30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 190300 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 6038 |
| 3 | 20250115 | 190200 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 4 | 20250115 | 190100 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 5 | 20250115 | 190000 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 6 | 20250115 | 185900 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 7 | 20250115 | 185800 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 8 | 20250115 | 185700 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 9 | 20250115 | 185600 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 10 | 20250115 | 185500 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 11 | 20250115 | 185400 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 12 | 20250115 | 185300 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 13 | 20250115 | 185200 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 14 | 20250115 | 185100 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 15 | 20250115 | 185000 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 16 | 20250115 | 184900 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 17 | 20250115 | 184800 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 18 | 20250115 | 184700 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 19 | 20250115 | 184600 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 20 | 20250115 | 184500 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 21 | 20250115 | 184400 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 22 | 20250115 | 184300 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 23 | 20250115 | 184200 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 24 | 20250115 | 184100 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 25 | 20250115 | 184000 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 26 | 20250115 | 183900 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 27 | 20250115 | 183800 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 28 | 20250115 | 183700 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 29 | 20250115 | 183600 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 30 | 20250115 | 183500 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 31 | 20250115 | 183400 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 32 | 20250115 | 183300 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 6038 |
| 33 | 20250115 | 183200 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 34 | 20250115 | 183100 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 35 | 20250115 | 183000 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 36 | 20250115 | 182900 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 37 | 20250115 | 182800 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 38 | 20250115 | 182700 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 39 | 20250115 | 182600 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 40 | 20250115 | 182500 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 41 | 20250115 | 182400 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 42 | 20250115 | 182300 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 43 | 20250115 | 182200 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 44 | 20250115 | 182100 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 45 | 20250115 | 182000 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 46 | 20250115 | 181900 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 47 | 20250115 | 181800 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 48 | 20250115 | 181700 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 49 | 20250115 | 181600 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 50 | 20250115 | 181500 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 51 | 20250115 | 181400 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 52 | 20250115 | 181300 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 53 | 20250115 | 181200 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 54 | 20250115 | 181100 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 55 | 20250115 | 181000 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 56 | 20250115 | 180900 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 57 | 20250115 | 180800 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 58 | 20250115 | 180700 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 59 | 20250115 | 180600 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 60 | 20250115 | 180500 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 61 | 20250115 | 180400 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 62 | 20250115 | 180300 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 6038 |
| 63 | 20250115 | 180200 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 64 | 20250115 | 180100 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 65 | 20250115 | 180000 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 66 | 20250115 | 175900 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 67 | 20250115 | 175800 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 68 | 20250115 | 175700 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 69 | 20250115 | 175600 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 70 | 20250115 | 175500 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 71 | 20250115 | 175400 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 72 | 20250115 | 175300 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 73 | 20250115 | 175200 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 74 | 20250115 | 175100 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 75 | 20250115 | 175000 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 76 | 20250115 | 174900 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 77 | 20250115 | 174800 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 78 | 20250115 | 174700 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 79 | 20250115 | 174600 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 80 | 20250115 | 174500 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 81 | 20250115 | 174400 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 82 | 20250115 | 174300 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 83 | 20250115 | 174200 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 84 | 20250115 | 174100 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 85 | 20250115 | 174000 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 86 | 20250115 | 173900 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 87 | 20250115 | 173800 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 88 | 20250115 | 173700 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 89 | 20250115 | 173600 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 90 | 20250115 | 173500 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 91 | 20250115 | 173400 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 92 | 20250115 | 173300 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 6038 |
| 93 | 20250115 | 173200 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 94 | 20250115 | 173100 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 95 | 20250115 | 173000 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 96 | 20250115 | 172900 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 97 | 20250115 | 172800 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 98 | 20250115 | 172700 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 99 | 20250115 | 172600 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 100 | 20250115 | 172500 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 101 | 20250115 | 172400 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 102 | 20250115 | 172300 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 103 | 20250115 | 172200 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 104 | 20250115 | 172100 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 105 | 20250115 | 172000 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 106 | 20250115 | 171900 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 107 | 20250115 | 171800 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 108 | 20250115 | 171700 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 109 | 20250115 | 171600 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 110 | 20250115 | 171500 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 111 | 20250115 | 171400 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 112 | 20250115 | 171300 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 113 | 20250115 | 171200 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 114 | 20250115 | 171100 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 115 | 20250115 | 171000 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 116 | 20250115 | 170900 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 117 | 20250115 | 170800 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 118 | 20250115 | 170700 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 119 | 20250115 | 170600 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 120 | 20250115 | 170500 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 121 | 20250115 | 170400 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 122 | 20250115 | 170300 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 6038 |
| 123 | 20250115 | 170200 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 124 | 20250115 | 170100 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 125 | 20250115 | 170000 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 126 | 20250115 | 165900 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 127 | 20250115 | 165800 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 128 | 20250115 | 165700 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 129 | 20250115 | 165600 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 130 | 20250115 | 165500 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 131 | 20250115 | 165400 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 132 | 20250115 | 165300 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 133 | 20250115 | 165200 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 134 | 20250115 | 165100 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 135 | 20250115 | 165000 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 136 | 20250115 | 164900 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 137 | 20250115 | 164800 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 138 | 20250115 | 164700 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 139 | 20250115 | 164600 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 140 | 20250115 | 164500 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 141 | 20250115 | 164400 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 142 | 20250115 | 164300 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 143 | 20250115 | 164200 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 144 | 20250115 | 164100 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 145 | 20250115 | 164000 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 146 | 20250115 | 163900 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 147 | 20250115 | 163800 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 148 | 20250115 | 163700 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 149 | 20250115 | 163600 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 150 | 20250115 | 163500 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 151 | 20250115 | 163400 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 152 | 20250115 | 163300 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 6038 |
| 153 | 20250115 | 163200 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 154 | 20250115 | 163100 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 155 | 20250115 | 163000 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 156 | 20250115 | 162900 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 157 | 20250115 | 162800 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 158 | 20250115 | 162700 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 159 | 20250115 | 162600 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 160 | 20250115 | 162500 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 161 | 20250115 | 162400 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 162 | 20250115 | 162300 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 163 | 20250115 | 162200 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 164 | 20250115 | 162100 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 165 | 20250115 | 162000 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 166 | 20250115 | 161900 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 167 | 20250115 | 161800 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 168 | 20250115 | 161700 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 169 | 20250115 | 161600 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 170 | 20250115 | 161500 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 171 | 20250115 | 161400 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 172 | 20250115 | 161300 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 173 | 20250115 | 161200 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 174 | 20250115 | 161100 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 175 | 20250115 | 161000 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 176 | 20250115 | 160900 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 177 | 20250115 | 160800 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 178 | 20250115 | 160700 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 179 | 20250115 | 160600 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 180 | 20250115 | 160500 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 181 | 20250115 | 160400 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 182 | 20250115 | 160300 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 6038 |
| 183 | 20250115 | 160200 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 184 | 20250115 | 160100 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 185 | 20250115 | 160000 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 186 | 20250115 | 155900 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 187 | 20250115 | 155800 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 188 | 20250115 | 155700 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 189 | 20250115 | 155600 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 190 | 20250115 | 155500 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 191 | 20250115 | 155400 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 192 | 20250115 | 155300 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 193 | 20250115 | 155200 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 194 | 20250115 | 155100 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 195 | 20250115 | 155000 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 196 | 20250115 | 154900 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 197 | 20250115 | 154800 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 198 | 20250115 | 154700 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 199 | 20250115 | 154600 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 200 | 20250115 | 154500 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 201 | 20250115 | 154400 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 202 | 20250115 | 154300 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 203 | 20250115 | 154200 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 204 | 20250115 | 154100 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 205 | 20250115 | 154000 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 206 | 20250115 | 153900 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 207 | 20250115 | 153800 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 208 | 20250115 | 153700 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 209 | 20250115 | 153600 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 210 | 20250115 | 153500 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 211 | 20250115 | 153400 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 212 | 20250115 | 153300 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 6038 |
| 213 | 20250115 | 153200 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 214 | 20250115 | 153100 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 0 |
| 215 | 20250115 | 153000 | 5451060035 | 2090 | 2090 | 2090 | 2090 | 6038 |
| 216 | 20250115 | 152900 | 5438440615 | 2095 | 2095 | 2095 | 2095 | 0 |
| 217 | 20250115 | 152800 | 5438440615 | 2095 | 2095 | 2095 | 2095 | 0 |
| 218 | 20250115 | 152700 | 5438440615 | 2095 | 2095 | 2095 | 2095 | 0 |
| 219 | 20250115 | 152600 | 5438440615 | 2095 | 2095 | 2095 | 2095 | 0 |
| 220 | 20250115 | 152500 | 5438440615 | 2095 | 2095 | 2095 | 2095 | 0 |
| 221 | 20250115 | 152400 | 5438440615 | 2095 | 2095 | 2095 | 2095 | 0 |
| 222 | 20250115 | 152300 | 5438440615 | 2095 | 2095 | 2095 | 2095 | 0 |
| 223 | 20250115 | 152200 | 5438440615 | 2095 | 2095 | 2095 | 2095 | 0 |
| 224 | 20250115 | 152100 | 5438440615 | 2095 | 2095 | 2095 | 2095 | 0 |
| 225 | 20250115 | 152000 | 5438440615 | 2095 | 2095 | 2095 | 2095 | 0 |
| 226 | 20250115 | 151900 | 5438440615 | 2095 | 2080 | 2095 | 2080 | 7376 |
| 227 | 20250115 | 151800 | 5423003200 | 2080 | 2085 | 2090 | 2080 | 10513 |
| 228 | 20250115 | 151700 | 5401087070 | 2090 | 2095 | 2095 | 2085 | 2645 |
| 229 | 20250115 | 151600 | 5395555770 | 2095 | 2100 | 2100 | 2090 | 4532 |
| 230 | 20250115 | 151500 | 5386074665 | 2100 | 2090 | 2100 | 2085 | 3430 |
| 231 | 20250115 | 151400 | 5378903515 | 2090 | 2095 | 2095 | 2090 | 475 |
| 232 | 20250115 | 151300 | 5377909440 | 2095 | 2090 | 2095 | 2090 | 5128 |
| 233 | 20250115 | 151200 | 5367179720 | 2095 | 2090 | 2095 | 2090 | 2211 |
| 234 | 20250115 | 151100 | 5362550410 | 2095 | 2095 | 2095 | 2085 | 1761 |
| 235 | 20250115 | 151000 | 5358865680 | 2090 | 2105 | 2105 | 2090 | 12 |
| 236 | 20250115 | 150900 | 5358840550 | 2110 | 2090 | 2110 | 2085 | 1058 |
| 237 | 20250115 | 150800 | 5356627785 | 2090 | 2100 | 2110 | 2090 | 4982 |
| 238 | 20250115 | 150700 | 5346166510 | 2110 | 2110 | 2110 | 2090 | 479 |
| 239 | 20250115 | 150600 | 5345161850 | 2110 | 2115 | 2120 | 2100 | 259 |
| 240 | 20250115 | 150500 | 5344614265 | 2115 | 2095 | 2115 | 2095 | 4308 |
| 241 | 20250115 | 150400 | 5335577205 | 2095 | 2100 | 2100 | 2095 | 1166 |
| 242 | 20250115 | 150300 | 5333131680 | 2100 | 2120 | 2120 | 2100 | 11883 |
| 243 | 20250115 | 150200 | 5308115945 | 2125 | 2120 | 2125 | 2120 | 1300 |
| 244 | 20250115 | 150100 | 5305358445 | 2120 | 2120 | 2125 | 2120 | 1347 |
| 245 | 20250115 | 150000 | 5302502155 | 2120 | 2125 | 2125 | 2120 | 1109 |
| 246 | 20250115 | 145900 | 5300150530 | 2125 | 2130 | 2130 | 2125 | 2919 |
| 247 | 20250115 | 145800 | 5293947645 | 2130 | 2135 | 2135 | 2130 | 1155 |
| 248 | 20250115 | 145700 | 5291484745 | 2135 | 2140 | 2140 | 2130 | 1070 |
| 249 | 20250115 | 145600 | 5289200570 | 2140 | 2140 | 2140 | 2140 | 31 |
| 250 | 20250115 | 145500 | 5289134230 | 2140 | 2155 | 2155 | 2140 | 196 |
| 251 | 20250115 | 145400 | 5288714600 | 2155 | 2120 | 2160 | 2120 | 3011 |
| 252 | 20250115 | 145300 | 5282296730 | 2120 | 2125 | 2125 | 2120 | 2544 |
| 253 | 20250115 | 145200 | 5276901960 | 2120 | 2120 | 2120 | 2115 | 156 |
| 254 | 20250115 | 145100 | 5276571375 | 2120 | 2120 | 2120 | 2120 | 21 |
| 255 | 20250115 | 145000 | 5276526855 | 2120 | 2130 | 2130 | 2120 | 2479 |
| 256 | 20250115 | 144900 | 5271251605 | 2130 | 2130 | 2135 | 2130 | 823 |
| 257 | 20250115 | 144800 | 5269497445 | 2130 | 2125 | 2130 | 2125 | 756 |
| 258 | 20250115 | 144700 | 5267888370 | 2130 | 2120 | 2130 | 2120 | 520 |
| 259 | 20250115 | 144600 | 5266781270 | 2120 | 2130 | 2130 | 2120 | 669 |
| 260 | 20250115 | 144500 | 5265356850 | 2130 | 2135 | 2140 | 2130 | 451 |
| 261 | 20250115 | 144400 | 5264395705 | 2135 | 2125 | 2135 | 2125 | 1923 |
| 262 | 20250115 | 144300 | 5260297220 | 2125 | 2115 | 2125 | 2110 | 906 |
| 263 | 20250115 | 144200 | 5258381415 | 2115 | 2105 | 2115 | 2105 | 2946 |
| 264 | 20250115 | 144100 | 5252154865 | 2105 | 2095 | 2115 | 2095 | 2932 |
| 265 | 20250115 | 144000 | 5245984640 | 2090 | 2100 | 2100 | 2090 | 1259 |
| 266 | 20250115 | 143900 | 5243349275 | 2100 | 2105 | 2105 | 2085 | 2029 |
| 267 | 20250115 | 143800 | 5239102655 | 2105 | 2090 | 2115 | 2090 | 4992 |
| 268 | 20250115 | 143700 | 5228619220 | 2085 | 2100 | 2100 | 2070 | 9700 |
| 269 | 20250115 | 143600 | 5208393035 | 2090 | 2095 | 2095 | 2090 | 1722 |
| 270 | 20250115 | 143500 | 5204790905 | 2095 | 2110 | 2110 | 2090 | 13261 |
| 271 | 20250115 | 143400 | 5176949655 | 2110 | 2135 | 2135 | 2110 | 6704 |
| 272 | 20250115 | 143300 | 5162710355 | 2135 | 2145 | 2145 | 2135 | 4612 |
| 273 | 20250115 | 143200 | 5152841715 | 2145 | 2150 | 2150 | 2145 | 2298 |
| 274 | 20250115 | 143100 | 5147912025 | 2150 | 2150 | 2150 | 2145 | 2916 |
| 275 | 20250115 | 143000 | 5141643230 | 2155 | 2155 | 2155 | 2155 | 967 |
| 276 | 20250115 | 142900 | 5139559345 | 2155 | 2160 | 2160 | 2155 | 428 |
| 277 | 20250115 | 142800 | 5138637000 | 2155 | 2160 | 2160 | 2155 | 477 |
| 278 | 20250115 | 142700 | 5137609055 | 2155 | 2150 | 2155 | 2150 | 1273 |
| 279 | 20250115 | 142600 | 5134866240 | 2150 | 2150 | 2150 | 2150 | 12 |
| 280 | 20250115 | 142500 | 5134840440 | 2150 | 2150 | 2150 | 2150 | 410 |
| 281 | 20250115 | 142400 | 5133958940 | 2140 | 2150 | 2150 | 2140 | 1314 |
| 282 | 20250115 | 142300 | 5131141915 | 2145 | 2150 | 2150 | 2145 | 549 |
| 283 | 20250115 | 142200 | 5129963805 | 2150 | 2145 | 2150 | 2140 | 285 |
| 284 | 20250115 | 142100 | 5129352305 | 2140 | 2130 | 2140 | 2130 | 1222 |
| 285 | 20250115 | 142000 | 5126747725 | 2125 | 2155 | 2155 | 2105 | 21529 |
| 286 | 20250115 | 141900 | 5080878620 | 2155 | 2140 | 2155 | 2140 | 3097 |
| 287 | 20250115 | 141800 | 5074245570 | 2145 | 2170 | 2170 | 2145 | 20725 |
| 288 | 20250115 | 141700 | 5029591470 | 2165 | 2165 | 2165 | 2165 | 500 |
| 289 | 20250115 | 141600 | 5028508970 | 2170 | 2175 | 2175 | 2170 | 2104 |
| 290 | 20250115 | 141500 | 5023940285 | 2175 | 2175 | 2175 | 2175 | 103 |
| 291 | 20250115 | 141400 | 5023716260 | 2180 | 2180 | 2180 | 2180 | 721 |
| 292 | 20250115 | 141300 | 5022144480 | 2180 | 2180 | 2185 | 2180 | 196 |
| 293 | 20250115 | 141200 | 5021717190 | 2180 | 2175 | 2180 | 2175 | 463 |
| 294 | 20250115 | 141100 | 5020710150 | 2170 | 2175 | 2175 | 2170 | 1809 |
| 295 | 20250115 | 141000 | 5016776365 | 2175 | 2180 | 2180 | 2175 | 1676 |
| 296 | 20250115 | 140900 | 5013125435 | 2180 | 2190 | 2190 | 2180 | 5939 |
| 297 | 20250115 | 140800 | 5000121825 | 2190 | 2195 | 2195 | 2190 | 602 |
| 298 | 20250115 | 140700 | 4998802285 | 2190 | 2190 | 2190 | 2190 | 1150 |
| 299 | 20250115 | 140600 | 4996283785 | 2190 | 2175 | 2190 | 2175 | 4372 |
| 300 | 20250115 | 140500 | 4986756445 | 2170 | 2185 | 2185 | 2170 | 1438 |
| 301 | 20250115 | 140400 | 4983627045 | 2185 | 2180 | 2205 | 2180 | 5765 |
| 302 | 20250115 | 140300 | 4970947065 | 2180 | 2170 | 2180 | 2170 | 2954 |
| 303 | 20250115 | 140200 | 4964536685 | 2170 | 2170 | 2170 | 2165 | 2651 |
| 304 | 20250115 | 140100 | 4958784020 | 2170 | 2165 | 2170 | 2165 | 1728 |
| 305 | 20250115 | 140000 | 4955034310 | 2165 | 2165 | 2165 | 2165 | 100 |
| 306 | 20250115 | 135900 | 4954817810 | 2165 | 2165 | 2165 | 2165 | 442 |
| 307 | 20250115 | 135800 | 4953860880 | 2165 | 2170 | 2170 | 2165 | 3832 |
| 308 | 20250115 | 135700 | 4945562780 | 2170 | 2170 | 2170 | 2170 | 1066 |
| 309 | 20250115 | 135600 | 4943249560 | 2180 | 2180 | 2180 | 2165 | 242 |
| 310 | 20250115 | 135500 | 4942724775 | 2180 | 2170 | 2180 | 2170 | 153 |
| 311 | 20250115 | 135400 | 4942392735 | 2180 | 2180 | 2180 | 2180 | 1 |
| 312 | 20250115 | 135300 | 4942390555 | 2170 | 2180 | 2180 | 2170 | 679 |
| 313 | 20250115 | 135200 | 4940913125 | 2180 | 2160 | 2180 | 2160 | 4691 |
| 314 | 20250115 | 135100 | 4930762670 | 2165 | 2165 | 2165 | 2160 | 240 |
| 315 | 20250115 | 135000 | 4930243470 | 2165 | 2165 | 2170 | 2165 | 1642 |
| 316 | 20250115 | 134900 | 4926688535 | 2160 | 2165 | 2175 | 2160 | 7744 |
| 317 | 20250115 | 134800 | 4909948720 | 2165 | 2175 | 2175 | 2165 | 3961 |
| 318 | 20250115 | 134700 | 4901360870 | 2175 | 2180 | 2180 | 2175 | 2669 |
| 319 | 20250115 | 134600 | 4895555195 | 2180 | 2180 | 2180 | 2180 | 221 |
| 320 | 20250115 | 134500 | 4895073415 | 2180 | 2180 | 2180 | 2180 | 700 |
| 321 | 20250115 | 134400 | 4893547415 | 2180 | 2180 | 2180 | 2180 | 3537 |
| 322 | 20250115 | 134300 | 4885836755 | 2180 | 2195 | 2195 | 2180 | 3611 |
| 323 | 20250115 | 134200 | 4877947140 | 2190 | 2190 | 2190 | 2190 | 88 |
| 324 | 20250115 | 134100 | 4877754420 | 2190 | 2195 | 2195 | 2180 | 3412 |
| 325 | 20250115 | 134000 | 4870295835 | 2195 | 2195 | 2205 | 2195 | 1735 |
| 326 | 20250115 | 133900 | 4866487215 | 2195 | 2195 | 2200 | 2195 | 570 |
| 327 | 20250115 | 133800 | 4865235815 | 2195 | 2195 | 2195 | 2195 | 46 |
| 328 | 20250115 | 133700 | 4865134845 | 2200 | 2200 | 2200 | 2200 | 9 |
| 329 | 20250115 | 133600 | 4865115045 | 2200 | 2195 | 2200 | 2195 | 842 |
| 330 | 20250115 | 133500 | 4863266530 | 2185 | 2185 | 2185 | 2185 | 0 |
| 331 | 20250115 | 133400 | 4863266530 | 2185 | 2190 | 2190 | 2185 | 1000 |
| 332 | 20250115 | 133300 | 4861080955 | 2185 | 2190 | 2190 | 2185 | 2192 |
| 333 | 20250115 | 133200 | 4856285625 | 2190 | 2190 | 2190 | 2190 | 1900 |
| 334 | 20250115 | 133100 | 4852124625 | 2190 | 2190 | 2190 | 2190 | 315 |
| 335 | 20250115 | 133000 | 4851434775 | 2185 | 2185 | 2185 | 2185 | 9 |
| 336 | 20250115 | 132900 | 4851415110 | 2185 | 2185 | 2185 | 2185 | 590 |
| 337 | 20250115 | 132800 | 4850125960 | 2185 | 2185 | 2185 | 2185 | 49 |
| 338 | 20250115 | 132700 | 4850018895 | 2190 | 2190 | 2190 | 2190 | 603 |
| 339 | 20250115 | 132600 | 4848698325 | 2190 | 2190 | 2190 | 2190 | 100 |
| 340 | 20250115 | 132500 | 4848479325 | 2190 | 2185 | 2190 | 2185 | 264 |
| 341 | 20250115 | 132400 | 4847901235 | 2190 | 2190 | 2190 | 2185 | 539 |
| 342 | 20250115 | 132300 | 4846721510 | 2190 | 2190 | 2190 | 2190 | 344 |
| 343 | 20250115 | 132200 | 4845968150 | 2190 | 2190 | 2190 | 2190 | 740 |
| 344 | 20250115 | 132100 | 4844347550 | 2190 | 2200 | 2200 | 2190 | 1898 |
| 345 | 20250115 | 132000 | 4840185900 | 2200 | 2200 | 2200 | 2200 | 1 |
| 346 | 20250115 | 131900 | 4840183700 | 2200 | 2205 | 2205 | 2200 | 1888 |
| 347 | 20250115 | 131800 | 4836029590 | 2205 | 2205 | 2205 | 2205 | 144 |
| 348 | 20250115 | 131700 | 4835712070 | 2205 | 2205 | 2205 | 2205 | 42 |
| 349 | 20250115 | 131600 | 4835619460 | 2210 | 2210 | 2210 | 2210 | 3 |
| 350 | 20250115 | 131500 | 4835612830 | 2210 | 2210 | 2210 | 2210 | 899 |
| 351 | 20250115 | 131400 | 4833626040 | 2210 | 2215 | 2215 | 2210 | 275 |
| 352 | 20250115 | 131300 | 4833018165 | 2215 | 2210 | 2215 | 2210 | 811 |
| 353 | 20250115 | 131200 | 4831225405 | 2200 | 2205 | 2210 | 2200 | 605 |
| 354 | 20250115 | 131100 | 4829891815 | 2210 | 2210 | 2210 | 2210 | 0 |
| 355 | 20250115 | 131000 | 4829891815 | 2210 | 2210 | 2210 | 2205 | 1533 |
| 356 | 20250115 | 130900 | 4826505250 | 2210 | 2205 | 2210 | 2205 | 2612 |
| 357 | 20250115 | 130800 | 4820732880 | 2210 | 2210 | 2210 | 2210 | 1 |
| 358 | 20250115 | 130700 | 4820730670 | 2210 | 2210 | 2210 | 2210 | 5 |
| 359 | 20250115 | 130600 | 4820719620 | 2210 | 2210 | 2210 | 2210 | 156 |
| 360 | 20250115 | 130500 | 4820374860 | 2210 | 2210 | 2210 | 2210 | 451 |
| 361 | 20250115 | 130400 | 4819378150 | 2210 | 2210 | 2210 | 2210 | 18 |
| 362 | 20250115 | 130300 | 4819338370 | 2205 | 2205 | 2205 | 2205 | 100 |
| 363 | 20250115 | 130200 | 4819117870 | 2210 | 2205 | 2210 | 2205 | 292 |
| 364 | 20250115 | 130100 | 4818474000 | 2205 | 2205 | 2205 | 2205 | 1 |
| 365 | 20250115 | 130000 | 4818471795 | 2205 | 2205 | 2210 | 2205 | 339 |
| 366 | 20250115 | 125900 | 4817724295 | 2205 | 2205 | 2205 | 2205 | 243 |
| 367 | 20250115 | 125800 | 4817188480 | 2205 | 2205 | 2205 | 2205 | 544 |
| 368 | 20250115 | 125700 | 4815988960 | 2205 | 2205 | 2205 | 2205 | 50 |
| 369 | 20250115 | 125600 | 4815878710 | 2205 | 2205 | 2205 | 2205 | 136 |
| 370 | 20250115 | 125500 | 4815578830 | 2205 | 2205 | 2205 | 2205 | 0 |
| 371 | 20250115 | 125400 | 4815578830 | 2205 | 2205 | 2205 | 2205 | 2639 |
| 372 | 20250115 | 125300 | 4809759835 | 2210 | 2210 | 2210 | 2210 | 917 |
| 373 | 20250115 | 125200 | 4807733265 | 2210 | 2210 | 2210 | 2210 | 0 |
| 374 | 20250115 | 125100 | 4807733265 | 2210 | 2210 | 2210 | 2210 | 72 |
| 375 | 20250115 | 125000 | 4807574145 | 2210 | 2215 | 2215 | 2210 | 827 |
| 376 | 20250115 | 124900 | 4805746015 | 2210 | 2210 | 2210 | 2210 | 52 |
| 377 | 20250115 | 124800 | 4805631095 | 2215 | 2215 | 2215 | 2215 | 0 |
| 378 | 20250115 | 124700 | 4805631095 | 2215 | 2215 | 2215 | 2215 | 425 |
| 379 | 20250115 | 124600 | 4804689720 | 2215 | 2215 | 2215 | 2215 | 0 |
| 380 | 20250115 | 124500 | 4804689720 | 2215 | 2215 | 2215 | 2215 | 0 |
| 381 | 20250115 | 124400 | 4804689720 | 2215 | 2220 | 2220 | 2215 | 1184 |
| 382 | 20250115 | 124300 | 4802066910 | 2220 | 2215 | 2220 | 2215 | 540 |
| 383 | 20250115 | 124200 | 4800870700 | 2205 | 2215 | 2215 | 2205 | 750 |
| 384 | 20250115 | 124100 | 4799214695 | 2215 | 2205 | 2215 | 2205 | 32 |
| 385 | 20250115 | 124000 | 4799143825 | 2205 | 2215 | 2215 | 2205 | 77 |
| 386 | 20250115 | 123900 | 4798973440 | 2205 | 2215 | 2215 | 2205 | 1342 |
| 387 | 20250115 | 123800 | 4796010910 | 2215 | 2215 | 2215 | 2215 | 0 |
| 388 | 20250115 | 123700 | 4796010910 | 2215 | 2215 | 2215 | 2215 | 100 |
| 389 | 20250115 | 123600 | 4795789410 | 2215 | 2215 | 2215 | 2215 | 0 |
| 390 | 20250115 | 123500 | 4795789410 | 2215 | 2215 | 2215 | 2215 | 0 |
| 391 | 20250115 | 123400 | 4795789410 | 2215 | 2215 | 2215 | 2215 | 100 |
| 392 | 20250115 | 123300 | 4795567910 | 2215 | 2215 | 2220 | 2215 | 4235 |
| 393 | 20250115 | 123200 | 4786186385 | 2215 | 2215 | 2215 | 2215 | 388 |
| 394 | 20250115 | 123100 | 4785326965 | 2210 | 2205 | 2210 | 2205 | 295 |
| 395 | 20250115 | 123000 | 4784675220 | 2205 | 2210 | 2215 | 2205 | 649 |
| 396 | 20250115 | 122900 | 4783240895 | 2210 | 2205 | 2210 | 2205 | 153 |
| 397 | 20250115 | 122800 | 4782903525 | 2205 | 2205 | 2205 | 2200 | 792 |
| 398 | 20250115 | 122700 | 4781157415 | 2205 | 2205 | 2205 | 2205 | 505 |
| 399 | 20250115 | 122600 | 4780043890 | 2205 | 2210 | 2210 | 2205 | 4 |
| 400 | 20250115 | 122500 | 4780035060 | 2210 | 2210 | 2210 | 2210 | 61 |
| 401 | 20250115 | 122400 | 4779900250 | 2210 | 2205 | 2210 | 2205 | 267 |
| 402 | 20250115 | 122300 | 4779311015 | 2210 | 2210 | 2210 | 2210 | 100 |
| 403 | 20250115 | 122200 | 4779090015 | 2210 | 2205 | 2210 | 2205 | 1234 |
| 404 | 20250115 | 122100 | 4776366295 | 2210 | 2215 | 2215 | 2210 | 1107 |
| 405 | 20250115 | 122000 | 4773919635 | 2220 | 2205 | 2225 | 2205 | 2285 |
| 406 | 20250115 | 121900 | 4768859805 | 2205 | 2205 | 2205 | 2205 | 1 |
| 407 | 20250115 | 121800 | 4768857600 | 2205 | 2210 | 2210 | 2205 | 293 |
| 408 | 20250115 | 121700 | 4768211035 | 2205 | 2205 | 2205 | 2205 | 200 |
| 409 | 20250115 | 121600 | 4767770035 | 2205 | 2205 | 2205 | 2205 | 4 |
| 410 | 20250115 | 121500 | 4767761215 | 2215 | 2215 | 2215 | 2210 | 448 |
| 411 | 20250115 | 121400 | 4766768995 | 2215 | 2215 | 2220 | 2215 | 2673 |
| 412 | 20250115 | 121300 | 4760848275 | 2215 | 2205 | 2215 | 2205 | 628 |
| 413 | 20250115 | 121200 | 4759460640 | 2205 | 2200 | 2205 | 2200 | 3133 |
| 414 | 20250115 | 121100 | 4752563440 | 2195 | 2190 | 2195 | 2190 | 493 |
| 415 | 20250115 | 121000 | 4751481320 | 2190 | 2200 | 2200 | 2190 | 993 |
| 416 | 20250115 | 120900 | 4749303150 | 2190 | 2190 | 2190 | 2190 | 1018 |
| 417 | 20250115 | 120800 | 4747073730 | 2190 | 2190 | 2190 | 2190 | 1061 |
| 418 | 20250115 | 120700 | 4744750140 | 2190 | 2185 | 2190 | 2185 | 606 |
| 419 | 20250115 | 120600 | 4743423230 | 2185 | 2195 | 2200 | 2185 | 1628 |
| 420 | 20250115 | 120500 | 4739858910 | 2200 | 2190 | 2210 | 2190 | 8527 |
| 421 | 20250115 | 120400 | 4721140260 | 2185 | 2190 | 2190 | 2185 | 2136 |
| 422 | 20250115 | 120300 | 4716462430 | 2195 | 2195 | 2195 | 2190 | 900 |
| 423 | 20250115 | 120200 | 4714489430 | 2190 | 2195 | 2195 | 2190 | 1223 |
| 424 | 20250115 | 120100 | 4711807950 | 2195 | 2185 | 2195 | 2180 | 1642 |
| 425 | 20250115 | 120000 | 4708215510 | 2185 | 2160 | 2185 | 2160 | 2506 |
| 426 | 20250115 | 115900 | 4702766985 | 2160 | 2175 | 2175 | 2160 | 5504 |
| 427 | 20250115 | 115800 | 4690849430 | 2175 | 2175 | 2175 | 2170 | 4054 |
| 428 | 20250115 | 115700 | 4682039890 | 2175 | 2195 | 2195 | 2175 | 12917 |
| 429 | 20250115 | 115600 | 4653794845 | 2195 | 2200 | 2200 | 2195 | 1265 |
| 430 | 20250115 | 115500 | 4651016020 | 2200 | 2205 | 2205 | 2200 | 10902 |
| 431 | 20250115 | 115400 | 4627018265 | 2205 | 2210 | 2210 | 2205 | 7492 |
| 432 | 20250115 | 115300 | 4610467815 | 2210 | 2215 | 2215 | 2210 | 2679 |
| 433 | 20250115 | 115200 | 4604533880 | 2215 | 2220 | 2220 | 2215 | 647 |
| 434 | 20250115 | 115100 | 4603097805 | 2220 | 2225 | 2225 | 2215 | 1935 |
| 435 | 20250115 | 115000 | 4598802785 | 2225 | 2225 | 2225 | 2225 | 1 |
| 436 | 20250115 | 114900 | 4598800560 | 2225 | 2220 | 2230 | 2215 | 657 |
| 437 | 20250115 | 114800 | 4597341525 | 2220 | 2215 | 2220 | 2215 | 5597 |
| 438 | 20250115 | 114700 | 4584922185 | 2215 | 2220 | 2220 | 2215 | 683 |
| 439 | 20250115 | 114600 | 4583407065 | 2220 | 2220 | 2220 | 2215 | 2571 |
| 440 | 20250115 | 114500 | 4577709260 | 2220 | 2220 | 2220 | 2220 | 7 |
| 441 | 20250115 | 114400 | 4577693720 | 2215 | 2215 | 2220 | 2215 | 407 |
| 442 | 20250115 | 114300 | 4576792210 | 2220 | 2230 | 2230 | 2220 | 8401 |
| 443 | 20250115 | 114200 | 4558136500 | 2230 | 2230 | 2230 | 2230 | 757 |
| 444 | 20250115 | 114100 | 4556448390 | 2230 | 2230 | 2230 | 2230 | 105 |
| 445 | 20250115 | 114000 | 4556214240 | 2220 | 2225 | 2225 | 2220 | 300 |
| 446 | 20250115 | 113900 | 4555547185 | 2225 | 2225 | 2225 | 2225 | 105 |
| 447 | 20250115 | 113800 | 4555313560 | 2225 | 2225 | 2225 | 2225 | 1253 |
| 448 | 20250115 | 113700 | 4552525635 | 2220 | 2220 | 2225 | 2220 | 59 |
| 449 | 20250115 | 113600 | 4552394640 | 2225 | 2220 | 2225 | 2220 | 1483 |
| 450 | 20250115 | 113500 | 4549102375 | 2220 | 2230 | 2230 | 2220 | 2525 |
| 451 | 20250115 | 113400 | 4543491900 | 2225 | 2225 | 2225 | 2220 | 978 |
| 452 | 20250115 | 113300 | 4541317850 | 2225 | 2225 | 2225 | 2225 | 1134 |
| 453 | 20250115 | 113200 | 4538794700 | 2220 | 2220 | 2220 | 2220 | 2956 |
| 454 | 20250115 | 113100 | 4532232380 | 2220 | 2225 | 2225 | 2220 | 1319 |
| 455 | 20250115 | 113000 | 4529301555 | 2225 | 2225 | 2225 | 2225 | 1776 |
| 456 | 20250115 | 112900 | 4525349955 | 2225 | 2220 | 2225 | 2220 | 2062 |
| 457 | 20250115 | 112800 | 4520769420 | 2225 | 2230 | 2230 | 2225 | 2385 |
| 458 | 20250115 | 112700 | 4515460440 | 2225 | 2240 | 2240 | 2225 | 8411 |
| 459 | 20250115 | 112600 | 4496682475 | 2255 | 2255 | 2255 | 2255 | 15 |
| 460 | 20250115 | 112500 | 4496648650 | 2255 | 2245 | 2255 | 2245 | 758 |
| 461 | 20250115 | 112400 | 4494944220 | 2245 | 2250 | 2250 | 2240 | 2849 |
| 462 | 20250115 | 112300 | 4488547660 | 2250 | 2245 | 2250 | 2245 | 63 |
| 463 | 20250115 | 112200 | 4488406210 | 2250 | 2250 | 2250 | 2250 | 1089 |
| 464 | 20250115 | 112100 | 4485955960 | 2255 | 2255 | 2255 | 2255 | 5 |
| 465 | 20250115 | 112000 | 4485944685 | 2255 | 2255 | 2255 | 2250 | 1618 |
| 466 | 20250115 | 111900 | 4482297885 | 2260 | 2260 | 2265 | 2260 | 855 |
| 467 | 20250115 | 111800 | 4480365085 | 2260 | 2255 | 2260 | 2255 | 358 |
| 468 | 20250115 | 111700 | 4479556730 | 2255 | 2265 | 2265 | 2250 | 1543 |
| 469 | 20250115 | 111600 | 4476070000 | 2265 | 2265 | 2265 | 2265 | 237 |
| 470 | 20250115 | 111500 | 4475533195 | 2265 | 2270 | 2270 | 2255 | 1739 |
| 471 | 20250115 | 111400 | 4471596685 | 2265 | 2255 | 2265 | 2250 | 3252 |
| 472 | 20250115 | 111300 | 4464272705 | 2255 | 2250 | 2255 | 2250 | 914 |
| 473 | 20250115 | 111200 | 4462211685 | 2250 | 2255 | 2255 | 2250 | 875 |
| 474 | 20250115 | 111100 | 4460242235 | 2260 | 2245 | 2260 | 2245 | 551 |
| 475 | 20250115 | 111000 | 4459004595 | 2240 | 2270 | 2270 | 2225 | 16419 |
| 476 | 20250115 | 110900 | 4422101400 | 2265 | 2290 | 2290 | 2265 | 101 |
| 477 | 20250115 | 110800 | 4421872610 | 2290 | 2250 | 2290 | 2250 | 501 |
| 478 | 20250115 | 110700 | 4420731940 | 2250 | 2265 | 2265 | 2250 | 1340 |
| 479 | 20250115 | 110600 | 4417710245 | 2255 | 2265 | 2270 | 2255 | 413 |
| 480 | 20250115 | 110500 | 4416776895 | 2275 | 2265 | 2275 | 2240 | 6390 |
| 481 | 20250115 | 110400 | 4402354610 | 2265 | 2270 | 2270 | 2265 | 2252 |
| 482 | 20250115 | 110300 | 4397247230 | 2270 | 2290 | 2290 | 2250 | 12938 |
| 483 | 20250115 | 110200 | 4367914195 | 2290 | 2290 | 2290 | 2285 | 2960 |
| 484 | 20250115 | 110100 | 4361136545 | 2290 | 2280 | 2310 | 2280 | 5383 |
| 485 | 20250115 | 110000 | 4348750000 | 2285 | 2270 | 2300 | 2270 | 7231 |
| 486 | 20250115 | 105900 | 4332169785 | 2260 | 2245 | 2265 | 2245 | 2230 |
| 487 | 20250115 | 105800 | 4327138285 | 2245 | 2235 | 2305 | 2235 | 14719 |
| 488 | 20250115 | 105700 | 4293737840 | 2230 | 2210 | 2255 | 2210 | 14277 |
| 489 | 20250115 | 105600 | 4262082695 | 2210 | 2220 | 2230 | 2200 | 30879 |
| 490 | 20250115 | 105500 | 4193905870 | 2220 | 2310 | 2320 | 2220 | 57885 |
| 491 | 20250115 | 105400 | 4062387125 | 2310 | 2305 | 2310 | 2300 | 8597 |
| 492 | 20250115 | 105300 | 4042535230 | 2305 | 2305 | 2310 | 2300 | 6497 |
| 493 | 20250115 | 105200 | 4027579600 | 2305 | 2295 | 2305 | 2295 | 6586 |
| 494 | 20250115 | 105100 | 4012445105 | 2295 | 2310 | 2310 | 2295 | 9438 |
| 495 | 20250115 | 105000 | 3990713485 | 2310 | 2320 | 2320 | 2310 | 6864 |
| 496 | 20250115 | 104900 | 3974814455 | 2315 | 2340 | 2340 | 2315 | 5240 |
| 497 | 20250115 | 104800 | 3962624940 | 2340 | 2345 | 2345 | 2325 | 16625 |
| 498 | 20250115 | 104700 | 3923785550 | 2345 | 2355 | 2355 | 2345 | 8942 |
| 499 | 20250115 | 104600 | 3902784635 | 2355 | 2375 | 2375 | 2345 | 16293 |
| 500 | 20250115 | 104500 | 3864346120 | 2375 | 2370 | 2390 | 2370 | 35623 |
| 501 | 20250115 | 104400 | 3779579690 | 2375 | 2370 | 2375 | 2365 | 8255 |
| 502 | 20250115 | 104300 | 3760015245 | 2375 | 2385 | 2390 | 2375 | 12066 |
| 503 | 20250115 | 104200 | 3731235335 | 2385 | 2375 | 2390 | 2375 | 14466 |
| 504 | 20250115 | 104100 | 3696789050 | 2370 | 2350 | 2375 | 2350 | 7258 |
| 505 | 20250115 | 104000 | 3679658755 | 2355 | 2370 | 2375 | 2355 | 11285 |
| 506 | 20250115 | 103900 | 3652987270 | 2365 | 2370 | 2380 | 2365 | 6314 |
| 507 | 20250115 | 103800 | 3638006560 | 2360 | 2385 | 2390 | 2360 | 10269 |
| 508 | 20250115 | 103700 | 3613586265 | 2385 | 2375 | 2385 | 2370 | 13840 |
| 509 | 20250115 | 103600 | 3580698855 | 2375 | 2345 | 2375 | 2345 | 20468 |
| 510 | 20250115 | 103500 | 3532303670 | 2340 | 2320 | 2340 | 2320 | 8120 |
| 511 | 20250115 | 103400 | 3513381285 | 2325 | 2335 | 2335 | 2325 | 792 |
| 512 | 20250115 | 103300 | 3511536305 | 2330 | 2330 | 2335 | 2320 | 6910 |
| 513 | 20250115 | 103200 | 3495430605 | 2330 | 2325 | 2330 | 2325 | 1212 |
| 514 | 20250115 | 103100 | 3492610905 | 2325 | 2315 | 2325 | 2315 | 487 |
| 515 | 20250115 | 103000 | 3491481710 | 2315 | 2315 | 2320 | 2315 | 3433 |
| 516 | 20250115 | 102900 | 3483528605 | 2315 | 2315 | 2315 | 2315 | 0 |
| 517 | 20250115 | 102800 | 3483528605 | 2315 | 2310 | 2315 | 2310 | 602 |
| 518 | 20250115 | 102700 | 3482137980 | 2315 | 2310 | 2315 | 2310 | 436 |
| 519 | 20250115 | 102600 | 3481130810 | 2315 | 2315 | 2315 | 2310 | 218 |
| 520 | 20250115 | 102500 | 3480626650 | 2315 | 2305 | 2315 | 2305 | 1915 |
| 521 | 20250115 | 102400 | 3476206615 | 2305 | 2300 | 2305 | 2300 | 420 |
| 522 | 20250115 | 102300 | 3475240080 | 2300 | 2300 | 2305 | 2300 | 1206 |
| 523 | 20250115 | 102200 | 3472466055 | 2300 | 2305 | 2305 | 2300 | 326 |
| 524 | 20250115 | 102100 | 3471715000 | 2305 | 2305 | 2305 | 2300 | 850 |
| 525 | 20250115 | 102000 | 3469755975 | 2300 | 2300 | 2305 | 2300 | 226 |
| 526 | 20250115 | 101900 | 3469236170 | 2305 | 2305 | 2310 | 2305 | 3055 |
| 527 | 20250115 | 101800 | 3462193895 | 2310 | 2310 | 2310 | 2310 | 329 |
| 528 | 20250115 | 101700 | 3461433905 | 2310 | 2315 | 2315 | 2310 | 4584 |
| 529 | 20250115 | 101600 | 3450843255 | 2315 | 2310 | 2315 | 2310 | 351 |
| 530 | 20250115 | 101500 | 3450032440 | 2310 | 2320 | 2320 | 2310 | 2397 |
| 531 | 20250115 | 101400 | 3444485320 | 2315 | 2325 | 2325 | 2315 | 1844 |
| 532 | 20250115 | 101300 | 3440212185 | 2320 | 2315 | 2320 | 2315 | 3287 |
| 533 | 20250115 | 101200 | 3432592440 | 2315 | 2320 | 2320 | 2315 | 4291 |
| 534 | 20250115 | 101100 | 3422658270 | 2315 | 2320 | 2320 | 2315 | 101 |
| 535 | 20250115 | 101000 | 3422423955 | 2320 | 2320 | 2325 | 2320 | 5470 |
| 536 | 20250115 | 100900 | 3409730065 | 2320 | 2325 | 2325 | 2320 | 1462 |
| 537 | 20250115 | 100800 | 3406335125 | 2325 | 2320 | 2325 | 2320 | 2036 |
| 538 | 20250115 | 100700 | 3401611590 | 2320 | 2320 | 2325 | 2320 | 7254 |
| 539 | 20250115 | 100600 | 3384777345 | 2320 | 2320 | 2325 | 2315 | 12888 |
| 540 | 20250115 | 100500 | 3354870840 | 2320 | 2315 | 2320 | 2315 | 3540 |
| 541 | 20250115 | 100400 | 3346675080 | 2310 | 2310 | 2310 | 2310 | 17 |
| 542 | 20250115 | 100300 | 3346635810 | 2305 | 2305 | 2305 | 2305 | 100 |
| 543 | 20250115 | 100200 | 3346405310 | 2315 | 2310 | 2315 | 2305 | 2875 |
| 544 | 20250115 | 100100 | 3339758330 | 2310 | 2310 | 2310 | 2305 | 235 |
| 545 | 20250115 | 100000 | 3339215505 | 2310 | 2310 | 2315 | 2305 | 1373 |
| 546 | 20250115 | 095900 | 3336043870 | 2310 | 2310 | 2315 | 2310 | 235 |
| 547 | 20250115 | 095800 | 3335501010 | 2310 | 2310 | 2310 | 2305 | 2425 |
| 548 | 20250115 | 095700 | 3329906260 | 2305 | 2305 | 2310 | 2305 | 2196 |
| 549 | 20250115 | 095600 | 3324841500 | 2305 | 2300 | 2305 | 2300 | 3591 |
| 550 | 20250115 | 095500 | 3316582150 | 2295 | 2295 | 2295 | 2295 | 2197 |
| 551 | 20250115 | 095400 | 3311540035 | 2295 | 2295 | 2295 | 2295 | 411 |
| 552 | 20250115 | 095300 | 3310596790 | 2295 | 2295 | 2300 | 2295 | 1133 |
| 553 | 20250115 | 095200 | 3307996010 | 2295 | 2300 | 2300 | 2295 | 22 |
| 554 | 20250115 | 095100 | 3307945420 | 2295 | 2300 | 2300 | 2295 | 1735 |
| 555 | 20250115 | 095000 | 3303958545 | 2300 | 2295 | 2305 | 2290 | 2194 |
| 556 | 20250115 | 094900 | 3298913785 | 2295 | 2300 | 2310 | 2295 | 4114 |
| 557 | 20250115 | 094800 | 3289447785 | 2300 | 2300 | 2300 | 2295 | 219 |
| 558 | 20250115 | 094700 | 3288945170 | 2300 | 2290 | 2300 | 2290 | 673 |
| 559 | 20250115 | 094600 | 3287402270 | 2290 | 2290 | 2305 | 2285 | 4695 |
| 560 | 20250115 | 094500 | 3276665910 | 2285 | 2300 | 2305 | 2285 | 3493 |
| 561 | 20250115 | 094400 | 3268649135 | 2300 | 2315 | 2315 | 2300 | 2044 |
| 562 | 20250115 | 094300 | 3263936695 | 2310 | 2315 | 2315 | 2310 | 10468 |
| 563 | 20250115 | 094200 | 3239750330 | 2315 | 2315 | 2315 | 2310 | 325 |
| 564 | 20250115 | 094100 | 3238999105 | 2315 | 2315 | 2315 | 2310 | 414 |
| 565 | 20250115 | 094000 | 3238040700 | 2310 | 2320 | 2320 | 2310 | 793 |
| 566 | 20250115 | 093900 | 3236204790 | 2320 | 2320 | 2320 | 2310 | 1218 |
| 567 | 20250115 | 093800 | 3233379120 | 2315 | 2325 | 2325 | 2315 | 11200 |
| 568 | 20250115 | 093700 | 3207394455 | 2325 | 2330 | 2330 | 2320 | 1695 |
| 569 | 20250115 | 093600 | 3203457885 | 2320 | 2325 | 2330 | 2320 | 7659 |
| 570 | 20250115 | 093500 | 3185646780 | 2325 | 2325 | 2330 | 2320 | 23692 |
| 571 | 20250115 | 093400 | 3130555170 | 2320 | 2325 | 2325 | 2320 | 6810 |
| 572 | 20250115 | 093300 | 3114731780 | 2325 | 2325 | 2330 | 2325 | 3891 |
| 573 | 20250115 | 093200 | 3105680710 | 2330 | 2310 | 2330 | 2310 | 14126 |
| 574 | 20250115 | 093100 | 3072866250 | 2310 | 2300 | 2310 | 2300 | 606 |
| 575 | 20250115 | 093000 | 3071466740 | 2305 | 2320 | 2320 | 2305 | 1808 |
| 576 | 20250115 | 092900 | 3067285530 | 2320 | 2320 | 2325 | 2315 | 7498 |
| 577 | 20250115 | 092800 | 3049858795 | 2325 | 2325 | 2325 | 2310 | 13268 |
| 578 | 20250115 | 092700 | 3019085295 | 2325 | 2325 | 2330 | 2320 | 7001 |
| 579 | 20250115 | 092600 | 3002806290 | 2330 | 2325 | 2335 | 2320 | 4340 |
| 580 | 20250115 | 092500 | 2992691180 | 2320 | 2315 | 2320 | 2315 | 2428 |
| 581 | 20250115 | 092400 | 2987063555 | 2315 | 2290 | 2320 | 2290 | 1990 |
| 582 | 20250115 | 092300 | 2982482200 | 2300 | 2315 | 2315 | 2275 | 12529 |
| 583 | 20250115 | 092200 | 2953746725 | 2315 | 2330 | 2335 | 2315 | 8579 |
| 584 | 20250115 | 092100 | 2933789915 | 2330 | 2315 | 2330 | 2315 | 3758 |
| 585 | 20250115 | 092000 | 2925060840 | 2315 | 2300 | 2315 | 2300 | 7343 |
| 586 | 20250115 | 091900 | 2908117245 | 2295 | 2295 | 2300 | 2295 | 5301 |
| 587 | 20250115 | 091800 | 2895940415 | 2295 | 2295 | 2305 | 2290 | 7262 |
| 588 | 20250115 | 091700 | 2879284360 | 2295 | 2320 | 2320 | 2295 | 11851 |
| 589 | 20250115 | 091600 | 2851921690 | 2320 | 2295 | 2325 | 2295 | 12384 |
| 590 | 20250115 | 091500 | 2823292775 | 2295 | 2270 | 2295 | 2270 | 8809 |
| 591 | 20250115 | 091400 | 2803220415 | 2270 | 2240 | 2275 | 2220 | 30934 |
| 592 | 20250115 | 091300 | 2733662415 | 2245 | 2265 | 2265 | 2235 | 46824 |
| 593 | 20250115 | 091200 | 2628076170 | 2270 | 2270 | 2270 | 2270 | 0 |
| 594 | 20250115 | 091100 | 2628076170 | 2270 | 2300 | 2305 | 2270 | 27698 |
| 595 | 20250115 | 091000 | 2564821880 | 2300 | 2310 | 2325 | 2290 | 33560 |
| 596 | 20250115 | 090900 | 2487495405 | 2305 | 2350 | 2350 | 2305 | 56593 |
| 597 | 20250115 | 090800 | 2355985460 | 2350 | 2350 | 2365 | 2340 | 34210 |
| 598 | 20250115 | 090700 | 2275542280 | 2350 | 2345 | 2355 | 2335 | 30911 |
| 599 | 20250115 | 090600 | 2203121735 | 2345 | 2365 | 2370 | 2340 | 44691 |
| 600 | 20250115 | 090500 | 2097961645 | 2365 | 2365 | 2385 | 2355 | 42218 |
| 601 | 20250115 | 090400 | 1998057745 | 2365 | 2375 | 2390 | 2325 | 76359 |
| 602 | 20250115 | 090300 | 1818257725 | 2370 | 2430 | 2450 | 2350 | 179776 |
| 603 | 20250115 | 090200 | 1384974310 | 2435 | 2520 | 2540 | 2415 | 180068 |
| 604 | 20250115 | 090100 | 937241800 | 2625 | 2625 | 2625 | 2625 | 0 |
| 605 | 20250115 | 090000 | 937241800 | 2625 | 2390 | 2625 | 2370 | 365803 |