 | 471 |
| 326 | 20250117 | 133300 | 38985759260 | 3440 | 3445 | 3445 | 3435 | 2230 |
| 327 | 20250117 | 133200 | 38978086860 | 3445 | 3445 | 3445 | 3445 | 1176 |
| 328 | 20250117 | 133100 | 38974035540 | 3450 | 3445 | 3450 | 3440 | 5533 |
| 329 | 20250117 | 133000 | 38954967930 | 3445 | 3435 | 3450 | 3435 | 5327 |
| 330 | 20250117 | 132900 | 38936639115 | 3440 | 3435 | 3440 | 3435 | 3038 |
| 331 | 20250117 | 132800 | 38926203580 | 3430 | 3430 | 3435 | 3430 | 2199 |
| 332 | 20250117 | 132700 | 38918660905 | 3430 | 3435 | 3435 | 3430 | 824 |
| 333 | 20250117 | 132600 | 38915831985 | 3435 | 3435 | 3435 | 3430 | 1040 |
| 334 | 20250117 | 132500 | 38912261815 | 3430 | 3420 | 3430 | 3420 | 903 |
| 335 | 20250117 | 132400 | 38909166305 | 3425 | 3420 | 3425 | 3415 | 3904 |
| 336 | 20250117 | 132300 | 38895811475 | 3420 | 3425 | 3425 | 3420 | 88 |
| 337 | 20250117 | 132200 | 38895510320 | 3425 | 3430 | 3430 | 3415 | 1226 |
| 338 | 20250117 | 132100 | 38891319430 | 3430 | 3415 | 3430 | 3415 | 3602 |
| 339 | 20250117 | 132000 | 38878996770 | 3420 | 3415 | 3420 | 3415 | 1401 |
| 340 | 20250117 | 131900 | 38874212345 | 3420 | 3415 | 3420 | 3415 | 628 |
| 341 | 20250117 | 131800 | 38872067370 | 3420 | 3420 | 3420 | 3415 | 1264 |
| 342 | 20250117 | 131700 | 38867745640 | 3415 | 3420 | 3420 | 3415 | 291 |
| 343 | 20250117 | 131600 | 38866751850 | 3415 | 3415 | 3425 | 3415 | 2307 |
| 344 | 20250117 | 131500 | 38858869845 | 3420 | 3425 | 3425 | 3420 | 381 |
| 345 | 20250117 | 131400 | 38857565495 | 3425 | 3425 | 3425 | 3415 | 1053 |
| 346 | 20250117 | 131300 | 38853964680 | 3425 | 3425 | 3430 | 3415 | 2282 |
| 347 | 20250117 | 131200 | 38846142465 | 3425 | 3425 | 3430 | 3410 | 2246 |
| 348 | 20250117 | 131100 | 38838452310 | 3430 | 3425 | 3435 | 3410 | 2174 |
| 349 | 20250117 | 131000 | 38831004730 | 3425 | 3405 | 3430 | 3405 | 1004 |
| 350 | 20250117 | 130900 | 38827579715 | 3405 | 3435 | 3435 | 3400 | 5734 |
| 351 | 20250117 | 130800 | 38807994195 | 3440 | 3430 | 3440 | 3425 | 540 |
| 352 | 20250117 | 130700 | 38806143035 | 3435 | 3445 | 3450 | 3435 | 6695 |
| 353 | 20250117 | 130600 | 38783117500 | 3450 | 3450 | 3450 | 3440 | 3061 |
| 354 | 20250117 | 130500 | 38772565250 | 3450 | 3410 | 3450 | 3410 | 13517 |
| 355 | 20250117 | 130400 | 38726148285 | 3430 | 3410 | 3435 | 3405 | 3155 |
| 356 | 20250117 | 130300 | 38715342605 | 3410 | 3425 | 3425 | 3410 | 1700 |
| 357 | 20250117 | 130200 | 38709525220 | 3425 | 3405 | 3430 | 3400 | 5311 |
| 358 | 20250117 | 130100 | 38691351130 | 3420 | 3400 | 3420 | 3395 | 4633 |
| 359 | 20250117 | 130000 | 38675555045 | 3395 | 3395 | 3395 | 3390 | 1129 |
| 360 | 20250117 | 125900 | 38671723555 | 3395 | 3395 | 3395 | 3390 | 267 |
| 361 | 20250117 | 125800 | 38670818150 | 3390 | 3395 | 3395 | 3390 | 2881 |
| 362 | 20250117 | 125700 | 38661046230 | 3395 | 3400 | 3400 | 3395 | 2120 |
| 363 | 20250117 | 125600 | 38653848820 | 3395 | 3395 | 3400 | 3390 | 3477 |
| 364 | 20250117 | 125500 | 38642044635 | 3395 | 3390 | 3395 | 3385 | 1366 |
| 365 | 20250117 | 125400 | 38637414875 | 3395 | 3400 | 3400 | 3390 | 6375 |
| 366 | 20250117 | 125300 | 38615786385 | 3395 | 3395 | 3410 | 3395 | 1139 |
| 367 | 20250117 | 125200 | 38611919450 | 3400 | 3405 | 3405 | 3395 | 3337 |
| 368 | 20250117 | 125100 | 38600575490 | 3405 | 3410 | 3410 | 3405 | 3471 |
| 369 | 20250117 | 125000 | 38588751990 | 3415 | 3410 | 3415 | 3410 | 3504 |
| 370 | 20250117 | 124900 | 38576803155 | 3415 | 3405 | 3420 | 3405 | 718 |
| 371 | 20250117 | 124800 | 38574356790 | 3405 | 3420 | 3425 | 3405 | 2817 |
| 372 | 20250117 | 124700 | 38564742790 | 3420 | 3410 | 3420 | 3405 | 1819 |
| 373 | 20250117 | 124600 | 38558540350 | 3405 | 3405 | 3405 | 3400 | 4579 |
| 374 | 20250117 | 124500 | 38542955845 | 3405 | 3400 | 3405 | 3400 | 1374 |
| 375 | 20250117 | 124400 | 38538280205 | 3405 | 3405 | 3405 | 3400 | 974 |
| 376 | 20250117 | 124300 | 38534966650 | 3400 | 3400 | 3410 | 3400 | 3958 |
| 377 | 20250117 | 124200 | 38521490755 | 3400 | 3410 | 3410 | 3400 | 3975 |
| 378 | 20250117 | 124100 | 38507962580 | 3410 | 3410 | 3410 | 3390 | 8036 |
| 379 | 20250117 | 124000 | 38480661090 | 3410 | 3410 | 3415 | 3405 | 2204 |
| 380 | 20250117 | 123900 | 38473146290 | 3410 | 3410 | 3415 | 3395 | 8950 |
| 381 | 20250117 | 123800 | 38442686640 | 3415 | 3420 | 3425 | 3405 | 3462 |
| 382 | 20250117 | 123700 | 38430867755 | 3425 | 3425 | 3425 | 3420 | 11422 |
| 383 | 20250117 | 123600 | 38391791160 | 3425 | 3435 | 3440 | 3425 | 8985 |
| 384 | 20250117 | 123500 | 38360956825 | 3440 | 3460 | 3465 | 3435 | 38182 |
| 385 | 20250117 | 123400 | 38229099475 | 3465 | 3440 | 3465 | 3435 | 22699 |
| 386 | 20250117 | 123300 | 38150664730 | 3435 | 3420 | 3450 | 3415 | 18784 |
| 387 | 20250117 | 123200 | 38086205205 | 3420 | 3415 | 3420 | 3410 | 6510 |
| 388 | 20250117 | 123100 | 38063964610 | 3415 | 3410 | 3420 | 3410 | 7166 |
| 389 | 20250117 | 123000 | 38039505560 | 3410 | 3405 | 3410 | 3405 | 4350 |
| 390 | 20250117 | 122900 | 38024687250 | 3405 | 3405 | 3405 | 3400 | 5456 |
| 391 | 20250117 | 122800 | 38006123195 | 3405 | 3400 | 3405 | 3395 | 3804 |
| 392 | 20250117 | 122700 | 37993192265 | 3400 | 3395 | 3400 | 3395 | 3492 |
| 393 | 20250117 | 122600 | 37981322750 | 3400 | 3400 | 3405 | 3390 | 5419 |
| 394 | 20250117 | 122500 | 37962927935 | 3400 | 3400 | 3400 | 3390 | 4228 |
| 395 | 20250117 | 122400 | 37948569690 | 3400 | 3400 | 3405 | 3395 | 1239 |
| 396 | 20250117 | 122300 | 37944356630 | 3400 | 3400 | 3400 | 3390 | 4282 |
| 397 | 20250117 | 122200 | 37929809390 | 3400 | 3400 | 3400 | 3390 | 4469 |
| 398 | 20250117 | 122100 | 37914647745 | 3390 | 3390 | 3405 | 3390 | 7950 |
| 399 | 20250117 | 122000 | 37887640745 | 3395 | 3390 | 3395 | 3385 | 4773 |
| 400 | 20250117 | 121900 | 37871459640 | 3385 | 3385 | 3390 | 3385 | 884 |
| 401 | 20250117 | 121800 | 37868464715 | 3385 | 3385 | 3395 | 3380 | 6635 |
| 402 | 20250117 | 121700 | 37845995830 | 3385 | 3380 | 3385 | 3370 | 15477 |
| 403 | 20250117 | 121600 | 37793729425 | 3380 | 3380 | 3390 | 3375 | 9135 |
| 404 | 20250117 | 121500 | 37762811765 | 3380 | 3390 | 3395 | 3375 | 22108 |
| 405 | 20250117 | 121400 | 37688033220 | 3390 | 3400 | 3405 | 3390 | 6247 |
| 406 | 20250117 | 121300 | 37666818260 | 3400 | 3405 | 3405 | 3400 | 4056 |
| 407 | 20250117 | 121200 | 37653026725 | 3405 | 3400 | 3405 | 3395 | 16064 |
| 408 | 20250117 | 121100 | 37598419765 | 3400 | 3400 | 3405 | 3400 | 8887 |
| 409 | 20250117 | 121000 | 37568195375 | 3410 | 3410 | 3410 | 3400 | 15493 |
| 410 | 20250117 | 120900 | 37515460935 | 3410 | 3420 | 3420 | 3405 | 15308 |
| 411 | 20250117 | 120800 | 37463256120 | 3415 | 3415 | 3420 | 3415 | 5898 |
| 412 | 20250117 | 120700 | 37443102985 | 3420 | 3420 | 3420 | 3415 | 6278 |
| 413 | 20250117 | 120600 | 37421657705 | 3415 | 3430 | 3440 | 3415 | 25226 |
| 414 | 20250117 | 120500 | 37335352965 | 3430 | 3435 | 3440 | 3430 | 10001 |
| 415 | 20250117 | 120400 | 37300992655 | 3435 | 3440 | 3445 | 3435 | 4996 |
| 416 | 20250117 | 120300 | 37283811795 | 3445 | 3450 | 3450 | 3440 | 4827 |
| 417 | 20250117 | 120200 | 37267198645 | 3450 | 3455 | 3455 | 3445 | 1277 |
| 418 | 20250117 | 120100 | 37262792090 | 3450 | 3450 | 3455 | 3435 | 16220 |
| 419 | 20250117 | 120000 | 37206906120 | 3450 | 3455 | 3455 | 3450 | 1867 |
| 420 | 20250117 | 115900 | 37200463200 | 3455 | 3460 | 3465 | 3455 | 562 |
| 421 | 20250117 | 115800 | 37198517760 | 3460 | 3450 | 3460 | 3440 | 11041 |
| 422 | 20250117 | 115700 | 37160465010 | 3450 | 3460 | 3465 | 3450 | 15362 |
| 423 | 20250117 | 115600 | 37107403905 | 3465 | 3465 | 3470 | 3460 | 1640 |
| 424 | 20250117 | 115500 | 37101721265 | 3465 | 3480 | 3480 | 3465 | 12928 |
| 425 | 20250117 | 115400 | 37056860680 | 3480 | 3480 | 3480 | 3475 | 2130 |
| 426 | 20250117 | 115300 | 37049458085 | 3475 | 3485 | 3485 | 3475 | 2811 |
| 427 | 20250117 | 115200 | 37039682870 | 3485 | 3480 | 3485 | 3480 | 5714 |
| 428 | 20250117 | 115100 | 37019790630 | 3475 | 3485 | 3485 | 3475 | 11292 |
| 429 | 20250117 | 115000 | 36980488800 | 3480 | 3485 | 3485 | 3480 | 3161 |
| 430 | 20250117 | 114900 | 36969485740 | 3480 | 3485 | 3485 | 3475 | 12724 |
| 431 | 20250117 | 114800 | 36925190365 | 3480 | 3490 | 3490 | 3480 | 8944 |
| 432 | 20250117 | 114700 | 36894018080 | 3485 | 3475 | 3490 | 3470 | 9462 |
| 433 | 20250117 | 114600 | 36861060560 | 3470 | 3475 | 3480 | 3470 | 3869 |
| 434 | 20250117 | 114500 | 36847622250 | 3470 | 3470 | 3480 | 3465 | 2595 |
| 435 | 20250117 | 114400 | 36838607300 | 3480 | 3465 | 3485 | 3465 | 10908 |
| 436 | 20250117 | 114300 | 36800732055 | 3465 | 3455 | 3465 | 3455 | 4415 |
| 437 | 20250117 | 114200 | 36785473190 | 3460 | 3470 | 3475 | 3455 | 5304 |
| 438 | 20250117 | 114100 | 36767078840 | 3465 | 3460 | 3470 | 3450 | 10760 |
| 439 | 20250117 | 114000 | 36729845590 | 3460 | 3460 | 3465 | 3455 | 7746 |
| 440 | 20250117 | 113900 | 36703055020 | 3460 | 3455 | 3465 | 3455 | 5853 |
| 441 | 20250117 | 113800 | 36682800490 | 3460 | 3450 | 3460 | 3440 | 9231 |
| 442 | 20250117 | 113700 | 36650976110 | 3450 | 3445 | 3455 | 3445 | 1985 |
| 443 | 20250117 | 113600 | 36644130100 | 3445 | 3445 | 3445 | 3440 | 10725 |
| 444 | 20250117 | 113500 | 36607220000 | 3445 | 3445 | 3450 | 3440 | 5511 |
| 445 | 20250117 | 113400 | 36588241300 | 3440 | 3445 | 3450 | 3440 | 10837 |
| 446 | 20250117 | 113300 | 36550938020 | 3445 | 3455 | 3460 | 3440 | 8647 |
| 447 | 20250117 | 113200 | 36521141000 | 3460 | 3460 | 3460 | 3455 | 1856 |
| 448 | 20250117 | 113100 | 36514724120 | 3460 | 3455 | 3460 | 3445 | 4172 |
| 449 | 20250117 | 113000 | 36500317610 | 3450 | 3465 | 3470 | 3445 | 17565 |
| 450 | 20250117 | 112900 | 36439661160 | 3470 | 3470 | 3475 | 3465 | 8898 |
| 451 | 20250117 | 112800 | 36408777495 | 3475 | 3470 | 3480 | 3460 | 14170 |
| 452 | 20250117 | 112700 | 36359626915 | 3480 | 3455 | 3480 | 3455 | 6300 |
| 453 | 20250117 | 112600 | 36337726250 | 3460 | 3455 | 3470 | 3450 | 10728 |
| 454 | 20250117 | 112500 | 36300643775 | 3450 | 3475 | 3475 | 3445 | 13889 |
| 455 | 20250117 | 112400 | 36252662840 | 3465 | 3480 | 3480 | 3465 | 16174 |
| 456 | 20250117 | 112300 | 36196482715 | 3475 | 3480 | 3480 | 3460 | 10225 |
| 457 | 20250117 | 112200 | 36160963940 | 3475 | 3460 | 3480 | 3455 | 13044 |
| 458 | 20250117 | 112100 | 36115824405 | 3455 | 3455 | 3460 | 3445 | 12017 |
| 459 | 20250117 | 112000 | 36074355755 | 3450 | 3465 | 3470 | 3450 | 23587 |
| 460 | 20250117 | 111900 | 35992712340 | 3465 | 3465 | 3480 | 3460 | 19290 |
| 461 | 20250117 | 111800 | 35925782440 | 3460 | 3440 | 3470 | 3435 | 17881 |
| 462 | 20250117 | 111700 | 35863994260 | 3440 | 3450 | 3455 | 3415 | 49577 |
| 463 | 20250117 | 111600 | 35693715890 | 3455 | 3485 | 3500 | 3450 | 18987 |
| 464 | 20250117 | 111500 | 35627936115 | 3485 | 3485 | 3485 | 3465 | 25941 |
| 465 | 20250117 | 111400 | 35537850980 | 3485 | 3500 | 3500 | 3485 | 20462 |
| 466 | 20250117 | 111300 | 35466377885 | 3500 | 3515 | 3520 | 3500 | 27236 |
| 467 | 20250117 | 111200 | 35370808490 | 3520 | 3510 | 3525 | 3510 | 11513 |
| 468 | 20250117 | 111100 | 35330304725 | 3515 | 3515 | 3525 | 3505 | 39137 |
| 469 | 20250117 | 111000 | 35192656310 | 3520 | 3500 | 3520 | 3500 | 27658 |
| 470 | 20250117 | 110900 | 35095505650 | 3505 | 3490 | 3505 | 3490 | 9013 |
| 471 | 20250117 | 110800 | 35063957405 | 3500 | 3500 | 3505 | 3490 | 13362 |
| 472 | 20250117 | 110700 | 35017256625 | 3505 | 3500 | 3510 | 3485 | 31081 |
| 473 | 20250117 | 110600 | 34908536010 | 3505 | 3480 | 3510 | 3480 | 32876 |
| 474 | 20250117 | 110500 | 34793522735 | 3485 | 3470 | 3485 | 3470 | 21133 |
| 475 | 20250117 | 110400 | 34720016775 | 3475 | 3465 | 3480 | 3465 | 18623 |
| 476 | 20250117 | 110300 | 34655301110 | 3470 | 3465 | 3470 | 3460 | 5250 |
| 477 | 20250117 | 110200 | 34637105620 | 3470 | 3470 | 3470 | 3460 | 23700 |
| 478 | 20250117 | 110100 | 34555051100 | 3465 | 3470 | 3470 | 3465 | 9570 |
| 479 | 20250117 | 110000 | 34521871965 | 3460 | 3465 | 3470 | 3455 | 36094 |
| 480 | 20250117 | 105900 | 34396924885 | 3465 | 3465 | 3470 | 3460 | 12977 |
| 481 | 20250117 | 105800 | 34351953515 | 3470 | 3475 | 3480 | 3455 | 62814 |
| 482 | 20250117 | 105700 | 34134300460 | 3480 | 3490 | 3495 | 3475 | 24179 |
| 483 | 20250117 | 105600 | 34050063900 | 3495 | 3490 | 3505 | 3490 | 17181 |
| 484 | 20250117 | 105500 | 33989963835 | 3490 | 3485 | 3495 | 3480 | 23251 |
| 485 | 20250117 | 105400 | 33908844515 | 3485 | 3495 | 3495 | 3470 | 56881 |
| 486 | 20250117 | 105300 | 33710887800 | 3490 | 3520 | 3525 | 3490 | 58398 |
| 487 | 20250117 | 105200 | 33506192365 | 3520 | 3515 | 3525 | 3505 | 34204 |
| 488 | 20250117 | 105100 | 33386066115 | 3515 | 3560 | 3565 | 3510 | 85541 |
| 489 | 20250117 | 105000 | 33083858055 | 3565 | 3575 | 3575 | 3560 | 19586 |
| 490 | 20250117 | 104900 | 33013980570 | 3570 | 3590 | 3590 | 3565 | 19554 |
| 491 | 20250117 | 104800 | 32944039030 | 3585 | 3585 | 3595 | 3585 | 3453 |
| 492 | 20250117 | 104700 | 32931650770 | 3595 | 3600 | 3600 | 3580 | 33037 |
| 493 | 20250117 | 104600 | 32812997560 | 3590 | 3595 | 3600 | 3590 | 15937 |
| 494 | 20250117 | 104500 | 32755701690 | 3600 | 3610 | 3620 | 3595 | 15568 |
| 495 | 20250117 | 104400 | 32699508185 | 3615 | 3590 | 3615 | 3590 | 30258 |
| 496 | 20250117 | 104300 | 32590580530 | 3590 | 3580 | 3590 | 3580 | 9070 |
| 497 | 20250117 | 104200 | 32558041390 | 3585 | 3580 | 3585 | 3580 | 11983 |
| 498 | 20250117 | 104100 | 32515109155 | 3580 | 3580 | 3590 | 3580 | 30350 |
| 499 | 20250117 | 104000 | 32406299930 | 3580 | 3570 | 3580 | 3565 | 17897 |
| 500 | 20250117 | 103900 | 32342344905 | 3570 | 3575 | 3575 | 3560 | 39228 |
| 501 | 20250117 | 103800 | 32202393970 | 3575 | 3575 | 3590 | 3570 | 22651 |
| 502 | 20250117 | 103700 | 32121353315 | 3570 | 3595 | 3595 | 3560 | 76851 |
| 503 | 20250117 | 103600 | 31846650220 | 3595 | 3585 | 3600 | 3580 | 18771 |
| 504 | 20250117 | 103500 | 31779311415 | 3585 | 3600 | 3600 | 3570 | 40652 |
| 505 | 20250117 | 103400 | 31633629455 | 3605 | 3575 | 3615 | 3575 | 62866 |
| 506 | 20250117 | 103300 | 31407346105 | 3580 | 3625 | 3625 | 3560 | 159276 |
| 507 | 20250117 | 103200 | 30834739565 | 3620 | 3680 | 3685 | 3620 | 142719 |
| 508 | 20250117 | 103100 | 30314772285 | 3680 | 3660 | 3680 | 3655 | 53812 |
| 509 | 20250117 | 103000 | 30117562515 | 3665 | 3700 | 3710 | 3655 | 133228 |
| 510 | 20250117 | 102900 | 29628465240 | 3695 | 3755 | 3775 | 3680 | 381952 |
| 511 | 20250117 | 102800 | 28197248490 | 3755 | 3720 | 3760 | 3720 | 220501 |
| 512 | 20250117 | 102700 | 27372283155 | 3725 | 3700 | 3725 | 3700 | 79916 |
| 513 | 20250117 | 102600 | 27075566655 | 3710 | 3715 | 3715 | 3685 | 76180 |
| 514 | 20250117 | 102500 | 26793678270 | 3715 | 3695 | 3730 | 3685 | 151169 |
| 515 | 20250117 | 102400 | 26232684420 | 3700 | 3680 | 3700 | 3680 | 42413 |
| 516 | 20250117 | 102300 | 26076094640 | 3685 | 3685 | 3685 | 3675 | 24409 |
| 517 | 20250117 | 102200 | 25986208520 | 3680 | 3680 | 3695 | 3675 | 42235 |
| 518 | 20250117 | 102100 | 25830591565 | 3680 | 3665 | 3680 | 3660 | 35278 |
| 519 | 20250117 | 102000 | 25701131240 | 3660 | 3670 | 3670 | 3645 | 60753 |
| 520 | 20250117 | 101900 | 25479144935 | 3670 | 3690 | 3690 | 3655 | 57487 |
| 521 | 20250117 | 101800 | 25267510025 | 3690 | 3690 | 3690 | 3675 | 28629 |
| 522 | 20250117 | 101700 | 25161989785 | 3690 | 3670 | 3690 | 3670 | 64849 |
| 523 | 20250117 | 101600 | 24923162850 | 3680 | 3690 | 3690 | 3670 | 55046 |
| 524 | 20250117 | 101500 | 24720329415 | 3685 | 3680 | 3695 | 3670 | 70980 |
| 525 | 20250117 | 101400 | 24458608905 | 3695 | 3670 | 3695 | 3655 | 87641 |
| 526 | 20250117 | 101300 | 24135802350 | 3670 | 3660 | 3670 | 3650 | 41556 |
| 527 | 20250117 | 101200 | 23983691500 | 3655 | 3660 | 3680 | 3630 | 81958 |
| 528 | 20250117 | 101100 | 23683958005 | 3660 | 3690 | 3705 | 3630 | 135606 |
| 529 | 20250117 | 101000 | 23186883655 | 3690 | 3715 | 3715 | 3660 | 151303 |
| 530 | 20250117 | 100900 | 22627955725 | 3705 | 3665 | 3715 | 3665 | 205651 |
| 531 | 20250117 | 100800 | 21867701785 | 3670 | 3635 | 3675 | 3630 | 58306 |
| 532 | 20250117 | 100700 | 21654256315 | 3625 | 3610 | 3655 | 3600 | 82040 |
| 533 | 20250117 | 100600 | 21356512385 | 3605 | 3645 | 3680 | 3600 | 137176 |
| 534 | 20250117 | 100500 | 20857859685 | 3645 | 3695 | 3700 | 3635 | 188894 |
| 535 | 20250117 | 100400 | 20165129090 | 3695 | 3670 | 3700 | 3665 | 157084 |
| 536 | 20250117 | 100300 | 19586024345 | 3675 | 3680 | 3680 | 3665 | 97674 |
| 537 | 20250117 | 100200 | 19227260975 | 3680 | 3625 | 3680 | 3625 | 77416 |
| 538 | 20250117 | 100100 | 18944218635 | 3630 | 3670 | 3670 | 3615 | 120732 |
| 539 | 20250117 | 100000 | 18503391740 | 3670 | 3645 | 3670 | 3640 | 151300 |
| 540 | 20250117 | 095900 | 17949853625 | 3645 | 3625 | 3645 | 3620 | 75714 |
| 541 | 20250117 | 095800 | 17674530875 | 3625 | 3600 | 3630 | 3600 | 47264 |
| 542 | 20250117 | 095700 | 17503451770 | 3600 | 3590 | 3620 | 3590 | 70614 |
| 543 | 20250117 | 095600 | 17248785905 | 3595 | 3590 | 3605 | 3550 | 101161 |
| 544 | 20250117 | 095500 | 16886942765 | 3590 | 3635 | 3640 | 3585 | 107694 |
| 545 | 20250117 | 095400 | 16498662965 | 3635 | 3640 | 3645 | 3630 | 79577 |
| 546 | 20250117 | 095300 | 16209077265 | 3640 | 3630 | 3640 | 3615 | 96583 |
| 547 | 20250117 | 095200 | 15858319740 | 3625 | 3615 | 3630 | 3600 | 65356 |
| 548 | 20250117 | 095100 | 15621736275 | 3625 | 3590 | 3635 | 3590 | 98585 |
| 549 | 20250117 | 095000 | 15264727200 | 3615 | 3635 | 3660 | 3545 | 200340 |
| 550 | 20250117 | 094900 | 14540256360 | 3635 | 3620 | 3650 | 3615 | 219672 |
| 551 | 20250117 | 094800 | 13741360445 | 3620 | 3585 | 3625 | 3570 | 97030 |
| 552 | 20250117 | 094700 | 13391876680 | 3575 | 3575 | 3590 | 3555 | 65164 |
| 553 | 20250117 | 094600 | 13159228190 | 3575 | 3590 | 3600 | 3575 | 115644 |
| 554 | 20250117 | 094500 | 12743649110 | 3585 | 3585 | 3590 | 3570 | 49488 |
| 555 | 20250117 | 094400 | 12566270505 | 3585 | 3590 | 3600 | 3545 | 119572 |
| 556 | 20250117 | 094300 | 12138002360 | 3590 | 3560 | 3595 | 3545 | 147506 |
| 557 | 20250117 | 094200 | 11610579570 | 3565 | 3470 | 3565 | 3470 | 157878 |
| 558 | 20250117 | 094100 | 11052783005 | 3465 | 3475 | 3475 | 3465 | 7641 |
| 559 | 20250117 | 094000 | 11026253315 | 3475 | 3485 | 3495 | 3475 | 5587 |
| 560 | 20250117 | 093900 | 11006806260 | 3485 | 3500 | 3505 | 3485 | 24739 |
| 561 | 20250117 | 093800 | 10920292280 | 3495 | 3460 | 3505 | 3460 | 19142 |
| 562 | 20250117 | 093700 | 10853508660 | 3460 | 3490 | 3495 | 3460 | 34958 |
| 563 | 20250117 | 093600 | 10732141495 | 3490 | 3480 | 3500 | 3480 | 7925 |
| 564 | 20250117 | 093500 | 10704520490 | 3480 | 3495 | 3505 | 3480 | 10827 |
| 565 | 20250117 | 093400 | 10666715440 | 3495 | 3510 | 3515 | 3490 | 13172 |
| 566 | 20250117 | 093300 | 10620620055 | 3515 | 3490 | 3515 | 3470 | 37920 |
| 567 | 20250117 | 093200 | 10488521315 | 3490 | 3540 | 3540 | 3475 | 47415 |
| 568 | 20250117 | 093100 | 10322019370 | 3540 | 3475 | 3545 | 3470 | 46322 |
| 569 | 20250117 | 093000 | 10159470470 | 3470 | 3505 | 3505 | 3470 | 16367 |
| 570 | 20250117 | 092900 | 10102501390 | 3505 | 3475 | 3510 | 3470 | 31351 |
| 571 | 20250117 | 092800 | 9993191370 | 3480 | 3490 | 3500 | 3470 | 23156 |
| 572 | 20250117 | 092700 | 9912544695 | 3490 | 3515 | 3515 | 3480 | 39626 |
| 573 | 20250117 | 092600 | 9773991910 | 3515 | 3475 | 3535 | 3465 | 71095 |
| 574 | 20250117 | 092500 | 9525088175 | 3480 | 3475 | 3485 | 3455 | 27539 |
| 575 | 20250117 | 092400 | 9429466330 | 3475 | 3500 | 3535 | 3450 | 59410 |
| 576 | 20250117 | 092300 | 9221832945 | 3490 | 3435 | 3570 | 3435 | 186544 |
| 577 | 20250117 | 092200 | 8565469585 | 3430 | 3455 | 3465 | 3385 | 138910 |
| 578 | 20250117 | 092100 | 8090501945 | 3455 | 3435 | 3470 | 3435 | 49596 |
| 579 | 20250117 | 092000 | 7919247390 | 3430 | 3475 | 3485 | 3415 | 81116 |
| 580 | 20250117 | 091900 | 7640355085 | 3475 | 3490 | 3500 | 3440 | 94072 |
| 581 | 20250117 | 091800 | 7313759100 | 3480 | 3505 | 3545 | 3475 | 111555 |
| 582 | 20250117 | 091700 | 6923182175 | 3485 | 3615 | 3620 | 3465 | 223672 |
| 583 | 20250117 | 091600 | 6131854545 | 3610 | 3555 | 3665 | 3555 | 459923 |
| 584 | 20250117 | 091500 | 4468831645 | 3565 | 3430 | 3575 | 3425 | 273269 |
| 585 | 20250117 | 091400 | 3507255635 | 3425 | 3435 | 3450 | 3390 | 118465 |
| 586 | 20250117 | 091300 | 3102651015 | 3435 | 3470 | 3495 | 3385 | 102284 |
| 587 | 20250117 | 091200 | 2751100995 | 3500 | 3515 | 3515 | 3465 | 76368 |
| 588 | 20250117 | 091100 | 2483047060 | 3515 | 3515 | 3515 | 3515 | 0 |
| 589 | 20250117 | 091000 | 2483047060 | 3515 | 3425 | 3515 | 3410 | 173476 |
| 590 | 20250117 | 090900 | 1880699560 | 3445 | 3380 | 3450 | 3365 | 93109 |
| 591 | 20250117 | 090800 | 1564966075 | 3365 | 3285 | 3390 | 3285 | 104894 |
| 592 | 20250117 | 090700 | 1213672085 | 3285 | 3295 | 3295 | 3265 | 19516 |
| 593 | 20250117 | 090600 | 1149554160 | 3295 | 3260 | 3325 | 3240 | 104478 |
| 594 | 20250117 | 090500 | 806106360 | 3265 | 3245 | 3265 | 3230 | 18842 |
| 595 | 20250117 | 090400 | 744817010 | 3260 | 3180 | 3265 | 3170 | 71829 |
| 596 | 20250117 | 090300 | 513222840 | 3165 | 3180 | 3185 | 3155 | 18526 |
| 597 | 20250117 | 090200 | 454437645 | 3160 | 3180 | 3210 | 3155 | 32385 |
| 598 | 20250117 | 090100 | 351435540 | 3200 | 3155 | 3200 | 3140 | 30339 |
| 599 | 20250117 | 090000 | 255173850 | 3155 | 3200 | 3200 | 3130 | 80122 |