28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 183400 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 56450 |
| 3 | 20250110 | 183300 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20250110 | 183200 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20250110 | 183100 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20250110 | 183000 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20250110 | 182900 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20250110 | 182800 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20250110 | 182700 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20250110 | 182600 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20250110 | 182500 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20250110 | 182400 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20250110 | 182300 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20250110 | 182200 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20250110 | 182100 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20250110 | 182000 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20250110 | 181900 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20250110 | 181800 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20250110 | 181700 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20250110 | 181600 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20250110 | 181500 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20250110 | 181400 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20250110 | 181300 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20250110 | 181200 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20250110 | 181100 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20250110 | 181000 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20250110 | 180900 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20250110 | 180800 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20250110 | 180700 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20250110 | 180600 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20250110 | 180500 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20250110 | 180400 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 56450 |
| 33 | 20250110 | 180300 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20250110 | 180200 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20250110 | 180100 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20250110 | 180000 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20250110 | 175900 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20250110 | 175800 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20250110 | 175700 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20250110 | 175600 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20250110 | 175500 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20250110 | 175400 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20250110 | 175300 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20250110 | 175200 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20250110 | 175100 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20250110 | 175000 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20250110 | 174900 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20250110 | 174800 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20250110 | 174700 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20250110 | 174600 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20250110 | 174500 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20250110 | 174400 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20250110 | 174300 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20250110 | 174200 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20250110 | 174100 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20250110 | 174000 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20250110 | 173900 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20250110 | 173800 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20250110 | 173700 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20250110 | 173600 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20250110 | 173500 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20250110 | 173400 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 56450 |
| 63 | 20250110 | 173300 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20250110 | 173200 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20250110 | 173100 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20250110 | 173000 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20250110 | 172900 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20250110 | 172800 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20250110 | 172700 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20250110 | 172600 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20250110 | 172500 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20250110 | 172400 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20250110 | 172300 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20250110 | 172200 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20250110 | 172100 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20250110 | 172000 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20250110 | 171900 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20250110 | 171800 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20250110 | 171700 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20250110 | 171600 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20250110 | 171500 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20250110 | 171400 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20250110 | 171300 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20250110 | 171200 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20250110 | 171100 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20250110 | 171000 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20250110 | 170900 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20250110 | 170800 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20250110 | 170700 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20250110 | 170600 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20250110 | 170500 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20250110 | 170400 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 56450 |
| 93 | 20250110 | 170300 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20250110 | 170200 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20250110 | 170100 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20250110 | 170000 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20250110 | 165900 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20250110 | 165800 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20250110 | 165700 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20250110 | 165600 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20250110 | 165500 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20250110 | 165400 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20250110 | 165300 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20250110 | 165200 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20250110 | 165100 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20250110 | 165000 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20250110 | 164900 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20250110 | 164800 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20250110 | 164700 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20250110 | 164600 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20250110 | 164500 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20250110 | 164400 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20250110 | 164300 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20250110 | 164200 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20250110 | 164100 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20250110 | 164000 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20250110 | 163900 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20250110 | 163800 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20250110 | 163700 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20250110 | 163600 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20250110 | 163500 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20250110 | 163400 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 56450 |
| 123 | 20250110 | 163300 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20250110 | 163200 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20250110 | 163100 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20250110 | 163000 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20250110 | 162900 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20250110 | 162800 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20250110 | 162700 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20250110 | 162600 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20250110 | 162500 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20250110 | 162400 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20250110 | 162300 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20250110 | 162200 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20250110 | 162100 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20250110 | 162000 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20250110 | 161900 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20250110 | 161800 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20250110 | 161700 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20250110 | 161600 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20250110 | 161500 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20250110 | 161400 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20250110 | 161300 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20250110 | 161200 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20250110 | 161100 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20250110 | 161000 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20250110 | 160900 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20250110 | 160800 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20250110 | 160700 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20250110 | 160600 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20250110 | 160500 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20250110 | 160400 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 56450 |
| 153 | 20250110 | 160300 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20250110 | 160200 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20250110 | 160100 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20250110 | 160000 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20250110 | 155900 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20250110 | 155800 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20250110 | 155700 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20250110 | 155600 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20250110 | 155500 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20250110 | 155400 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20250110 | 155300 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20250110 | 155200 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20250110 | 155100 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20250110 | 155000 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20250110 | 154900 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20250110 | 154800 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20250110 | 154700 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20250110 | 154600 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20250110 | 154500 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20250110 | 154400 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20250110 | 154300 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20250110 | 154200 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20250110 | 154100 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20250110 | 154000 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20250110 | 153900 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20250110 | 153800 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20250110 | 153700 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20250110 | 153600 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20250110 | 153500 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20250110 | 153400 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 56450 |
| 183 | 20250110 | 153300 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20250110 | 153200 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20250110 | 153100 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20250110 | 153000 | 4366988625 | 3490 | 3490 | 3490 | 3490 | 56450 |
| 187 | 20250110 | 152900 | 4169978125 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20250110 | 152800 | 4169978125 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20250110 | 152700 | 4169978125 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20250110 | 152600 | 4169978125 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20250110 | 152500 | 4169978125 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20250110 | 152400 | 4169978125 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20250110 | 152300 | 4169978125 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20250110 | 152200 | 4169978125 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20250110 | 152100 | 4169978125 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20250110 | 152000 | 4169978125 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20250110 | 151900 | 4169978125 | 3510 | 3515 | 3525 | 3510 | 15660 |
| 198 | 20250110 | 151800 | 4114942750 | 3520 | 3525 | 3530 | 3520 | 14419 |
| 199 | 20250110 | 151700 | 4064169835 | 3530 | 3530 | 3530 | 3525 | 1401 |
| 200 | 20250110 | 151600 | 4059224875 | 3530 | 3520 | 3530 | 3520 | 4925 |
| 201 | 20250110 | 151500 | 4041888505 | 3520 | 3525 | 3530 | 3520 | 9035 |
| 202 | 20250110 | 151400 | 4010041955 | 3525 | 3530 | 3535 | 3525 | 13864 |
| 203 | 20250110 | 151300 | 3961106765 | 3530 | 3530 | 3530 | 3525 | 6473 |
| 204 | 20250110 | 151200 | 3938270795 | 3540 | 3535 | 3540 | 3530 | 13702 |
| 205 | 20250110 | 151100 | 3889840970 | 3540 | 3540 | 3540 | 3535 | 1536 |
| 206 | 20250110 | 151000 | 3884403635 | 3540 | 3535 | 3540 | 3535 | 84 |
| 207 | 20250110 | 150900 | 3884106540 | 3540 | 3540 | 3540 | 3535 | 1468 |
| 208 | 20250110 | 150800 | 3878915165 | 3540 | 3545 | 3545 | 3540 | 937 |
| 209 | 20250110 | 150700 | 3875596950 | 3545 | 3540 | 3545 | 3535 | 2875 |
| 210 | 20250110 | 150600 | 3865419675 | 3535 | 3550 | 3550 | 3535 | 18632 |
| 211 | 20250110 | 150500 | 3799405255 | 3550 | 3550 | 3550 | 3545 | 839 |
| 212 | 20250110 | 150400 | 3796426855 | 3550 | 3555 | 3560 | 3550 | 1911 |
| 213 | 20250110 | 150300 | 3789638795 | 3555 | 3555 | 3555 | 3550 | 5418 |
| 214 | 20250110 | 150200 | 3770380215 | 3555 | 3555 | 3555 | 3545 | 12347 |
| 215 | 20250110 | 150100 | 3726532950 | 3555 | 3555 | 3560 | 3555 | 3851 |
| 216 | 20250110 | 150000 | 3712826185 | 3555 | 3555 | 3555 | 3555 | 607 |
| 217 | 20250110 | 145900 | 3710668300 | 3555 | 3555 | 3555 | 3555 | 4608 |
| 218 | 20250110 | 145800 | 3694286860 | 3550 | 3550 | 3550 | 3545 | 1323 |
| 219 | 20250110 | 145700 | 3689590530 | 3550 | 3550 | 3550 | 3545 | 110 |
| 220 | 20250110 | 145600 | 3689200045 | 3550 | 3555 | 3555 | 3545 | 2240 |
| 221 | 20250110 | 145500 | 3681250665 | 3555 | 3555 | 3555 | 3555 | 433 |
| 222 | 20250110 | 145400 | 3679711350 | 3550 | 3550 | 3550 | 3550 | 776 |
| 223 | 20250110 | 145300 | 3676956550 | 3555 | 3555 | 3555 | 3555 | 204 |
| 224 | 20250110 | 145200 | 3676231330 | 3555 | 3555 | 3555 | 3555 | 512 |
| 225 | 20250110 | 145100 | 3674411170 | 3550 | 3555 | 3560 | 3550 | 4238 |
| 226 | 20250110 | 145000 | 3659357055 | 3560 | 3555 | 3560 | 3550 | 1213 |
| 227 | 20250110 | 144900 | 3655040445 | 3555 | 3555 | 3560 | 3550 | 5191 |
| 228 | 20250110 | 144800 | 3636586520 | 3555 | 3550 | 3555 | 3550 | 6113 |
| 229 | 20250110 | 144700 | 3614856610 | 3555 | 3545 | 3555 | 3545 | 3545 |
| 230 | 20250110 | 144600 | 3602273875 | 3545 | 3550 | 3550 | 3545 | 1002 |
| 231 | 20250110 | 144500 | 3598721780 | 3550 | 3550 | 3550 | 3550 | 1801 |
| 232 | 20250110 | 144400 | 3592328230 | 3550 | 3550 | 3550 | 3550 | 1732 |
| 233 | 20250110 | 144300 | 3586179630 | 3550 | 3545 | 3550 | 3540 | 1516 |
| 234 | 20250110 | 144200 | 3580797920 | 3550 | 3550 | 3550 | 3550 | 0 |
| 235 | 20250110 | 144100 | 3580797920 | 3550 | 3540 | 3550 | 3535 | 5399 |
| 236 | 20250110 | 144000 | 3561685315 | 3540 | 3540 | 3540 | 3540 | 381 |
| 237 | 20250110 | 143900 | 3560336575 | 3540 | 3550 | 3550 | 3540 | 9093 |
| 238 | 20250110 | 143800 | 3528119480 | 3550 | 3555 | 3555 | 3550 | 170 |
| 239 | 20250110 | 143700 | 3527515630 | 3555 | 3555 | 3555 | 3555 | 63 |
| 240 | 20250110 | 143600 | 3527291665 | 3550 | 3555 | 3560 | 3550 | 1803 |
| 241 | 20250110 | 143500 | 3520879610 | 3550 | 3550 | 3550 | 3550 | 4935 |
| 242 | 20250110 | 143400 | 3503360360 | 3550 | 3565 | 3565 | 3550 | 6244 |
| 243 | 20250110 | 143300 | 3481174635 | 3565 | 3565 | 3570 | 3560 | 11174 |
| 244 | 20250110 | 143200 | 3441341130 | 3560 | 3560 | 3565 | 3560 | 8847 |
| 245 | 20250110 | 143100 | 3409824080 | 3560 | 3550 | 3565 | 3550 | 14308 |
| 246 | 20250110 | 143000 | 3358894020 | 3555 | 3535 | 3555 | 3520 | 6673 |
| 247 | 20250110 | 142900 | 3335326365 | 3550 | 3540 | 3565 | 3540 | 44650 |
| 248 | 20250110 | 142800 | 3176810500 | 3540 | 3530 | 3540 | 3530 | 4242 |
| 249 | 20250110 | 142700 | 3161803105 | 3535 | 3535 | 3535 | 3530 | 738 |
| 250 | 20250110 | 142600 | 3159196785 | 3535 | 3540 | 3540 | 3530 | 106 |
| 251 | 20250110 | 142500 | 3158822055 | 3540 | 3535 | 3540 | 3535 | 1104 |
| 252 | 20250110 | 142400 | 3154919300 | 3535 | 3535 | 3535 | 3530 | 2723 |
| 253 | 20250110 | 142300 | 3145294595 | 3535 | 3530 | 3535 | 3525 | 1420 |
| 254 | 20250110 | 142200 | 3140281750 | 3525 | 3530 | 3530 | 3525 | 1688 |
| 255 | 20250110 | 142100 | 3134323120 | 3530 | 3525 | 3530 | 3525 | 1195 |
| 256 | 20250110 | 142000 | 3130110690 | 3525 | 3525 | 3530 | 3525 | 501 |
| 257 | 20250110 | 141900 | 3128343960 | 3525 | 3530 | 3530 | 3520 | 384 |
| 258 | 20250110 | 141800 | 3126988730 | 3530 | 3530 | 3530 | 3530 | 34 |
| 259 | 20250110 | 141700 | 3126868710 | 3525 | 3525 | 3525 | 3525 | 289 |
| 260 | 20250110 | 141600 | 3125849985 | 3525 | 3525 | 3525 | 3525 | 424 |
| 261 | 20250110 | 141500 | 3124355385 | 3530 | 3530 | 3530 | 3530 | 0 |
| 262 | 20250110 | 141400 | 3124355385 | 3530 | 3530 | 3530 | 3525 | 155 |
| 263 | 20250110 | 141300 | 3123808735 | 3525 | 3525 | 3530 | 3525 | 1066 |
| 264 | 20250110 | 141200 | 3120051060 | 3525 | 3525 | 3525 | 3515 | 283 |
| 265 | 20250110 | 141100 | 3119054875 | 3525 | 3520 | 3525 | 3515 | 58 |
| 266 | 20250110 | 141000 | 3118850920 | 3515 | 3515 | 3515 | 3510 | 4741 |
| 267 | 20250110 | 140900 | 3102187325 | 3515 | 3525 | 3525 | 3515 | 11859 |
| 268 | 20250110 | 140800 | 3060429220 | 3530 | 3530 | 3535 | 3525 | 6222 |
| 269 | 20250110 | 140700 | 3038477945 | 3540 | 3540 | 3540 | 3540 | 0 |
| 270 | 20250110 | 140600 | 3038477945 | 3540 | 3535 | 3540 | 3530 | 707 |
| 271 | 20250110 | 140500 | 3035980345 | 3540 | 3535 | 3540 | 3535 | 1832 |
| 272 | 20250110 | 140400 | 3029499530 | 3535 | 3535 | 3540 | 3535 | 820 |
| 273 | 20250110 | 140300 | 3026600800 | 3535 | 3535 | 3535 | 3535 | 2501 |
| 274 | 20250110 | 140200 | 3017759765 | 3540 | 3520 | 3545 | 3520 | 12560 |
| 275 | 20250110 | 140100 | 2973357095 | 3525 | 3520 | 3525 | 3520 | 180 |
| 276 | 20250110 | 140000 | 2972723490 | 3520 | 3520 | 3520 | 3520 | 0 |
| 277 | 20250110 | 135900 | 2972723490 | 3520 | 3520 | 3520 | 3520 | 269 |
| 278 | 20250110 | 135800 | 2971776610 | 3520 | 3525 | 3525 | 3520 | 992 |
| 279 | 20250110 | 135700 | 2968284680 | 3520 | 3525 | 3525 | 3520 | 2547 |
| 280 | 20250110 | 135600 | 2959319165 | 3520 | 3515 | 3520 | 3515 | 4430 |
| 281 | 20250110 | 135500 | 2943725815 | 3520 | 3520 | 3520 | 3520 | 300 |
| 282 | 20250110 | 135400 | 2942669815 | 3520 | 3515 | 3520 | 3515 | 5798 |
| 283 | 20250110 | 135300 | 2922288845 | 3515 | 3515 | 3515 | 3515 | 44 |
| 284 | 20250110 | 135200 | 2922134185 | 3510 | 3515 | 3515 | 3510 | 784 |
| 285 | 20250110 | 135100 | 2919382330 | 3515 | 3515 | 3515 | 3515 | 0 |
| 286 | 20250110 | 135000 | 2919382330 | 3515 | 3515 | 3515 | 3510 | 465 |
| 287 | 20250110 | 134900 | 2917749455 | 3515 | 3520 | 3520 | 3515 | 1108 |
| 288 | 20250110 | 134800 | 2913854795 | 3515 | 3505 | 3520 | 3505 | 1437 |
| 289 | 20250110 | 134700 | 2908803210 | 3505 | 3520 | 3520 | 3505 | 301 |
| 290 | 20250110 | 134600 | 2907748190 | 3505 | 3505 | 3505 | 3505 | 16 |
| 291 | 20250110 | 134500 | 2907692110 | 3520 | 3510 | 3520 | 3505 | 3218 |
| 292 | 20250110 | 134400 | 2896398375 | 3520 | 3510 | 3520 | 3510 | 8 |
| 293 | 20250110 | 134300 | 2896370245 | 3520 | 3510 | 3520 | 3510 | 355 |
| 294 | 20250110 | 134200 | 2895122145 | 3520 | 3510 | 3520 | 3500 | 2155 |
| 295 | 20250110 | 134100 | 2887569610 | 3510 | 3510 | 3520 | 3510 | 1201 |
| 296 | 20250110 | 134000 | 2883354090 | 3510 | 3510 | 3510 | 3510 | 200 |
| 297 | 20250110 | 133900 | 2882652090 | 3520 | 3520 | 3520 | 3510 | 1152 |
| 298 | 20250110 | 133800 | 2878607720 | 3510 | 3510 | 3520 | 3510 | 5914 |
| 299 | 20250110 | 133700 | 2857828405 | 3505 | 3510 | 3510 | 3505 | 279 |
| 300 | 20250110 | 133600 | 2856850235 | 3510 | 3505 | 3510 | 3505 | 2305 |
| 301 | 20250110 | 133500 | 2848771185 | 3505 | 3505 | 3510 | 3505 | 165 |
| 302 | 20250110 | 133400 | 2848192585 | 3505 | 3495 | 3505 | 3495 | 6007 |
| 303 | 20250110 | 133300 | 2827173865 | 3500 | 3500 | 3500 | 3500 | 0 |
| 304 | 20250110 | 133200 | 2827173865 | 3500 | 3485 | 3500 | 3485 | 49 |
| 305 | 20250110 | 133100 | 2827002995 | 3485 | 3485 | 3490 | 3485 | 2293 |
| 306 | 20250110 | 133000 | 2819011390 | 3485 | 3495 | 3495 | 3485 | 4171 |
| 307 | 20250110 | 132900 | 2804452920 | 3490 | 3500 | 3500 | 3490 | 141 |
| 308 | 20250110 | 132800 | 2803960140 | 3500 | 3500 | 3500 | 3500 | 0 |
| 309 | 20250110 | 132700 | 2803960140 | 3500 | 3500 | 3500 | 3500 | 114 |
| 310 | 20250110 | 132600 | 2803561140 | 3490 | 3500 | 3500 | 3490 | 5483 |
| 311 | 20250110 | 132500 | 2784424420 | 3500 | 3500 | 3500 | 3500 | 10 |
| 312 | 20250110 | 132400 | 2784389420 | 3500 | 3500 | 3500 | 3500 | 873 |
| 313 | 20250110 | 132300 | 2781333920 | 3490 | 3490 | 3490 | 3490 | 900 |
| 314 | 20250110 | 132200 | 2778192920 | 3490 | 3490 | 3495 | 3490 | 8208 |
| 315 | 20250110 | 132100 | 2749511960 | 3475 | 3490 | 3495 | 3475 | 14537 |
| 316 | 20250110 | 132000 | 2698871855 | 3490 | 3495 | 3495 | 3490 | 4882 |
| 317 | 20250110 | 131900 | 2681822645 | 3500 | 3495 | 3500 | 3495 | 2958 |
| 318 | 20250110 | 131800 | 2671482630 | 3495 | 3495 | 3500 | 3495 | 3412 |
| 319 | 20250110 | 131700 | 2659556365 | 3485 | 3490 | 3500 | 3485 | 3970 |
| 320 | 20250110 | 131600 | 2645694955 | 3470 | 3505 | 3505 | 3445 | 83366 |
| 321 | 20250110 | 131500 | 2356507580 | 3510 | 3500 | 3510 | 3500 | 4 |
| 322 | 20250110 | 131400 | 2356493555 | 3510 | 3510 | 3515 | 3510 | 1359 |
| 323 | 20250110 | 131300 | 2351723420 | 3510 | 3505 | 3510 | 3505 | 647 |
| 324 | 20250110 | 131200 | 2349455055 | 3510 | 3505 | 3510 | 3505 | 527 |
| 325 | 20250110 | 131100 | 2347605395 | 3505 | 3495 | 3505 | 3495 | 4092 |
| 326 | 20250110 | 131000 | 2333293855 | 3500 | 3510 | 3510 | 3500 | 10471 |
| 327 | 20250110 | 130900 | 2296622500 | 3510 | 3510 | 3510 | 3505 | 523 |
| 328 | 20250110 | 130800 | 2294786775 | 3505 | 3505 | 3505 | 3505 | 3 |
| 329 | 20250110 | 130700 | 2294776260 | 3510 | 3510 | 3510 | 3510 | 389 |
| 330 | 20250110 | 130600 | 2293410870 | 3510 | 3510 | 3510 | 3510 | 30 |
| 331 | 20250110 | 130500 | 2293305570 | 3510 | 3505 | 3510 | 3505 | 85 |
| 332 | 20250110 | 130400 | 2293007245 | 3510 | 3510 | 3515 | 3510 | 6561 |
| 333 | 20250110 | 130300 | 2269969505 | 3510 | 3510 | 3515 | 3510 | 1103 |
| 334 | 20250110 | 130200 | 2266097950 | 3515 | 3515 | 3515 | 3515 | 201 |
| 335 | 20250110 | 130100 | 2265391435 | 3515 | 3505 | 3520 | 3500 | 2302 |
| 336 | 20250110 | 130000 | 2257323045 | 3510 | 3515 | 3515 | 3510 | 1468 |
| 337 | 20250110 | 125900 | 2252168650 | 3525 | 3525 | 3525 | 3525 | 46 |
| 338 | 20250110 | 125800 | 2252006500 | 3515 | 3535 | 3535 | 3515 | 1027 |
| 339 | 20250110 | 125700 | 2248391600 | 3515 | 3515 | 3535 | 3515 | 4998 |
| 340 | 20250110 | 125600 | 2230742950 | 3525 | 3515 | 3525 | 3515 | 179 |
| 341 | 20250110 | 125500 | 2230112970 | 3520 | 3520 | 3520 | 3520 | 1903 |
| 342 | 20250110 | 125400 | 2223414410 | 3520 | 3520 | 3520 | 3520 | 80 |
| 343 | 20250110 | 125300 | 2223132810 | 3525 | 3520 | 3525 | 3520 | 100 |
| 344 | 20250110 | 125200 | 2222780360 | 3510 | 3520 | 3525 | 3510 | 3246 |
| 345 | 20250110 | 125100 | 2211354320 | 3520 | 3520 | 3525 | 3520 | 1153 |
| 346 | 20250110 | 125000 | 2207295640 | 3525 | 3515 | 3525 | 3515 | 2814 |
| 347 | 20250110 | 124900 | 2197392985 | 3515 | 3515 | 3515 | 3515 | 45 |
| 348 | 20250110 | 124800 | 2197234810 | 3515 | 3520 | 3520 | 3515 | 48 |
| 349 | 20250110 | 124700 | 2197065865 | 3520 | 3515 | 3520 | 3515 | 276 |
| 350 | 20250110 | 124600 | 2196095145 | 3520 | 3520 | 3520 | 3520 | 50 |
| 351 | 20250110 | 124500 | 2195919145 | 3520 | 3520 | 3520 | 3520 | 0 |
| 352 | 20250110 | 124400 | 2195919145 | 3520 | 3510 | 3520 | 3510 | 244 |
| 353 | 20250110 | 124300 | 2195062265 | 3520 | 3520 | 3520 | 3510 | 268 |
| 354 | 20250110 | 124200 | 2194119285 | 3505 | 3520 | 3520 | 3505 | 314 |
| 355 | 20250110 | 124100 | 2193017920 | 3510 | 3505 | 3515 | 3505 | 229 |
| 356 | 20250110 | 124000 | 2192214075 | 3505 | 3520 | 3520 | 3505 | 1423 |
| 357 | 20250110 | 123900 | 2187225710 | 3520 | 3515 | 3520 | 3505 | 190 |
| 358 | 20250110 | 123800 | 2186558785 | 3515 | 3510 | 3515 | 3505 | 1129 |
| 359 | 20250110 | 123700 | 2182597945 | 3515 | 3515 | 3515 | 3515 | 44 |
| 360 | 20250110 | 123600 | 2182443285 | 3510 | 3515 | 3515 | 3510 | 1616 |
| 361 | 20250110 | 123500 | 2176769045 | 3515 | 3520 | 3525 | 3515 | 81 |
| 362 | 20250110 | 123400 | 2176483715 | 3525 | 3525 | 3525 | 3525 | 185 |
| 363 | 20250110 | 123300 | 2175831590 | 3525 | 3525 | 3525 | 3525 | 0 |
| 364 | 20250110 | 123200 | 2175831590 | 3525 | 3510 | 3525 | 3510 | 3178 |
| 365 | 20250110 | 123100 | 2164676135 | 3510 | 3510 | 3525 | 3510 | 162 |
| 366 | 20250110 | 123000 | 2164106840 | 3510 | 3525 | 3525 | 3510 | 1882 |
| 367 | 20250110 | 122900 | 2157477905 | 3525 | 3525 | 3525 | 3525 | 121 |
| 368 | 20250110 | 122800 | 2157051380 | 3510 | 3530 | 3530 | 3510 | 2766 |
| 369 | 20250110 | 122700 | 2147326925 | 3530 | 3520 | 3530 | 3520 | 455 |
| 370 | 20250110 | 122600 | 2145724775 | 3520 | 3525 | 3535 | 3520 | 9827 |
| 371 | 20250110 | 122500 | 2111014085 | 3520 | 3520 | 3520 | 3520 | 217 |
| 372 | 20250110 | 122400 | 2110250245 | 3520 | 3520 | 3520 | 3520 | 195 |
| 373 | 20250110 | 122300 | 2109563845 | 3515 | 3510 | 3515 | 3510 | 4028 |
| 374 | 20250110 | 122200 | 2095417305 | 3505 | 3510 | 3510 | 3505 | 637 |
| 375 | 20250110 | 122100 | 2093184345 | 3505 | 3505 | 3505 | 3505 | 11 |
| 376 | 20250110 | 122000 | 2093145790 | 3510 | 3505 | 3510 | 3505 | 100 |
| 377 | 20250110 | 121900 | 2092795065 | 3510 | 3495 | 3510 | 3495 | 161 |
| 378 | 20250110 | 121800 | 2092231710 | 3490 | 3510 | 3510 | 3490 | 10445 |
| 379 | 20250110 | 121700 | 2055722780 | 3505 | 3515 | 3515 | 3505 | 1047 |
| 380 | 20250110 | 121600 | 2052052500 | 3515 | 3515 | 3515 | 3515 | 49 |
| 381 | 20250110 | 121500 | 2051880265 | 3515 | 3510 | 3515 | 3510 | 101 |
| 382 | 20250110 | 121400 | 2051525750 | 3515 | 3505 | 3515 | 3500 | 9068 |
| 383 | 20250110 | 121300 | 2019782610 | 3515 | 3520 | 3520 | 3505 | 2166 |
| 384 | 20250110 | 121200 | 2012189105 | 3515 | 3510 | 3515 | 3510 | 732 |
| 385 | 20250110 | 121100 | 2009619565 | 3510 | 3515 | 3520 | 3510 | 534 |
| 386 | 20250110 | 121000 | 2007744740 | 3520 | 3515 | 3520 | 3505 | 408 |
| 387 | 20250110 | 120900 | 2006314190 | 3505 | 3515 | 3515 | 3505 | 2741 |
| 388 | 20250110 | 120800 | 1996701985 | 3515 | 3515 | 3515 | 3515 | 974 |
| 389 | 20250110 | 120700 | 1993278375 | 3515 | 3510 | 3515 | 3510 | 675 |
| 390 | 20250110 | 120600 | 1990908750 | 3510 | 3515 | 3520 | 3510 | 2348 |
| 391 | 20250110 | 120500 | 1982666775 | 3520 | 3510 | 3520 | 3510 | 1523 |
| 392 | 20250110 | 120400 | 1977320505 | 3520 | 3520 | 3520 | 3515 | 1246 |
| 393 | 20250110 | 120300 | 1972940585 | 3515 | 3515 | 3515 | 3515 | 1733 |
| 394 | 20250110 | 120200 | 1966849090 | 3520 | 3515 | 3520 | 3515 | 107 |
| 395 | 20250110 | 120100 | 1966472700 | 3520 | 3520 | 3520 | 3520 | 44 |
| 396 | 20250110 | 120000 | 1966317820 | 3520 | 3520 | 3520 | 3520 | 45 |
| 397 | 20250110 | 115900 | 1966159420 | 3520 | 3520 | 3520 | 3520 | 45 |
| 398 | 20250110 | 115800 | 1966001020 | 3515 | 3515 | 3520 | 3510 | 5147 |
| 399 | 20250110 | 115700 | 1947916005 | 3515 | 3520 | 3525 | 3515 | 1687 |
| 400 | 20250110 | 115600 | 1941976690 | 3520 | 3520 | 3525 | 3520 | 2045 |
| 401 | 20250110 | 115500 | 1934778065 | 3525 | 3520 | 3525 | 3520 | 49 |
| 402 | 20250110 | 115400 | 1934605345 | 3525 | 3525 | 3525 | 3525 | 66 |
| 403 | 20250110 | 115300 | 1934372695 | 3525 | 3525 | 3525 | 3525 | 1751 |
| 404 | 20250110 | 115200 | 1928200420 | 3525 | 3530 | 3530 | 3525 | 1930 |
| 405 | 20250110 | 115100 | 1921396945 | 3525 | 3530 | 3530 | 3525 | 49 |
| 406 | 20250110 | 115000 | 1921223980 | 3530 | 3530 | 3530 | 3530 | 95 |
| 407 | 20250110 | 114900 | 1920888630 | 3530 | 3530 | 3530 | 3530 | 48 |
| 408 | 20250110 | 114800 | 1920719190 | 3525 | 3525 | 3525 | 3525 | 2127 |
| 409 | 20250110 | 114700 | 1913221515 | 3530 | 3530 | 3530 | 3530 | 82 |
| 410 | 20250110 | 114600 | 1912932055 | 3530 | 3525 | 3530 | 3525 | 284 |
| 411 | 20250110 | 114500 | 1911930710 | 3525 | 3525 | 3530 | 3525 | 614 |
| 412 | 20250110 | 114400 | 1909766345 | 3530 | 3530 | 3530 | 3530 | 50 |
| 413 | 20250110 | 114300 | 1909589845 | 3530 | 3525 | 3530 | 3525 | 206 |
| 414 | 20250110 | 114200 | 1908863260 | 3530 | 3525 | 3530 | 3525 | 63 |
| 415 | 20250110 | 114100 | 1908640920 | 3535 | 3530 | 3535 | 3530 | 1097 |
| 416 | 20250110 | 114000 | 1904768285 | 3535 | 3535 | 3535 | 3535 | 44 |
| 417 | 20250110 | 113900 | 1904612745 | 3535 | 3540 | 3540 | 3535 | 213 |
| 418 | 20250110 | 113800 | 1903858790 | 3540 | 3540 | 3540 | 3540 | 45 |
| 419 | 20250110 | 113700 | 1903699490 | 3540 | 3525 | 3540 | 3525 | 162 |
| 420 | 20250110 | 113600 | 1903127765 | 3540 | 3530 | 3540 | 3530 | 614 |
| 421 | 20250110 | 113500 | 1900958515 | 3535 | 3540 | 3540 | 3535 | 1604 |
| 422 | 20250110 | 113400 | 1895287650 | 3535 | 3530 | 3535 | 3530 | 285 |
| 423 | 20250110 | 113300 | 1894280375 | 3530 | 3535 | 3535 | 3530 | 500 |
| 424 | 20250110 | 113200 | 1892513875 | 3540 | 3540 | 3540 | 3535 | 185 |
| 425 | 20250110 | 113100 | 1891859115 | 3540 | 3540 | 3540 | 3540 | 45 |
| 426 | 20250110 | 113000 | 1891699815 | 3540 | 3535 | 3540 | 3535 | 3757 |
| 427 | 20250110 | 112900 | 1878400290 | 3540 | 3535 | 3540 | 3535 | 2119 |
| 428 | 20250110 | 112800 | 1870903055 | 3535 | 3535 | 3535 | 3535 | 75 |
| 429 | 20250110 | 112700 | 1870637930 | 3535 | 3540 | 3540 | 3535 | 5275 |
| 430 | 20250110 | 112600 | 1851990155 | 3540 | 3540 | 3540 | 3540 | 45 |
| 431 | 20250110 | 112500 | 1851830855 | 3540 | 3545 | 3545 | 3535 | 72 |
| 432 | 20250110 | 112400 | 1851575840 | 3540 | 3540 | 3545 | 3540 | 981 |
| 433 | 20250110 | 112300 | 1848102875 | 3545 | 3540 | 3545 | 3540 | 528 |
| 434 | 20250110 | 112200 | 1846233365 | 3540 | 3545 | 3545 | 3540 | 456 |
| 435 | 20250110 | 112100 | 1844618390 | 3545 | 3540 | 3545 | 3540 | 5103 |
| 436 | 20250110 | 112000 | 1826553710 | 3540 | 3535 | 3540 | 3535 | 2544 |
| 437 | 20250110 | 111900 | 1817555430 | 3535 | 3530 | 3540 | 3530 | 5099 |
| 438 | 20250110 | 111800 | 1799531360 | 3530 | 3525 | 3530 | 3525 | 344 |
| 439 | 20250110 | 111700 | 1798317065 | 3525 | 3525 | 3525 | 3525 | 45 |
| 440 | 20250110 | 111600 | 1798158440 | 3530 | 3530 | 3530 | 3530 | 45 |
| 441 | 20250110 | 111500 | 1797999590 | 3515 | 3530 | 3530 | 3515 | 786 |
| 442 | 20250110 | 111400 | 1795234345 | 3530 | 3530 | 3530 | 3530 | 116 |
| 443 | 20250110 | 111300 | 1794824865 | 3530 | 3530 | 3535 | 3530 | 103 |
| 444 | 20250110 | 111200 | 1794461255 | 3535 | 3530 | 3535 | 3530 | 48 |
| 445 | 20250110 | 111100 | 1794291800 | 3535 | 3535 | 3535 | 3515 | 2544 |
| 446 | 20250110 | 111000 | 1785338755 | 3515 | 3530 | 3530 | 3515 | 6558 |
| 447 | 20250110 | 110900 | 1762230760 | 3520 | 3530 | 3530 | 3520 | 31 |
| 448 | 20250110 | 110800 | 1762121380 | 3530 | 3520 | 3530 | 3515 | 2078 |
| 449 | 20250110 | 110700 | 1754815495 | 3520 | 3525 | 3530 | 3520 | 2440 |
| 450 | 20250110 | 110600 | 1746224615 | 3530 | 3530 | 3530 | 3530 | 53 |
| 451 | 20250110 | 110500 | 1746037525 | 3525 | 3520 | 3525 | 3520 | 4498 |
| 452 | 20250110 | 110400 | 1730198140 | 3520 | 3520 | 3520 | 3520 | 2619 |
| 453 | 20250110 | 110300 | 1720979260 | 3520 | 3520 | 3520 | 3520 | 13 |
| 454 | 20250110 | 110200 | 1720933500 | 3515 | 3520 | 3520 | 3515 | 46 |
| 455 | 20250110 | 110100 | 1720771585 | 3525 | 3515 | 3525 | 3515 | 87 |
| 456 | 20250110 | 110000 | 1720465225 | 3520 | 3520 | 3520 | 3520 | 5959 |
| 457 | 20250110 | 105900 | 1699489545 | 3525 | 3525 | 3525 | 3525 | 45 |
| 458 | 20250110 | 105800 | 1699330920 | 3525 | 3525 | 3525 | 3525 | 245 |
| 459 | 20250110 | 105700 | 1698467295 | 3525 | 3515 | 3525 | 3515 | 48 |
| 460 | 20250110 | 105600 | 1698298435 | 3515 | 3520 | 3525 | 3510 | 1806 |
| 461 | 20250110 | 105500 | 1691956960 | 3510 | 3520 | 3525 | 3510 | 10455 |
| 462 | 20250110 | 105400 | 1655176125 | 3525 | 3525 | 3530 | 3525 | 3253 |
| 463 | 20250110 | 105300 | 1643709075 | 3530 | 3535 | 3535 | 3530 | 124 |
| 464 | 20250110 | 105200 | 1643271130 | 3530 | 3530 | 3535 | 3530 | 2434 |
| 465 | 20250110 | 105100 | 1634679090 | 3535 | 3535 | 3540 | 3535 | 1249 |
| 466 | 20250110 | 105000 | 1630263860 | 3540 | 3540 | 3540 | 3540 | 432 |
| 467 | 20250110 | 104900 | 1628734580 | 3540 | 3540 | 3545 | 3540 | 252 |
| 468 | 20250110 | 104800 | 1627842275 | 3545 | 3545 | 3545 | 3545 | 278 |
| 469 | 20250110 | 104700 | 1626856765 | 3545 | 3545 | 3545 | 3545 | 134 |
| 470 | 20250110 | 104600 | 1626381735 | 3545 | 3545 | 3545 | 3545 | 659 |
| 471 | 20250110 | 104500 | 1624045580 | 3545 | 3545 | 3545 | 3540 | 168 |
| 472 | 20250110 | 104400 | 1623450025 | 3540 | 3535 | 3540 | 3535 | 2233 |
| 473 | 20250110 | 104300 | 1615556135 | 3535 | 3545 | 3545 | 3535 | 643 |
| 474 | 20250110 | 104200 | 1613282555 | 3540 | 3540 | 3540 | 3535 | 822 |
| 475 | 20250110 | 104100 | 1610374705 | 3545 | 3545 | 3545 | 3545 | 1045 |
| 476 | 20250110 | 104000 | 1606670180 | 3545 | 3545 | 3545 | 3545 | 2688 |
| 477 | 20250110 | 103900 | 1597141220 | 3550 | 3545 | 3550 | 3545 | 984 |
| 478 | 20250110 | 103800 | 1593652700 | 3545 | 3555 | 3555 | 3545 | 2677 |
| 479 | 20250110 | 103700 | 1584149905 | 3555 | 3550 | 3555 | 3550 | 5957 |
| 480 | 20250110 | 103600 | 1562994275 | 3550 | 3540 | 3550 | 3535 | 4725 |
| 481 | 20250110 | 103500 | 1546251250 | 3540 | 3540 | 3540 | 3540 | 751 |
| 482 | 20250110 | 103400 | 1543592710 | 3540 | 3540 | 3540 | 3535 | 107 |
| 483 | 20250110 | 103300 | 1543214400 | 3540 | 3540 | 3545 | 3540 | 770 |
| 484 | 20250110 | 103200 | 1540488205 | 3545 | 3535 | 3545 | 3535 | 3601 |
| 485 | 20250110 | 103100 | 1527740770 | 3535 | 3535 | 3540 | 3535 | 457 |
| 486 | 20250110 | 103000 | 1526124135 | 3535 | 3530 | 3540 | 3530 | 1820 |
| 487 | 20250110 | 102900 | 1519699420 | 3530 | 3535 | 3535 | 3530 | 1293 |
| 488 | 20250110 | 102800 | 1515134905 | 3535 | 3530 | 3535 | 3530 | 603 |
| 489 | 20250110 | 102700 | 1513006300 | 3540 | 3535 | 3540 | 3530 | 472 |
| 490 | 20250110 | 102600 | 1511337580 | 3535 | 3540 | 3540 | 3525 | 2048 |
| 491 | 20250110 | 102500 | 1504117895 | 3540 | 3535 | 3545 | 3525 | 1919 |
| 492 | 20250110 | 102400 | 1497331810 | 3530 | 3525 | 3530 | 3525 | 2794 |
| 493 | 20250110 | 102300 | 1487476615 | 3520 | 3525 | 3525 | 3520 | 342 |
| 494 | 20250110 | 102200 | 1486272555 | 3525 | 3525 | 3525 | 3525 | 182 |
| 495 | 20250110 | 102100 | 1485631005 | 3525 | 3520 | 3525 | 3520 | 1058 |
| 496 | 20250110 | 102000 | 1481905125 | 3520 | 3520 | 3520 | 3515 | 1718 |
| 497 | 20250110 | 101900 | 1475863685 | 3520 | 3520 | 3520 | 3520 | 664 |
| 498 | 20250110 | 101800 | 1473526405 | 3520 | 3520 | 3520 | 3515 | 2245 |
| 499 | 20250110 | 101700 | 1465634990 | 3520 | 3520 | 3520 | 3515 | 458 |
| 500 | 20250110 | 101600 | 1464022955 | 3520 | 3525 | 3525 | 3520 | 752 |
| 501 | 20250110 | 101500 | 1461374915 | 3525 | 3525 | 3525 | 3525 | 1699 |
| 502 | 20250110 | 101400 | 1455385940 | 3525 | 3520 | 3525 | 3520 | 315 |
| 503 | 20250110 | 101300 | 1454276915 | 3520 | 3520 | 3520 | 3520 | 394 |
| 504 | 20250110 | 101200 | 1452890035 | 3525 | 3515 | 3525 | 3510 | 3655 |
| 505 | 20250110 | 101100 | 1440031795 | 3515 | 3515 | 3515 | 3515 | 45 |
| 506 | 20250110 | 101000 | 1439873620 | 3510 | 3510 | 3510 | 3510 | 1510 |
| 507 | 20250110 | 100900 | 1434573520 | 3510 | 3505 | 3510 | 3505 | 1047 |
| 508 | 20250110 | 100800 | 1430903550 | 3510 | 3510 | 3510 | 3510 | 544 |
| 509 | 20250110 | 100700 | 1428994110 | 3505 | 3505 | 3510 | 3505 | 2021 |
| 510 | 20250110 | 100600 | 1421908115 | 3505 | 3495 | 3505 | 3495 | 1426 |
| 511 | 20250110 | 100500 | 1416923375 | 3495 | 3505 | 3505 | 3495 | 809 |
| 512 | 20250110 | 100400 | 1414089170 | 3505 | 3500 | 3505 | 3490 | 252 |
| 513 | 20250110 | 100300 | 1413206480 | 3505 | 3530 | 3530 | 3480 | 75482 |
| 514 | 20250110 | 100200 | 1149260400 | 3530 | 3510 | 3530 | 3505 | 6955 |
| 515 | 20250110 | 100100 | 1124805975 | 3510 | 3510 | 3520 | 3510 | 1947 |
| 516 | 20250110 | 100000 | 1117971535 | 3510 | 3520 | 3520 | 3510 | 12430 |
| 517 | 20250110 | 095900 | 1074322360 | 3515 | 3525 | 3530 | 3515 | 3867 |
| 518 | 20250110 | 095800 | 1060718070 | 3525 | 3535 | 3535 | 3525 | 5073 |
| 519 | 20250110 | 095700 | 1042820265 | 3535 | 3535 | 3540 | 3530 | 11325 |
| 520 | 20250110 | 095600 | 1002789045 | 3540 | 3550 | 3550 | 3535 | 5449 |
| 521 | 20250110 | 095500 | 983506215 | 3550 | 3545 | 3550 | 3540 | 1667 |
| 522 | 20250110 | 095400 | 977595720 | 3540 | 3545 | 3550 | 3540 | 3112 |
| 523 | 20250110 | 095300 | 966570055 | 3545 | 3545 | 3545 | 3540 | 5509 |
| 524 | 20250110 | 095200 | 947043685 | 3540 | 3550 | 3550 | 3540 | 3997 |
| 525 | 20250110 | 095100 | 932887905 | 3540 | 3545 | 3545 | 3535 | 5998 |
| 526 | 20250110 | 095000 | 911630450 | 3545 | 3530 | 3545 | 3530 | 3755 |
| 527 | 20250110 | 094900 | 898336045 | 3525 | 3530 | 3535 | 3525 | 5469 |
| 528 | 20250110 | 094800 | 879005905 | 3525 | 3530 | 3535 | 3525 | 3613 |
| 529 | 20250110 | 094700 | 866261335 | 3525 | 3520 | 3525 | 3520 | 1642 |
| 530 | 20250110 | 094600 | 860477545 | 3515 | 3520 | 3520 | 3515 | 1362 |
| 531 | 20250110 | 094500 | 855689970 | 3520 | 3520 | 3520 | 3510 | 1347 |
| 532 | 20250110 | 094400 | 850960065 | 3520 | 3520 | 3520 | 3520 | 97 |
| 533 | 20250110 | 094300 | 850618625 | 3525 | 3520 | 3525 | 3520 | 53 |
| 534 | 20250110 | 094200 | 850431805 | 3520 | 3515 | 3520 | 3515 | 2994 |
| 535 | 20250110 | 094100 | 839903055 | 3515 | 3515 | 3520 | 3515 | 2001 |
| 536 | 20250110 | 094000 | 832869380 | 3510 | 3515 | 3515 | 3510 | 2471 |
| 537 | 20250110 | 093900 | 824186615 | 3515 | 3520 | 3520 | 3515 | 1668 |
| 538 | 20250110 | 093800 | 818322270 | 3520 | 3520 | 3520 | 3520 | 158 |
| 539 | 20250110 | 093700 | 817766110 | 3515 | 3520 | 3520 | 3510 | 3509 |
| 540 | 20250110 | 093600 | 805426605 | 3530 | 3530 | 3530 | 3520 | 1030 |
| 541 | 20250110 | 093500 | 801796060 | 3525 | 3520 | 3525 | 3520 | 2136 |
| 542 | 20250110 | 093400 | 794266765 | 3515 | 3515 | 3520 | 3515 | 91 |
| 543 | 20250110 | 093300 | 793946895 | 3525 | 3515 | 3525 | 3505 | 3387 |
| 544 | 20250110 | 093200 | 782027670 | 3515 | 3510 | 3515 | 3505 | 3278 |
| 545 | 20250110 | 093100 | 770519550 | 3510 | 3515 | 3515 | 3510 | 887 |
| 546 | 20250110 | 093000 | 767405245 | 3515 | 3515 | 3520 | 3510 | 1739 |
| 547 | 20250110 | 092900 | 761297030 | 3515 | 3525 | 3525 | 3510 | 1565 |
| 548 | 20250110 | 092800 | 755800265 | 3520 | 3520 | 3525 | 3520 | 979 |
| 549 | 20250110 | 092700 | 752353295 | 3525 | 3525 | 3530 | 3525 | 1450 |
| 550 | 20250110 | 092600 | 747239545 | 3525 | 3510 | 3525 | 3510 | 1004 |
| 551 | 20250110 | 092500 | 743709985 | 3510 | 3510 | 3510 | 3500 | 924 |
| 552 | 20250110 | 092400 | 740468825 | 3500 | 3495 | 3515 | 3495 | 1299 |
| 553 | 20250110 | 092300 | 735916885 | 3500 | 3525 | 3525 | 3500 | 10329 |
| 554 | 20250110 | 092200 | 699751115 | 3505 | 3495 | 3525 | 3495 | 4474 |
| 555 | 20250110 | 092100 | 684062995 | 3495 | 3505 | 3515 | 3495 | 4058 |
| 556 | 20250110 | 092000 | 669870140 | 3505 | 3510 | 3515 | 3500 | 4200 |
| 557 | 20250110 | 091900 | 655150135 | 3505 | 3515 | 3525 | 3505 | 1099 |
| 558 | 20250110 | 091800 | 651290445 | 3530 | 3505 | 3530 | 3500 | 8228 |
| 559 | 20250110 | 091700 | 622470320 | 3495 | 3515 | 3515 | 3495 | 1641 |
| 560 | 20250110 | 091600 | 616728205 | 3500 | 3505 | 3505 | 3500 | 10826 |
| 561 | 20250110 | 091500 | 578825225 | 3505 | 3510 | 3520 | 3505 | 2673 |
| 562 | 20250110 | 091400 | 569445640 | 3500 | 3500 | 3500 | 3495 | 4892 |
| 563 | 20250110 | 091300 | 552339690 | 3495 | 3500 | 3520 | 3490 | 14709 |
| 564 | 20250110 | 091200 | 500952700 | 3500 | 3510 | 3525 | 3500 | 12821 |
| 565 | 20250110 | 091100 | 456006870 | 3510 | 3500 | 3530 | 3500 | 1152 |
| 566 | 20250110 | 091000 | 451956455 | 3500 | 3510 | 3530 | 3500 | 13535 |
| 567 | 20250110 | 090900 | 404555975 | 3510 | 3495 | 3540 | 3495 | 1587 |
| 568 | 20250110 | 090800 | 398980850 | 3495 | 3490 | 3495 | 3490 | 9343 |
| 569 | 20250110 | 090700 | 366348180 | 3495 | 3490 | 3500 | 3490 | 21519 |
| 570 | 20250110 | 090600 | 291216675 | 3495 | 3500 | 3500 | 3485 | 12764 |
| 571 | 20250110 | 090500 | 246644410 | 3500 | 3505 | 3505 | 3495 | 9869 |
| 572 | 20250110 | 090400 | 212129830 | 3495 | 3515 | 3520 | 3490 | 14509 |
| 573 | 20250110 | 090300 | 161328550 | 3515 | 3540 | 3540 | 3510 | 15426 |
| 574 | 20250110 | 090200 | 107007650 | 3535 | 3540 | 3540 | 3530 | 6443 |
| 575 | 20250110 | 090100 | 84245395 | 3540 | 3565 | 3565 | 3535 | 11865 |
| 576 | 20250110 | 090000 | 42245805 | 3565 | 3535 | 3585 | 3535 | 11903 |