30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 185900 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 33089 |
| 3 | 20250116 | 185800 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 4 | 20250116 | 185700 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 5 | 20250116 | 185600 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 6 | 20250116 | 185500 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 7 | 20250116 | 185400 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 8 | 20250116 | 185300 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 9 | 20250116 | 185200 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 10 | 20250116 | 185100 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 11 | 20250116 | 185000 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 12 | 20250116 | 184900 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 13 | 20250116 | 184800 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 14 | 20250116 | 184700 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 15 | 20250116 | 184600 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 16 | 20250116 | 184500 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 17 | 20250116 | 184400 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 18 | 20250116 | 184300 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 19 | 20250116 | 184200 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 20 | 20250116 | 184100 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 21 | 20250116 | 184000 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 22 | 20250116 | 183900 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 23 | 20250116 | 183800 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 24 | 20250116 | 183700 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 25 | 20250116 | 183600 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 26 | 20250116 | 183500 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 27 | 20250116 | 183400 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 28 | 20250116 | 183300 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 29 | 20250116 | 183200 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 30 | 20250116 | 183100 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 31 | 20250116 | 183000 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 32 | 20250116 | 182900 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 33089 |
| 33 | 20250116 | 182800 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 34 | 20250116 | 182700 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 35 | 20250116 | 182600 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 36 | 20250116 | 182500 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 37 | 20250116 | 182400 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 38 | 20250116 | 182300 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 39 | 20250116 | 182200 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 40 | 20250116 | 182100 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 41 | 20250116 | 182000 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 42 | 20250116 | 181900 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 43 | 20250116 | 181800 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 44 | 20250116 | 181700 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 45 | 20250116 | 181600 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 46 | 20250116 | 181500 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 47 | 20250116 | 181400 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 48 | 20250116 | 181300 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 49 | 20250116 | 181200 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 50 | 20250116 | 181100 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 51 | 20250116 | 181000 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 52 | 20250116 | 180900 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 53 | 20250116 | 180800 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 54 | 20250116 | 180700 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 55 | 20250116 | 180600 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 56 | 20250116 | 180500 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 57 | 20250116 | 180400 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 58 | 20250116 | 180300 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 59 | 20250116 | 180200 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 60 | 20250116 | 180100 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 61 | 20250116 | 180000 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 62 | 20250116 | 175900 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 33089 |
| 63 | 20250116 | 175800 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 64 | 20250116 | 175700 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 65 | 20250116 | 175600 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 66 | 20250116 | 175500 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 67 | 20250116 | 175400 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 68 | 20250116 | 175300 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 69 | 20250116 | 175200 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 70 | 20250116 | 175100 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 71 | 20250116 | 175000 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 72 | 20250116 | 174900 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 73 | 20250116 | 174800 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 74 | 20250116 | 174700 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 75 | 20250116 | 174600 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 76 | 20250116 | 174500 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 77 | 20250116 | 174400 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 78 | 20250116 | 174300 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 79 | 20250116 | 174200 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 80 | 20250116 | 174100 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 81 | 20250116 | 174000 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 82 | 20250116 | 173900 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 83 | 20250116 | 173800 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 84 | 20250116 | 173700 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 85 | 20250116 | 173600 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 86 | 20250116 | 173500 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 87 | 20250116 | 173400 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 88 | 20250116 | 173300 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 89 | 20250116 | 173200 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 90 | 20250116 | 173100 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 91 | 20250116 | 173000 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 92 | 20250116 | 172900 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 33089 |
| 93 | 20250116 | 172800 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 94 | 20250116 | 172700 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 95 | 20250116 | 172600 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 96 | 20250116 | 172500 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 97 | 20250116 | 172400 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 98 | 20250116 | 172300 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 99 | 20250116 | 172200 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 100 | 20250116 | 172100 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 101 | 20250116 | 172000 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 102 | 20250116 | 171900 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 103 | 20250116 | 171800 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 104 | 20250116 | 171700 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 105 | 20250116 | 171600 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 106 | 20250116 | 171500 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 107 | 20250116 | 171400 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 108 | 20250116 | 171300 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 109 | 20250116 | 171200 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 110 | 20250116 | 171100 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 111 | 20250116 | 171000 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 112 | 20250116 | 170900 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 113 | 20250116 | 170800 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 114 | 20250116 | 170700 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 115 | 20250116 | 170600 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 116 | 20250116 | 170500 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 117 | 20250116 | 170400 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 118 | 20250116 | 170300 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 119 | 20250116 | 170200 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 120 | 20250116 | 170100 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 121 | 20250116 | 170000 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 122 | 20250116 | 165900 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 33089 |
| 123 | 20250116 | 165800 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 124 | 20250116 | 165700 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 125 | 20250116 | 165600 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 126 | 20250116 | 165500 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 127 | 20250116 | 165400 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 128 | 20250116 | 165300 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 129 | 20250116 | 165200 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 130 | 20250116 | 165100 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 131 | 20250116 | 165000 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 132 | 20250116 | 164900 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 133 | 20250116 | 164800 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 134 | 20250116 | 164700 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 135 | 20250116 | 164600 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 136 | 20250116 | 164500 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 137 | 20250116 | 164400 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 138 | 20250116 | 164300 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 139 | 20250116 | 164200 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 140 | 20250116 | 164100 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 141 | 20250116 | 164000 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 142 | 20250116 | 163900 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 143 | 20250116 | 163800 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 144 | 20250116 | 163700 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 145 | 20250116 | 163600 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 146 | 20250116 | 163500 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 147 | 20250116 | 163400 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 148 | 20250116 | 163300 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 149 | 20250116 | 163200 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 150 | 20250116 | 163100 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 151 | 20250116 | 163000 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 152 | 20250116 | 162900 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 33089 |
| 153 | 20250116 | 162800 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 154 | 20250116 | 162700 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 155 | 20250116 | 162600 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 156 | 20250116 | 162500 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 157 | 20250116 | 162400 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 158 | 20250116 | 162300 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 159 | 20250116 | 162200 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 160 | 20250116 | 162100 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 161 | 20250116 | 162000 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 162 | 20250116 | 161900 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 163 | 20250116 | 161800 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 164 | 20250116 | 161700 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 165 | 20250116 | 161600 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 166 | 20250116 | 161500 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 167 | 20250116 | 161400 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 168 | 20250116 | 161300 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 169 | 20250116 | 161200 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 170 | 20250116 | 161100 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 171 | 20250116 | 161000 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 172 | 20250116 | 160900 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 173 | 20250116 | 160800 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 174 | 20250116 | 160700 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 175 | 20250116 | 160600 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 176 | 20250116 | 160500 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 177 | 20250116 | 160400 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 178 | 20250116 | 160300 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 179 | 20250116 | 160200 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 180 | 20250116 | 160100 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 181 | 20250116 | 160000 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 182 | 20250116 | 155900 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 33089 |
| 183 | 20250116 | 155800 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 184 | 20250116 | 155700 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 185 | 20250116 | 155600 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 186 | 20250116 | 155500 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 187 | 20250116 | 155400 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 188 | 20250116 | 155300 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 189 | 20250116 | 155200 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 190 | 20250116 | 155100 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 191 | 20250116 | 155000 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 192 | 20250116 | 154900 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 193 | 20250116 | 154800 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 194 | 20250116 | 154700 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 195 | 20250116 | 154600 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 196 | 20250116 | 154500 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 197 | 20250116 | 154400 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 198 | 20250116 | 154300 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 199 | 20250116 | 154200 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 200 | 20250116 | 154100 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 201 | 20250116 | 154000 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 202 | 20250116 | 153900 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 203 | 20250116 | 153800 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 204 | 20250116 | 153700 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 205 | 20250116 | 153600 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 206 | 20250116 | 153500 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 207 | 20250116 | 153400 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 208 | 20250116 | 153300 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 209 | 20250116 | 153200 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 210 | 20250116 | 153100 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20250116 | 153000 | 7652238295 | 3480 | 3480 | 3480 | 3480 | 33089 |
| 212 | 20250116 | 152900 | 7537088575 | 3510 | 3510 | 3510 | 3510 | 0 |
| 213 | 20250116 | 152800 | 7537088575 | 3510 | 3510 | 3510 | 3510 | 0 |
| 214 | 20250116 | 152700 | 7537088575 | 3510 | 3510 | 3510 | 3510 | 0 |
| 215 | 20250116 | 152600 | 7537088575 | 3510 | 3510 | 3510 | 3510 | 0 |
| 216 | 20250116 | 152500 | 7537088575 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20250116 | 152400 | 7537088575 | 3510 | 3510 | 3510 | 3510 | 0 |
| 218 | 20250116 | 152300 | 7537088575 | 3510 | 3510 | 3510 | 3510 | 0 |
| 219 | 20250116 | 152200 | 7537088575 | 3510 | 3510 | 3510 | 3510 | 0 |
| 220 | 20250116 | 152100 | 7537088575 | 3510 | 3510 | 3510 | 3510 | 0 |
| 221 | 20250116 | 152000 | 7537088575 | 3510 | 3510 | 3510 | 3510 | 0 |
| 222 | 20250116 | 151900 | 7537088575 | 3510 | 3525 | 3525 | 3510 | 5196 |
| 223 | 20250116 | 151800 | 7518807020 | 3525 | 3520 | 3525 | 3515 | 2486 |
| 224 | 20250116 | 151700 | 7510057670 | 3520 | 3520 | 3530 | 3515 | 2457 |
| 225 | 20250116 | 151600 | 7501404890 | 3520 | 3515 | 3520 | 3510 | 1883 |
| 226 | 20250116 | 151500 | 7494780655 | 3520 | 3510 | 3520 | 3510 | 1438 |
| 227 | 20250116 | 151400 | 7489728640 | 3510 | 3515 | 3515 | 3510 | 1809 |
| 228 | 20250116 | 151300 | 7483375960 | 3515 | 3510 | 3515 | 3510 | 204 |
| 229 | 20250116 | 151200 | 7482659550 | 3510 | 3510 | 3515 | 3510 | 2491 |
| 230 | 20250116 | 151100 | 7473913530 | 3515 | 3515 | 3515 | 3505 | 2107 |
| 231 | 20250116 | 151000 | 7466513415 | 3515 | 3520 | 3520 | 3510 | 1068 |
| 232 | 20250116 | 150900 | 7462759680 | 3520 | 3515 | 3520 | 3515 | 3335 |
| 233 | 20250116 | 150800 | 7451035550 | 3515 | 3510 | 3515 | 3510 | 392 |
| 234 | 20250116 | 150700 | 7449658470 | 3510 | 3515 | 3515 | 3510 | 927 |
| 235 | 20250116 | 150600 | 7446403625 | 3515 | 3505 | 3515 | 3505 | 7975 |
| 236 | 20250116 | 150500 | 7418415795 | 3510 | 3495 | 3510 | 3495 | 2485 |
| 237 | 20250116 | 150400 | 7409717865 | 3495 | 3485 | 3495 | 3480 | 10377 |
| 238 | 20250116 | 150300 | 7373594385 | 3490 | 3495 | 3495 | 3485 | 2209 |
| 239 | 20250116 | 150200 | 7365879875 | 3495 | 3495 | 3500 | 3495 | 1493 |
| 240 | 20250116 | 150100 | 7360661735 | 3495 | 3480 | 3495 | 3480 | 3561 |
| 241 | 20250116 | 150000 | 7348252475 | 3480 | 3470 | 3480 | 3470 | 1900 |
| 242 | 20250116 | 145900 | 7341646630 | 3475 | 3480 | 3485 | 3465 | 3403 |
| 243 | 20250116 | 145800 | 7329805725 | 3485 | 3480 | 3485 | 3460 | 9075 |
| 244 | 20250116 | 145700 | 7298284600 | 3485 | 3475 | 3490 | 3475 | 1005 |
| 245 | 20250116 | 145600 | 7294792060 | 3490 | 3490 | 3490 | 3485 | 1338 |
| 246 | 20250116 | 145500 | 7290122445 | 3495 | 3490 | 3495 | 3460 | 17397 |
| 247 | 20250116 | 145400 | 7229723890 | 3490 | 3490 | 3490 | 3475 | 5894 |
| 248 | 20250116 | 145300 | 7209217430 | 3500 | 3490 | 3500 | 3480 | 712 |
| 249 | 20250116 | 145200 | 7206732790 | 3490 | 3470 | 3490 | 3470 | 6425 |
| 250 | 20250116 | 145100 | 7184380885 | 3470 | 3465 | 3470 | 3460 | 1359 |
| 251 | 20250116 | 145000 | 7179673155 | 3465 | 3475 | 3475 | 3450 | 17979 |
| 252 | 20250116 | 144900 | 7117389035 | 3475 | 3480 | 3485 | 3475 | 1144 |
| 253 | 20250116 | 144800 | 7113409950 | 3480 | 3485 | 3490 | 3475 | 1209 |
| 254 | 20250116 | 144700 | 7109199755 | 3485 | 3480 | 3485 | 3475 | 835 |
| 255 | 20250116 | 144600 | 7106295130 | 3480 | 3480 | 3480 | 3475 | 1490 |
| 256 | 20250116 | 144500 | 7101111630 | 3480 | 3485 | 3490 | 3480 | 4912 |
| 257 | 20250116 | 144400 | 7083995060 | 3485 | 3495 | 3495 | 3485 | 4317 |
| 258 | 20250116 | 144300 | 7068933335 | 3490 | 3515 | 3515 | 3485 | 10876 |
| 259 | 20250116 | 144200 | 7030887140 | 3505 | 3515 | 3515 | 3505 | 6635 |
| 260 | 20250116 | 144100 | 7007609500 | 3510 | 3515 | 3515 | 3510 | 1885 |
| 261 | 20250116 | 144000 | 7000987670 | 3510 | 3515 | 3515 | 3510 | 1100 |
| 262 | 20250116 | 143900 | 6997126490 | 3510 | 3510 | 3515 | 3510 | 1150 |
| 263 | 20250116 | 143800 | 6993089880 | 3510 | 3515 | 3515 | 3500 | 3938 |
| 264 | 20250116 | 143700 | 6979280070 | 3515 | 3520 | 3520 | 3510 | 473 |
| 265 | 20250116 | 143600 | 6977618615 | 3510 | 3525 | 3525 | 3510 | 2166 |
| 266 | 20250116 | 143500 | 6970006580 | 3525 | 3520 | 3525 | 3515 | 4010 |
| 267 | 20250116 | 143400 | 6955900940 | 3525 | 3520 | 3525 | 3520 | 3320 |
| 268 | 20250116 | 143300 | 6944211730 | 3520 | 3530 | 3530 | 3520 | 4105 |
| 269 | 20250116 | 143200 | 6929761225 | 3540 | 3545 | 3545 | 3540 | 22 |
| 270 | 20250116 | 143100 | 6929683265 | 3550 | 3550 | 3550 | 3520 | 9670 |
| 271 | 20250116 | 143000 | 6895536575 | 3550 | 3550 | 3555 | 3545 | 372 |
| 272 | 20250116 | 142900 | 6894214700 | 3555 | 3555 | 3560 | 3540 | 3096 |
| 273 | 20250116 | 142800 | 6883229355 | 3560 | 3560 | 3565 | 3550 | 3069 |
| 274 | 20250116 | 142700 | 6872309955 | 3560 | 3560 | 3560 | 3550 | 4823 |
| 275 | 20250116 | 142600 | 6855185310 | 3550 | 3570 | 3570 | 3550 | 10464 |
| 276 | 20250116 | 142500 | 6817932150 | 3565 | 3560 | 3570 | 3560 | 4403 |
| 277 | 20250116 | 142400 | 6802241255 | 3560 | 3560 | 3565 | 3560 | 6824 |
| 278 | 20250116 | 142300 | 6777933180 | 3560 | 3550 | 3560 | 3550 | 3457 |
| 279 | 20250116 | 142200 | 6765648425 | 3550 | 3545 | 3550 | 3545 | 4579 |
| 280 | 20250116 | 142100 | 6749414760 | 3545 | 3545 | 3545 | 3540 | 1232 |
| 281 | 20250116 | 142000 | 6745051165 | 3550 | 3545 | 3550 | 3545 | 13067 |
| 282 | 20250116 | 141900 | 6698668045 | 3545 | 3525 | 3545 | 3525 | 4632 |
| 283 | 20250116 | 141800 | 6682306250 | 3525 | 3520 | 3525 | 3515 | 6078 |
| 284 | 20250116 | 141700 | 6660913575 | 3520 | 3515 | 3520 | 3515 | 1274 |
| 285 | 20250116 | 141600 | 6656434095 | 3515 | 3520 | 3525 | 3515 | 635 |
| 286 | 20250116 | 141500 | 6654199365 | 3530 | 3530 | 3530 | 3530 | 956 |
| 287 | 20250116 | 141400 | 6650824685 | 3530 | 3530 | 3535 | 3530 | 1275 |
| 288 | 20250116 | 141300 | 6646323600 | 3530 | 3525 | 3530 | 3510 | 1405 |
| 289 | 20250116 | 141200 | 6641370830 | 3525 | 3520 | 3525 | 3515 | 821 |
| 290 | 20250116 | 141100 | 6638481020 | 3520 | 3520 | 3520 | 3510 | 1994 |
| 291 | 20250116 | 141000 | 6631470690 | 3520 | 3520 | 3520 | 3520 | 302 |
| 292 | 20250116 | 140900 | 6630407650 | 3505 | 3510 | 3520 | 3505 | 2302 |
| 293 | 20250116 | 140800 | 6622334710 | 3510 | 3515 | 3520 | 3510 | 1250 |
| 294 | 20250116 | 140700 | 6617936630 | 3515 | 3505 | 3515 | 3505 | 4618 |
| 295 | 20250116 | 140600 | 6601743480 | 3515 | 3515 | 3530 | 3510 | 6243 |
| 296 | 20250116 | 140500 | 6579803590 | 3520 | 3540 | 3550 | 3520 | 12449 |
| 297 | 20250116 | 140400 | 6535740990 | 3530 | 3505 | 3535 | 3495 | 6954 |
| 298 | 20250116 | 140300 | 6511254735 | 3500 | 3495 | 3500 | 3490 | 2088 |
| 299 | 20250116 | 140200 | 6503962470 | 3495 | 3495 | 3495 | 3490 | 2806 |
| 300 | 20250116 | 140100 | 6494168880 | 3495 | 3510 | 3510 | 3495 | 5982 |
| 301 | 20250116 | 140000 | 6473221405 | 3510 | 3510 | 3520 | 3500 | 14768 |
| 302 | 20250116 | 135900 | 6421398570 | 3515 | 3505 | 3515 | 3505 | 4306 |
| 303 | 20250116 | 135800 | 6406281170 | 3510 | 3495 | 3515 | 3495 | 8352 |
| 304 | 20250116 | 135700 | 6377018575 | 3495 | 3500 | 3505 | 3490 | 5314 |
| 305 | 20250116 | 135600 | 6358423205 | 3500 | 3490 | 3500 | 3490 | 2043 |
| 306 | 20250116 | 135500 | 6351286140 | 3490 | 3490 | 3490 | 3490 | 1743 |
| 307 | 20250116 | 135400 | 6345203070 | 3490 | 3475 | 3490 | 3475 | 1112 |
| 308 | 20250116 | 135300 | 6341333725 | 3475 | 3475 | 3480 | 3470 | 3373 |
| 309 | 20250116 | 135200 | 6329614750 | 3470 | 3470 | 3470 | 3465 | 519 |
| 310 | 20250116 | 135100 | 6327813960 | 3470 | 3465 | 3470 | 3460 | 750 |
| 311 | 20250116 | 135000 | 6325213705 | 3465 | 3465 | 3470 | 3460 | 1848 |
| 312 | 20250116 | 134900 | 6318814085 | 3460 | 3460 | 3460 | 3455 | 1509 |
| 313 | 20250116 | 134800 | 6313594420 | 3450 | 3455 | 3460 | 3450 | 2038 |
| 314 | 20250116 | 134700 | 6306557355 | 3455 | 3455 | 3455 | 3450 | 2089 |
| 315 | 20250116 | 134600 | 6299349465 | 3455 | 3460 | 3460 | 3455 | 3621 |
| 316 | 20250116 | 134500 | 6286835455 | 3460 | 3470 | 3470 | 3460 | 1226 |
| 317 | 20250116 | 134400 | 6282592375 | 3470 | 3465 | 3470 | 3455 | 204 |
| 318 | 20250116 | 134300 | 6281886010 | 3470 | 3475 | 3475 | 3455 | 954 |
| 319 | 20250116 | 134200 | 6278582575 | 3470 | 3490 | 3490 | 3465 | 1374 |
| 320 | 20250116 | 134100 | 6273815765 | 3470 | 3445 | 3490 | 3445 | 2196 |
| 321 | 20250116 | 134000 | 6266203275 | 3445 | 3450 | 3465 | 3445 | 13862 |
| 322 | 20250116 | 133900 | 6218447745 | 3450 | 3465 | 3470 | 3425 | 6377 |
| 323 | 20250116 | 133800 | 6196468655 | 3470 | 3485 | 3485 | 3465 | 871 |
| 324 | 20250116 | 133700 | 6193445985 | 3485 | 3470 | 3495 | 3470 | 2244 |
| 325 | 20250116 | 133600 | 6185638425 | 3470 | 3450 | 3480 | 3440 | 15568 |
| 326 | 20250116 | 133500 | 6131889925 | 3450 | 3445 | 3450 | 3445 | 1677 |
| 327 | 20250116 | 133400 | 6126106780 | 3450 | 3440 | 3450 | 3430 | 8615 |
| 328 | 20250116 | 133300 | 6096479735 | 3435 | 3450 | 3455 | 3430 | 4487 |
| 329 | 20250116 | 133200 | 6081034530 | 3450 | 3445 | 3450 | 3430 | 9538 |
| 330 | 20250116 | 133100 | 6048263560 | 3435 | 3445 | 3455 | 3435 | 8486 |
| 331 | 20250116 | 133000 | 6019033990 | 3445 | 3460 | 3465 | 3445 | 10482 |
| 332 | 20250116 | 132900 | 5982838605 | 3460 | 3470 | 3475 | 3460 | 1449 |
| 333 | 20250116 | 132800 | 5977813325 | 3455 | 3490 | 3490 | 3455 | 10439 |
| 334 | 20250116 | 132700 | 5941599865 | 3490 | 3490 | 3490 | 3480 | 4050 |
| 335 | 20250116 | 132600 | 5927503110 | 3490 | 3490 | 3495 | 3485 | 990 |
| 336 | 20250116 | 132500 | 5924051120 | 3490 | 3495 | 3495 | 3485 | 512 |
| 337 | 20250116 | 132400 | 5922266645 | 3490 | 3500 | 3505 | 3490 | 4232 |
| 338 | 20250116 | 132300 | 5907478805 | 3505 | 3500 | 3505 | 3495 | 5147 |
| 339 | 20250116 | 132200 | 5889465025 | 3500 | 3500 | 3500 | 3495 | 4589 |
| 340 | 20250116 | 132100 | 5873407075 | 3495 | 3495 | 3495 | 3490 | 5159 |
| 341 | 20250116 | 132000 | 5855376880 | 3495 | 3485 | 3495 | 3485 | 1557 |
| 342 | 20250116 | 131900 | 5849939875 | 3485 | 3495 | 3495 | 3475 | 2032 |
| 343 | 20250116 | 131800 | 5842862665 | 3495 | 3495 | 3500 | 3490 | 884 |
| 344 | 20250116 | 131700 | 5839773025 | 3495 | 3495 | 3500 | 3490 | 1488 |
| 345 | 20250116 | 131600 | 5834574570 | 3490 | 3490 | 3495 | 3490 | 1608 |
| 346 | 20250116 | 131500 | 5828958280 | 3490 | 3490 | 3495 | 3485 | 2213 |
| 347 | 20250116 | 131400 | 5821235320 | 3490 | 3485 | 3500 | 3485 | 593 |
| 348 | 20250116 | 131300 | 5819164475 | 3480 | 3465 | 3480 | 3460 | 9424 |
| 349 | 20250116 | 131200 | 5786508970 | 3465 | 3470 | 3470 | 3465 | 3378 |
| 350 | 20250116 | 131100 | 5774796815 | 3465 | 3475 | 3475 | 3460 | 8688 |
| 351 | 20250116 | 131000 | 5744694980 | 3475 | 3480 | 3480 | 3470 | 4138 |
| 352 | 20250116 | 130900 | 5730305725 | 3480 | 3505 | 3505 | 3480 | 5422 |
| 353 | 20250116 | 130800 | 5711376980 | 3500 | 3505 | 3505 | 3500 | 2230 |
| 354 | 20250116 | 130700 | 5703571690 | 3505 | 3500 | 3505 | 3500 | 2965 |
| 355 | 20250116 | 130600 | 5693193175 | 3505 | 3510 | 3510 | 3505 | 1978 |
| 356 | 20250116 | 130500 | 5686256890 | 3515 | 3530 | 3530 | 3510 | 14884 |
| 357 | 20250116 | 130400 | 5633740355 | 3525 | 3535 | 3545 | 3525 | 6675 |
| 358 | 20250116 | 130300 | 5610173445 | 3535 | 3530 | 3540 | 3530 | 2303 |
| 359 | 20250116 | 130200 | 5602035910 | 3530 | 3530 | 3535 | 3525 | 5529 |
| 360 | 20250116 | 130100 | 5582502245 | 3535 | 3540 | 3540 | 3525 | 1676 |
| 361 | 20250116 | 130000 | 5576587725 | 3535 | 3505 | 3550 | 3505 | 11006 |
| 362 | 20250116 | 125900 | 5537802720 | 3505 | 3490 | 3505 | 3490 | 7700 |
| 363 | 20250116 | 125800 | 5510897570 | 3485 | 3485 | 3490 | 3480 | 5968 |
| 364 | 20250116 | 125700 | 5490093965 | 3490 | 3470 | 3490 | 3470 | 2642 |
| 365 | 20250116 | 125600 | 5480906565 | 3475 | 3470 | 3480 | 3465 | 2992 |
| 366 | 20250116 | 125500 | 5470520210 | 3470 | 3465 | 3470 | 3465 | 1233 |
| 367 | 20250116 | 125400 | 5466245260 | 3465 | 3470 | 3480 | 3450 | 9371 |
| 368 | 20250116 | 125300 | 5433738735 | 3475 | 3445 | 3490 | 3440 | 15410 |
| 369 | 20250116 | 125200 | 5380531100 | 3445 | 3460 | 3470 | 3440 | 10547 |
| 370 | 20250116 | 125100 | 5344102435 | 3465 | 3455 | 3470 | 3440 | 3039 |
| 371 | 20250116 | 125000 | 5333600745 | 3450 | 3450 | 3460 | 3430 | 31122 |
| 372 | 20250116 | 124900 | 5226301615 | 3455 | 3475 | 3480 | 3455 | 13882 |
| 373 | 20250116 | 124800 | 5178254875 | 3480 | 3470 | 3485 | 3470 | 7485 |
| 374 | 20250116 | 124700 | 5152219660 | 3470 | 3465 | 3480 | 3465 | 5657 |
| 375 | 20250116 | 124600 | 5132589485 | 3480 | 3465 | 3485 | 3450 | 10958 |
| 376 | 20250116 | 124500 | 5094642210 | 3465 | 3490 | 3490 | 3460 | 16304 |
| 377 | 20250116 | 124400 | 5037990645 | 3490 | 3475 | 3490 | 3470 | 12133 |
| 378 | 20250116 | 124300 | 4995811085 | 3475 | 3520 | 3520 | 3475 | 9677 |
| 379 | 20250116 | 124200 | 4962121405 | 3495 | 3520 | 3525 | 3495 | 5566 |
| 380 | 20250116 | 124100 | 4942614480 | 3485 | 3505 | 3530 | 3485 | 9149 |
| 381 | 20250116 | 124000 | 4910559475 | 3505 | 3480 | 3505 | 3450 | 21998 |
| 382 | 20250116 | 123900 | 4833931610 | 3495 | 3505 | 3505 | 3485 | 19826 |
| 383 | 20250116 | 123800 | 4764628485 | 3505 | 3515 | 3520 | 3500 | 12220 |
| 384 | 20250116 | 123700 | 4721805790 | 3530 | 3525 | 3545 | 3515 | 11984 |
| 385 | 20250116 | 123600 | 4679602645 | 3545 | 3540 | 3565 | 3520 | 17950 |
| 386 | 20250116 | 123500 | 4616100045 | 3535 | 3525 | 3540 | 3505 | 12309 |
| 387 | 20250116 | 123400 | 4572806035 | 3525 | 3515 | 3555 | 3450 | 23934 |
| 388 | 20250116 | 123300 | 4488625845 | 3445 | 3545 | 3570 | 3400 | 62198 |
| 389 | 20250116 | 123200 | 4271296585 | 3575 | 3570 | 3575 | 3545 | 14421 |
| 390 | 20250116 | 123100 | 4219981390 | 3575 | 3580 | 3580 | 3555 | 3287 |
| 391 | 20250116 | 123000 | 4208259950 | 3565 | 3555 | 3580 | 3535 | 14358 |
| 392 | 20250116 | 122900 | 4157213980 | 3555 | 3570 | 3570 | 3550 | 13799 |
| 393 | 20250116 | 122800 | 4108136495 | 3570 | 3585 | 3585 | 3570 | 3915 |
| 394 | 20250116 | 122700 | 4094127005 | 3585 | 3595 | 3595 | 3580 | 8030 |
| 395 | 20250116 | 122600 | 4065338935 | 3585 | 3615 | 3615 | 3585 | 13724 |
| 396 | 20250116 | 122500 | 4015883895 | 3610 | 3620 | 3625 | 3610 | 5448 |
| 397 | 20250116 | 122400 | 3996195335 | 3630 | 3630 | 3630 | 3620 | 2045 |
| 398 | 20250116 | 122300 | 3988792185 | 3630 | 3630 | 3635 | 3620 | 3616 |
| 399 | 20250116 | 122200 | 3975694145 | 3630 | 3640 | 3640 | 3630 | 1199 |
| 400 | 20250116 | 122100 | 3971340820 | 3640 | 3640 | 3645 | 3625 | 2312 |
| 401 | 20250116 | 122000 | 3962940370 | 3640 | 3640 | 3640 | 3640 | 6490 |
| 402 | 20250116 | 121900 | 3939316770 | 3640 | 3650 | 3655 | 3625 | 1372 |
| 403 | 20250116 | 121800 | 3934326295 | 3640 | 3650 | 3650 | 3610 | 17029 |
| 404 | 20250116 | 121700 | 3872530555 | 3650 | 3655 | 3670 | 3645 | 5644 |
| 405 | 20250116 | 121600 | 3851928670 | 3670 | 3670 | 3670 | 3650 | 6388 |
| 406 | 20250116 | 121500 | 3828564115 | 3670 | 3670 | 3670 | 3655 | 1143 |
| 407 | 20250116 | 121400 | 3824371415 | 3670 | 3655 | 3670 | 3655 | 892 |
| 408 | 20250116 | 121300 | 3821111065 | 3670 | 3675 | 3675 | 3650 | 1764 |
| 409 | 20250116 | 121200 | 3814644150 | 3650 | 3670 | 3675 | 3650 | 28207 |
| 410 | 20250116 | 121100 | 3711505120 | 3675 | 3675 | 3675 | 3670 | 41 |
| 411 | 20250116 | 121000 | 3711354450 | 3670 | 3670 | 3670 | 3665 | 888 |
| 412 | 20250116 | 120900 | 3708095990 | 3670 | 3670 | 3670 | 3665 | 2103 |
| 413 | 20250116 | 120800 | 3700381830 | 3670 | 3665 | 3670 | 3665 | 899 |
| 414 | 20250116 | 120700 | 3697085180 | 3665 | 3660 | 3665 | 3660 | 2388 |
| 415 | 20250116 | 120600 | 3688341330 | 3660 | 3665 | 3665 | 3660 | 2308 |
| 416 | 20250116 | 120500 | 3679893000 | 3665 | 3670 | 3670 | 3665 | 5473 |
| 417 | 20250116 | 120400 | 3659815090 | 3670 | 3680 | 3680 | 3670 | 155 |
| 418 | 20250116 | 120300 | 3659246100 | 3680 | 3680 | 3680 | 3670 | 2617 |
| 419 | 20250116 | 120200 | 3649626085 | 3680 | 3690 | 3690 | 3675 | 2867 |
| 420 | 20250116 | 120100 | 3639078110 | 3685 | 3690 | 3690 | 3685 | 113 |
| 421 | 20250116 | 120000 | 3638661515 | 3685 | 3695 | 3695 | 3685 | 1728 |
| 422 | 20250116 | 115900 | 3632284550 | 3695 | 3685 | 3695 | 3680 | 16031 |
| 423 | 20250116 | 115800 | 3573201915 | 3685 | 3685 | 3685 | 3680 | 333 |
| 424 | 20250116 | 115700 | 3571975835 | 3680 | 3680 | 3680 | 3680 | 42 |
| 425 | 20250116 | 115600 | 3571821275 | 3680 | 3675 | 3680 | 3675 | 2526 |
| 426 | 20250116 | 115500 | 3562536530 | 3675 | 3675 | 3680 | 3675 | 1906 |
| 427 | 20250116 | 115400 | 3555530970 | 3680 | 3685 | 3685 | 3680 | 7974 |
| 428 | 20250116 | 115300 | 3526186305 | 3685 | 3680 | 3685 | 3680 | 84 |
| 429 | 20250116 | 115200 | 3525876915 | 3680 | 3680 | 3680 | 3680 | 2245 |
| 430 | 20250116 | 115100 | 3517615315 | 3680 | 3685 | 3685 | 3680 | 347 |
| 431 | 20250116 | 115000 | 3516337750 | 3675 | 3685 | 3685 | 3675 | 4127 |
| 432 | 20250116 | 114900 | 3501155620 | 3685 | 3680 | 3685 | 3680 | 1723 |
| 433 | 20250116 | 114800 | 3494813655 | 3680 | 3685 | 3685 | 3680 | 599 |
| 434 | 20250116 | 114700 | 3492607055 | 3685 | 3685 | 3690 | 3680 | 312 |
| 435 | 20250116 | 114600 | 3491457570 | 3675 | 3690 | 3690 | 3675 | 531 |
| 436 | 20250116 | 114500 | 3489498630 | 3675 | 3680 | 3680 | 3670 | 2717 |
| 437 | 20250116 | 114400 | 3479521090 | 3675 | 3685 | 3685 | 3675 | 1500 |
| 438 | 20250116 | 114300 | 3474003960 | 3690 | 3695 | 3695 | 3690 | 330 |
| 439 | 20250116 | 114200 | 3472784710 | 3695 | 3680 | 3700 | 3680 | 410 |
| 440 | 20250116 | 114100 | 3471269840 | 3685 | 3685 | 3685 | 3680 | 5797 |
| 441 | 20250116 | 114000 | 3449915160 | 3685 | 3685 | 3685 | 3680 | 2595 |
| 442 | 20250116 | 113900 | 3440363625 | 3685 | 3690 | 3695 | 3685 | 868 |
| 443 | 20250116 | 113800 | 3437162175 | 3685 | 3685 | 3690 | 3685 | 4661 |
| 444 | 20250116 | 113700 | 3419985640 | 3685 | 3680 | 3685 | 3680 | 259 |
| 445 | 20250116 | 113600 | 3419032420 | 3675 | 3695 | 3695 | 3675 | 1323 |
| 446 | 20250116 | 113500 | 3414166375 | 3675 | 3700 | 3705 | 3665 | 10487 |
| 447 | 20250116 | 113400 | 3375524100 | 3700 | 3705 | 3710 | 3700 | 3194 |
| 448 | 20250116 | 113300 | 3363697925 | 3705 | 3705 | 3705 | 3700 | 196 |
| 449 | 20250116 | 113200 | 3362972645 | 3700 | 3705 | 3705 | 3700 | 4370 |
| 450 | 20250116 | 113100 | 3346801885 | 3710 | 3710 | 3710 | 3705 | 2845 |
| 451 | 20250116 | 113000 | 3336254010 | 3715 | 3715 | 3715 | 3715 | 36 |
| 452 | 20250116 | 112900 | 3336120270 | 3715 | 3710 | 3715 | 3710 | 1130 |
| 453 | 20250116 | 112800 | 3331927470 | 3710 | 3710 | 3710 | 3700 | 2455 |
| 454 | 20250116 | 112700 | 3322825500 | 3710 | 3705 | 3710 | 3705 | 471 |
| 455 | 20250116 | 112600 | 3321079500 | 3710 | 3710 | 3715 | 3710 | 6543 |
| 456 | 20250116 | 112500 | 3296804405 | 3715 | 3715 | 3715 | 3710 | 1114 |
| 457 | 20250116 | 112400 | 3292665900 | 3715 | 3725 | 3725 | 3715 | 2967 |
| 458 | 20250116 | 112300 | 3281625625 | 3725 | 3730 | 3730 | 3725 | 106 |
| 459 | 20250116 | 112200 | 3281230695 | 3730 | 3730 | 3730 | 3730 | 1277 |
| 460 | 20250116 | 112100 | 3276467485 | 3730 | 3735 | 3735 | 3730 | 4811 |
| 461 | 20250116 | 112000 | 3258507675 | 3740 | 3740 | 3740 | 3740 | 75 |
| 462 | 20250116 | 111900 | 3258227175 | 3740 | 3740 | 3740 | 3735 | 160 |
| 463 | 20250116 | 111800 | 3257628780 | 3740 | 3740 | 3740 | 3735 | 1255 |
| 464 | 20250116 | 111700 | 3252936190 | 3735 | 3740 | 3740 | 3735 | 42 |
| 465 | 20250116 | 111600 | 3252779135 | 3735 | 3735 | 3740 | 3730 | 342 |
| 466 | 20250116 | 111500 | 3251501860 | 3740 | 3740 | 3740 | 3740 | 206 |
| 467 | 20250116 | 111400 | 3250731420 | 3740 | 3740 | 3740 | 3735 | 516 |
| 468 | 20250116 | 111300 | 3248802695 | 3740 | 3730 | 3745 | 3730 | 399 |
| 469 | 20250116 | 111200 | 3247313775 | 3730 | 3745 | 3750 | 3730 | 2112 |
| 470 | 20250116 | 111100 | 3239409120 | 3745 | 3730 | 3745 | 3730 | 280 |
| 471 | 20250116 | 111000 | 3238362215 | 3735 | 3740 | 3750 | 3725 | 10930 |
| 472 | 20250116 | 110900 | 3197492975 | 3745 | 3730 | 3745 | 3725 | 4610 |
| 473 | 20250116 | 110800 | 3180290690 | 3725 | 3715 | 3730 | 3715 | 1773 |
| 474 | 20250116 | 110700 | 3173690325 | 3720 | 3715 | 3720 | 3715 | 1156 |
| 475 | 20250116 | 110600 | 3169390535 | 3720 | 3710 | 3720 | 3705 | 610 |
| 476 | 20250116 | 110500 | 3167126800 | 3705 | 3715 | 3715 | 3700 | 2020 |
| 477 | 20250116 | 110400 | 3159629405 | 3710 | 3710 | 3710 | 3710 | 1129 |
| 478 | 20250116 | 110300 | 3155440815 | 3710 | 3700 | 3710 | 3700 | 3382 |
| 479 | 20250116 | 110200 | 3142910650 | 3700 | 3700 | 3700 | 3700 | 1193 |
| 480 | 20250116 | 110100 | 3138496550 | 3700 | 3700 | 3700 | 3700 | 621 |
| 481 | 20250116 | 110000 | 3136198850 | 3705 | 3700 | 3705 | 3700 | 106 |
| 482 | 20250116 | 105900 | 3135806645 | 3705 | 3705 | 3705 | 3700 | 1465 |
| 483 | 20250116 | 105800 | 3130382190 | 3705 | 3705 | 3705 | 3705 | 378 |
| 484 | 20250116 | 105700 | 3128981700 | 3700 | 3705 | 3705 | 3700 | 704 |
| 485 | 20250116 | 105600 | 3126373900 | 3700 | 3705 | 3705 | 3700 | 77 |
| 486 | 20250116 | 105500 | 3126088620 | 3705 | 3700 | 3705 | 3695 | 710 |
| 487 | 20250116 | 105400 | 3123464310 | 3705 | 3705 | 3705 | 3700 | 1103 |
| 488 | 20250116 | 105300 | 3119382825 | 3705 | 3700 | 3705 | 3700 | 617 |
| 489 | 20250116 | 105200 | 3117099845 | 3700 | 3705 | 3705 | 3700 | 131 |
| 490 | 20250116 | 105100 | 3116614975 | 3705 | 3700 | 3705 | 3700 | 1030 |
| 491 | 20250116 | 105000 | 3112803660 | 3700 | 3695 | 3700 | 3695 | 505 |
| 492 | 20250116 | 104900 | 3110937670 | 3695 | 3695 | 3700 | 3690 | 910 |
| 493 | 20250116 | 104800 | 3107575675 | 3700 | 3700 | 3700 | 3690 | 1432 |
| 494 | 20250116 | 104700 | 3102286340 | 3700 | 3710 | 3710 | 3700 | 6431 |
| 495 | 20250116 | 104600 | 3078491590 | 3700 | 3710 | 3710 | 3700 | 5209 |
| 496 | 20250116 | 104500 | 3059208635 | 3710 | 3710 | 3715 | 3710 | 98 |
| 497 | 20250116 | 104400 | 3058844580 | 3715 | 3720 | 3720 | 3710 | 554 |
| 498 | 20250116 | 104300 | 3056786760 | 3720 | 3720 | 3720 | 3710 | 508 |
| 499 | 20250116 | 104200 | 3054897090 | 3705 | 3705 | 3720 | 3700 | 4824 |
| 500 | 20250116 | 104100 | 3037002850 | 3705 | 3705 | 3710 | 3705 | 579 |
| 501 | 20250116 | 104000 | 3034855930 | 3705 | 3710 | 3710 | 3700 | 1452 |
| 502 | 20250116 | 103900 | 3029476315 | 3710 | 3705 | 3710 | 3705 | 573 |
| 503 | 20250116 | 103800 | 3027350495 | 3700 | 3690 | 3700 | 3685 | 11195 |
| 504 | 20250116 | 103700 | 2986044910 | 3690 | 3685 | 3690 | 3670 | 4699 |
| 505 | 20250116 | 103600 | 2968746705 | 3685 | 3690 | 3690 | 3660 | 7273 |
| 506 | 20250116 | 103500 | 2942061830 | 3690 | 3695 | 3695 | 3685 | 1315 |
| 507 | 20250116 | 103400 | 2937209940 | 3700 | 3700 | 3715 | 3700 | 4833 |
| 508 | 20250116 | 103300 | 2919327515 | 3705 | 3705 | 3720 | 3705 | 5499 |
| 509 | 20250116 | 103200 | 2898953705 | 3705 | 3710 | 3720 | 3705 | 467 |
| 510 | 20250116 | 103100 | 2897219680 | 3710 | 3710 | 3715 | 3705 | 1458 |
| 511 | 20250116 | 103000 | 2891806050 | 3720 | 3720 | 3720 | 3720 | 610 |
| 512 | 20250116 | 102900 | 2889536850 | 3720 | 3710 | 3720 | 3710 | 1634 |
| 513 | 20250116 | 102800 | 2883474480 | 3705 | 3710 | 3720 | 3705 | 2905 |
| 514 | 20250116 | 102700 | 2872699780 | 3720 | 3710 | 3720 | 3710 | 2011 |
| 515 | 20250116 | 102600 | 2865238260 | 3715 | 3720 | 3720 | 3710 | 1575 |
| 516 | 20250116 | 102500 | 2859390905 | 3720 | 3710 | 3720 | 3710 | 428 |
| 517 | 20250116 | 102400 | 2857801580 | 3710 | 3720 | 3720 | 3710 | 3219 |
| 518 | 20250116 | 102300 | 2845842000 | 3720 | 3720 | 3725 | 3720 | 452 |
| 519 | 20250116 | 102200 | 2844160555 | 3720 | 3725 | 3725 | 3720 | 1231 |
| 520 | 20250116 | 102100 | 2839577445 | 3725 | 3730 | 3730 | 3720 | 135 |
| 521 | 20250116 | 102000 | 2839075000 | 3730 | 3730 | 3730 | 3715 | 7965 |
| 522 | 20250116 | 101900 | 2809446165 | 3725 | 3735 | 3735 | 3725 | 6713 |
| 523 | 20250116 | 101800 | 2784428100 | 3735 | 3730 | 3735 | 3725 | 5571 |
| 524 | 20250116 | 101700 | 2763664190 | 3735 | 3730 | 3735 | 3730 | 906 |
| 525 | 20250116 | 101600 | 2760282785 | 3735 | 3740 | 3740 | 3735 | 933 |
| 526 | 20250116 | 101500 | 2756793935 | 3740 | 3735 | 3740 | 3735 | 35 |
| 527 | 20250116 | 101400 | 2756663040 | 3740 | 3730 | 3740 | 3725 | 1914 |
| 528 | 20250116 | 101300 | 2749525235 | 3730 | 3735 | 3740 | 3730 | 5064 |
| 529 | 20250116 | 101200 | 2730628805 | 3740 | 3750 | 3750 | 3740 | 4577 |
| 530 | 20250116 | 101100 | 2713497950 | 3755 | 3755 | 3755 | 3750 | 149 |
| 531 | 20250116 | 101000 | 2712939110 | 3755 | 3755 | 3755 | 3750 | 1789 |
| 532 | 20250116 | 100900 | 2706227460 | 3755 | 3760 | 3760 | 3750 | 3319 |
| 533 | 20250116 | 100800 | 2693764600 | 3755 | 3755 | 3755 | 3750 | 936 |
| 534 | 20250116 | 100700 | 2690254495 | 3760 | 3760 | 3760 | 3755 | 84 |
| 535 | 20250116 | 100600 | 2689938845 | 3760 | 3745 | 3760 | 3745 | 2996 |
| 536 | 20250116 | 100500 | 2678693535 | 3745 | 3740 | 3750 | 3735 | 357 |
| 537 | 20250116 | 100400 | 2677358865 | 3735 | 3730 | 3745 | 3730 | 2302 |
| 538 | 20250116 | 100300 | 2668763950 | 3730 | 3730 | 3730 | 3725 | 2569 |
| 539 | 20250116 | 100200 | 2659181770 | 3730 | 3725 | 3735 | 3720 | 1665 |
| 540 | 20250116 | 100100 | 2652973405 | 3725 | 3725 | 3730 | 3720 | 2804 |
| 541 | 20250116 | 100000 | 2642523890 | 3725 | 3730 | 3730 | 3715 | 1973 |
| 542 | 20250116 | 095900 | 2635170795 | 3740 | 3760 | 3760 | 3730 | 8697 |
| 543 | 20250116 | 095800 | 2602582020 | 3760 | 3760 | 3770 | 3755 | 2301 |
| 544 | 20250116 | 095700 | 2593929285 | 3760 | 3755 | 3760 | 3750 | 5468 |
| 545 | 20250116 | 095600 | 2573372750 | 3760 | 3755 | 3765 | 3750 | 3484 |
| 546 | 20250116 | 095500 | 2560283625 | 3755 | 3745 | 3755 | 3745 | 2218 |
| 547 | 20250116 | 095400 | 2551972065 | 3745 | 3745 | 3745 | 3740 | 747 |
| 548 | 20250116 | 095300 | 2549175050 | 3745 | 3745 | 3745 | 3745 | 770 |
| 549 | 20250116 | 095200 | 2546291400 | 3740 | 3730 | 3740 | 3725 | 1501 |
| 550 | 20250116 | 095100 | 2540685940 | 3730 | 3720 | 3730 | 3710 | 845 |
| 551 | 20250116 | 095000 | 2537549240 | 3720 | 3725 | 3725 | 3700 | 4323 |
| 552 | 20250116 | 094900 | 2521516520 | 3720 | 3725 | 3725 | 3715 | 1017 |
| 553 | 20250116 | 094800 | 2517728960 | 3720 | 3730 | 3735 | 3720 | 170 |
| 554 | 20250116 | 094700 | 2517095705 | 3730 | 3730 | 3735 | 3710 | 2775 |
| 555 | 20250116 | 094600 | 2506756440 | 3730 | 3740 | 3740 | 3715 | 1656 |
| 556 | 20250116 | 094500 | 2500582140 | 3740 | 3715 | 3740 | 3710 | 16613 |
| 557 | 20250116 | 094400 | 2438687000 | 3715 | 3700 | 3715 | 3700 | 3559 |
| 558 | 20250116 | 094300 | 2425490170 | 3700 | 3710 | 3710 | 3700 | 2309 |
| 559 | 20250116 | 094200 | 2416935950 | 3710 | 3710 | 3715 | 3705 | 1574 |
| 560 | 20250116 | 094100 | 2411095675 | 3705 | 3705 | 3705 | 3695 | 3178 |
| 561 | 20250116 | 094000 | 2399329640 | 3705 | 3680 | 3705 | 3675 | 7223 |
| 562 | 20250116 | 093900 | 2372675805 | 3675 | 3700 | 3700 | 3675 | 5036 |
| 563 | 20250116 | 093800 | 2354076140 | 3705 | 3715 | 3720 | 3695 | 5305 |
| 564 | 20250116 | 093700 | 2334399975 | 3715 | 3700 | 3715 | 3700 | 6393 |
| 565 | 20250116 | 093600 | 2310661320 | 3710 | 3670 | 3710 | 3665 | 11552 |
| 566 | 20250116 | 093500 | 2268173610 | 3670 | 3680 | 3680 | 3670 | 3175 |
| 567 | 20250116 | 093400 | 2256516645 | 3670 | 3670 | 3680 | 3665 | 11440 |
| 568 | 20250116 | 093300 | 2214476980 | 3665 | 3680 | 3680 | 3665 | 4912 |
| 569 | 20250116 | 093200 | 2196436000 | 3680 | 3680 | 3685 | 3675 | 1241 |
| 570 | 20250116 | 093100 | 2191866230 | 3675 | 3675 | 3705 | 3670 | 9033 |
| 571 | 20250116 | 093000 | 2158606000 | 3675 | 3670 | 3680 | 3650 | 13343 |
| 572 | 20250116 | 092900 | 2109779900 | 3670 | 3695 | 3700 | 3670 | 4268 |
| 573 | 20250116 | 092800 | 2094063475 | 3685 | 3725 | 3725 | 3685 | 11537 |
| 574 | 20250116 | 092700 | 2051253680 | 3730 | 3725 | 3730 | 3720 | 1923 |
| 575 | 20250116 | 092600 | 2044091690 | 3720 | 3730 | 3730 | 3720 | 7887 |
| 576 | 20250116 | 092500 | 2014714410 | 3730 | 3740 | 3740 | 3725 | 3753 |
| 577 | 20250116 | 092400 | 2000709335 | 3740 | 3740 | 3745 | 3735 | 6724 |
| 578 | 20250116 | 092300 | 1975541270 | 3735 | 3735 | 3740 | 3725 | 5765 |
| 579 | 20250116 | 092200 | 1954013385 | 3735 | 3725 | 3740 | 3710 | 2445 |
| 580 | 20250116 | 092100 | 1944895900 | 3725 | 3735 | 3735 | 3695 | 15031 |
| 581 | 20250116 | 092000 | 1889079910 | 3735 | 3750 | 3750 | 3735 | 5575 |
| 582 | 20250116 | 091900 | 1868194420 | 3750 | 3755 | 3755 | 3725 | 6531 |
| 583 | 20250116 | 091800 | 1843771590 | 3755 | 3740 | 3755 | 3740 | 5926 |
| 584 | 20250116 | 091700 | 1821563510 | 3750 | 3765 | 3765 | 3740 | 19605 |
| 585 | 20250116 | 091600 | 1747932350 | 3760 | 3770 | 3770 | 3755 | 12262 |
| 586 | 20250116 | 091500 | 1701798980 | 3760 | 3780 | 3790 | 3760 | 8876 |
| 587 | 20250116 | 091400 | 1668314830 | 3780 | 3825 | 3825 | 3780 | 16204 |
| 588 | 20250116 | 091300 | 1606731665 | 3830 | 3830 | 3850 | 3825 | 12314 |
| 589 | 20250116 | 091200 | 1559476490 | 3830 | 3810 | 3830 | 3810 | 12596 |
| 590 | 20250116 | 091100 | 1511323815 | 3810 | 3805 | 3825 | 3800 | 11720 |
| 591 | 20250116 | 091000 | 1466646110 | 3825 | 3800 | 3835 | 3795 | 8097 |
| 592 | 20250116 | 090900 | 1435787360 | 3795 | 3860 | 3870 | 3795 | 41429 |
| 593 | 20250116 | 090800 | 1277450890 | 3860 | 3815 | 3870 | 3805 | 54297 |
| 594 | 20250116 | 090700 | 1069114640 | 3815 | 3825 | 3835 | 3800 | 26434 |
| 595 | 20250116 | 090600 | 968068150 | 3830 | 3830 | 3835 | 3810 | 26624 |
| 596 | 20250116 | 090500 | 866172965 | 3825 | 3800 | 3835 | 3790 | 29317 |
| 597 | 20250116 | 090400 | 754177310 | 3825 | 3745 | 3835 | 3740 | 52923 |
| 598 | 20250116 | 090300 | 553646245 | 3755 | 3690 | 3755 | 3690 | 44619 |
| 599 | 20250116 | 090200 | 387175405 | 3680 | 3635 | 3690 | 3615 | 26752 |
| 600 | 20250116 | 090100 | 289398250 | 3635 | 3590 | 3650 | 3550 | 32245 |
| 601 | 20250116 | 090000 | 173236865 | 3590 | 3650 | 3650 | 3525 | 47376 |