29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 184400 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 13861 |
| 3 | 20250123 | 184300 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 4 | 20250123 | 184200 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 5 | 20250123 | 184100 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 6 | 20250123 | 184000 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 7 | 20250123 | 183900 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 8 | 20250123 | 183800 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 9 | 20250123 | 183700 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 10 | 20250123 | 183600 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 11 | 20250123 | 183500 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 12 | 20250123 | 183400 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 13 | 20250123 | 183300 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 14 | 20250123 | 183200 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 15 | 20250123 | 183100 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 16 | 20250123 | 183000 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 17 | 20250123 | 182900 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 18 | 20250123 | 182800 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 19 | 20250123 | 182700 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 20 | 20250123 | 182600 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 21 | 20250123 | 182500 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 22 | 20250123 | 182400 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 23 | 20250123 | 182300 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 24 | 20250123 | 182200 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 25 | 20250123 | 182100 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 26 | 20250123 | 182000 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 27 | 20250123 | 181900 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 28 | 20250123 | 181800 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 29 | 20250123 | 181700 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 30 | 20250123 | 181600 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 31 | 20250123 | 181500 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 32 | 20250123 | 181400 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 13861 |
| 33 | 20250123 | 181300 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 34 | 20250123 | 181200 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 35 | 20250123 | 181100 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 36 | 20250123 | 181000 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 37 | 20250123 | 180900 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 38 | 20250123 | 180800 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 39 | 20250123 | 180700 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 40 | 20250123 | 180600 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 41 | 20250123 | 180500 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 42 | 20250123 | 180400 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 43 | 20250123 | 180300 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 44 | 20250123 | 180200 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 45 | 20250123 | 180100 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 46 | 20250123 | 180000 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 47 | 20250123 | 175900 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 48 | 20250123 | 175800 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 49 | 20250123 | 175700 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 50 | 20250123 | 175600 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 51 | 20250123 | 175500 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 52 | 20250123 | 175400 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 53 | 20250123 | 175300 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 54 | 20250123 | 175200 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 55 | 20250123 | 175100 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 56 | 20250123 | 175000 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 57 | 20250123 | 174900 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 58 | 20250123 | 174800 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 59 | 20250123 | 174700 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 60 | 20250123 | 174600 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 61 | 20250123 | 174500 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 62 | 20250123 | 174400 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 13861 |
| 63 | 20250123 | 174300 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 64 | 20250123 | 174200 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 65 | 20250123 | 174100 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 66 | 20250123 | 174000 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 67 | 20250123 | 173900 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 68 | 20250123 | 173800 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 69 | 20250123 | 173700 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 70 | 20250123 | 173600 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 71 | 20250123 | 173500 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 72 | 20250123 | 173400 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 73 | 20250123 | 173300 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 74 | 20250123 | 173200 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 75 | 20250123 | 173100 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 76 | 20250123 | 173000 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 77 | 20250123 | 172900 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 78 | 20250123 | 172800 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 79 | 20250123 | 172700 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 80 | 20250123 | 172600 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 81 | 20250123 | 172500 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 82 | 20250123 | 172400 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 83 | 20250123 | 172300 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 84 | 20250123 | 172200 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 85 | 20250123 | 172100 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 86 | 20250123 | 172000 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 87 | 20250123 | 171900 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 88 | 20250123 | 171800 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 89 | 20250123 | 171700 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 90 | 20250123 | 171600 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 91 | 20250123 | 171500 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 92 | 20250123 | 171400 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 13861 |
| 93 | 20250123 | 171300 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 94 | 20250123 | 171200 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 95 | 20250123 | 171100 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 96 | 20250123 | 171000 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 97 | 20250123 | 170900 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 98 | 20250123 | 170800 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 99 | 20250123 | 170700 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 100 | 20250123 | 170600 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 101 | 20250123 | 170500 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 102 | 20250123 | 170400 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 103 | 20250123 | 170300 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 104 | 20250123 | 170200 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 105 | 20250123 | 170100 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 106 | 20250123 | 170000 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 107 | 20250123 | 165900 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 108 | 20250123 | 165800 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 109 | 20250123 | 165700 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 110 | 20250123 | 165600 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 111 | 20250123 | 165500 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 112 | 20250123 | 165400 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 113 | 20250123 | 165300 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 114 | 20250123 | 165200 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 115 | 20250123 | 165100 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 116 | 20250123 | 165000 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 117 | 20250123 | 164900 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 118 | 20250123 | 164800 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 119 | 20250123 | 164700 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 120 | 20250123 | 164600 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 121 | 20250123 | 164500 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 122 | 20250123 | 164400 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 13861 |
| 123 | 20250123 | 164300 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 124 | 20250123 | 164200 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 125 | 20250123 | 164100 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 126 | 20250123 | 164000 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 127 | 20250123 | 163900 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 128 | 20250123 | 163800 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 129 | 20250123 | 163700 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 130 | 20250123 | 163600 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 131 | 20250123 | 163500 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 132 | 20250123 | 163400 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 133 | 20250123 | 163300 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 134 | 20250123 | 163200 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 135 | 20250123 | 163100 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 136 | 20250123 | 163000 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 137 | 20250123 | 162900 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 138 | 20250123 | 162800 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 139 | 20250123 | 162700 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 140 | 20250123 | 162600 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 141 | 20250123 | 162500 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 142 | 20250123 | 162400 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 143 | 20250123 | 162300 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 144 | 20250123 | 162200 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 145 | 20250123 | 162100 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 146 | 20250123 | 162000 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 147 | 20250123 | 161900 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 148 | 20250123 | 161800 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 149 | 20250123 | 161700 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 150 | 20250123 | 161600 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 151 | 20250123 | 161500 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 152 | 20250123 | 161400 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 13861 |
| 153 | 20250123 | 161300 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 154 | 20250123 | 161200 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 155 | 20250123 | 161100 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 156 | 20250123 | 161000 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 157 | 20250123 | 160900 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 158 | 20250123 | 160800 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 159 | 20250123 | 160700 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 160 | 20250123 | 160600 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 161 | 20250123 | 160500 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 162 | 20250123 | 160400 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 163 | 20250123 | 160300 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 164 | 20250123 | 160200 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 165 | 20250123 | 160100 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 166 | 20250123 | 160000 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 167 | 20250123 | 155900 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 168 | 20250123 | 155800 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 169 | 20250123 | 155700 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 170 | 20250123 | 155600 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 171 | 20250123 | 155500 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 172 | 20250123 | 155400 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 173 | 20250123 | 155300 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 174 | 20250123 | 155200 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 175 | 20250123 | 155100 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 176 | 20250123 | 155000 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 177 | 20250123 | 154900 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 178 | 20250123 | 154800 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 179 | 20250123 | 154700 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 180 | 20250123 | 154600 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 181 | 20250123 | 154500 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 182 | 20250123 | 154400 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 13861 |
| 183 | 20250123 | 154300 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 184 | 20250123 | 154200 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 185 | 20250123 | 154100 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 186 | 20250123 | 154000 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 187 | 20250123 | 153900 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 188 | 20250123 | 153800 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 189 | 20250123 | 153700 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 190 | 20250123 | 153600 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 191 | 20250123 | 153500 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 192 | 20250123 | 153400 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 193 | 20250123 | 153300 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 194 | 20250123 | 153200 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 195 | 20250123 | 153100 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 196 | 20250123 | 153000 | 3461628275 | 4460 | 4460 | 4460 | 4460 | 13861 |
| 197 | 20250123 | 152900 | 3399808215 | 4460 | 4460 | 4460 | 4460 | 0 |
| 198 | 20250123 | 152800 | 3399808215 | 4460 | 4460 | 4460 | 4460 | 0 |
| 199 | 20250123 | 152700 | 3399808215 | 4460 | 4460 | 4460 | 4460 | 0 |
| 200 | 20250123 | 152600 | 3399808215 | 4460 | 4460 | 4460 | 4460 | 0 |
| 201 | 20250123 | 152500 | 3399808215 | 4460 | 4460 | 4460 | 4460 | 0 |
| 202 | 20250123 | 152400 | 3399808215 | 4460 | 4460 | 4460 | 4460 | 0 |
| 203 | 20250123 | 152300 | 3399808215 | 4460 | 4460 | 4460 | 4460 | 0 |
| 204 | 20250123 | 152200 | 3399808215 | 4460 | 4460 | 4460 | 4460 | 0 |
| 205 | 20250123 | 152100 | 3399808215 | 4460 | 4460 | 4460 | 4460 | 0 |
| 206 | 20250123 | 152000 | 3399808215 | 4460 | 4460 | 4460 | 4460 | 0 |
| 207 | 20250123 | 151900 | 3399808215 | 4460 | 4455 | 4460 | 4450 | 2148 |
| 208 | 20250123 | 151800 | 3390237980 | 4460 | 4455 | 4460 | 4450 | 57 |
| 209 | 20250123 | 151700 | 3389984030 | 4465 | 4460 | 4465 | 4450 | 1271 |
| 210 | 20250123 | 151600 | 3384327025 | 4460 | 4450 | 4460 | 4450 | 12 |
| 211 | 20250123 | 151500 | 3384273545 | 4450 | 4455 | 4455 | 4450 | 1658 |
| 212 | 20250123 | 151400 | 3376891905 | 4465 | 4455 | 4465 | 4455 | 7 |
| 213 | 20250123 | 151300 | 3376860670 | 4455 | 4450 | 4465 | 4450 | 651 |
| 214 | 20250123 | 151200 | 3373956245 | 4465 | 4445 | 4465 | 4445 | 3026 |
| 215 | 20250123 | 151100 | 3360464410 | 4445 | 4440 | 4445 | 4435 | 1835 |
| 216 | 20250123 | 151000 | 3352319525 | 4440 | 4445 | 4445 | 4440 | 221 |
| 217 | 20250123 | 150900 | 3351337735 | 4440 | 4435 | 4445 | 4435 | 535 |
| 218 | 20250123 | 150800 | 3348961810 | 4435 | 4435 | 4440 | 4430 | 3025 |
| 219 | 20250123 | 150700 | 3335550655 | 4435 | 4435 | 4435 | 4430 | 1555 |
| 220 | 20250123 | 150600 | 3328659430 | 4430 | 4435 | 4445 | 4430 | 2217 |
| 221 | 20250123 | 150500 | 3318824020 | 4435 | 4445 | 4445 | 4435 | 17 |
| 222 | 20250123 | 150400 | 3318748495 | 4430 | 4430 | 4440 | 4430 | 779 |
| 223 | 20250123 | 150300 | 3315289765 | 4440 | 4420 | 4440 | 4415 | 588 |
| 224 | 20250123 | 150200 | 3312686195 | 4415 | 4440 | 4445 | 4410 | 27246 |
| 225 | 20250123 | 150100 | 3191917715 | 4420 | 4440 | 4440 | 4420 | 29321 |
| 226 | 20250123 | 150000 | 3061983590 | 4435 | 4445 | 4445 | 4435 | 4792 |
| 227 | 20250123 | 145900 | 3040702165 | 4445 | 4445 | 4445 | 4445 | 542 |
| 228 | 20250123 | 145800 | 3038292975 | 4450 | 4445 | 4450 | 4445 | 310 |
| 229 | 20250123 | 145700 | 3036914480 | 4445 | 4450 | 4450 | 4445 | 923 |
| 230 | 20250123 | 145600 | 3032807195 | 4450 | 4450 | 4450 | 4450 | 316 |
| 231 | 20250123 | 145500 | 3031400995 | 4450 | 4445 | 4450 | 4445 | 153 |
| 232 | 20250123 | 145400 | 3030720160 | 4445 | 4445 | 4445 | 4445 | 933 |
| 233 | 20250123 | 145300 | 3026572975 | 4445 | 4450 | 4450 | 4445 | 56 |
| 234 | 20250123 | 145200 | 3026323780 | 4450 | 4450 | 4450 | 4450 | 496 |
| 235 | 20250123 | 145100 | 3024116580 | 4445 | 4440 | 4445 | 4440 | 158 |
| 236 | 20250123 | 145000 | 3023414710 | 4450 | 4440 | 4450 | 4440 | 1622 |
| 237 | 20250123 | 144900 | 3016212810 | 4450 | 4440 | 4450 | 4440 | 140 |
| 238 | 20250123 | 144800 | 3015591120 | 4450 | 4445 | 4450 | 4440 | 3257 |
| 239 | 20250123 | 144700 | 3001107060 | 4450 | 4450 | 4450 | 4450 | 1423 |
| 240 | 20250123 | 144600 | 2994774710 | 4445 | 4450 | 4450 | 4445 | 5980 |
| 241 | 20250123 | 144500 | 2968180570 | 4450 | 4460 | 4460 | 4450 | 1602 |
| 242 | 20250123 | 144400 | 2961045190 | 4455 | 4460 | 4460 | 4455 | 11 |
| 243 | 20250123 | 144300 | 2960996135 | 4460 | 4460 | 4460 | 4460 | 228 |
| 244 | 20250123 | 144200 | 2959979255 | 4460 | 4455 | 4460 | 4455 | 607 |
| 245 | 20250123 | 144100 | 2957274970 | 4460 | 4455 | 4465 | 4455 | 625 |
| 246 | 20250123 | 144000 | 2954488060 | 4455 | 4455 | 4455 | 4455 | 0 |
| 247 | 20250123 | 143900 | 2954488060 | 4455 | 4455 | 4455 | 4455 | 403 |
| 248 | 20250123 | 143800 | 2952692695 | 4455 | 4455 | 4455 | 4455 | 398 |
| 249 | 20250123 | 143700 | 2950919605 | 4455 | 4455 | 4455 | 4455 | 0 |
| 250 | 20250123 | 143600 | 2950919605 | 4455 | 4450 | 4455 | 4450 | 686 |
| 251 | 20250123 | 143500 | 2947864905 | 4455 | 4455 | 4455 | 4455 | 291 |
| 252 | 20250123 | 143400 | 2946568500 | 4455 | 4460 | 4460 | 4455 | 2640 |
| 253 | 20250123 | 143300 | 2934807195 | 4455 | 4455 | 4455 | 4455 | 87 |
| 254 | 20250123 | 143200 | 2934419610 | 4460 | 4455 | 4460 | 4455 | 287 |
| 255 | 20250123 | 143100 | 2933141000 | 4455 | 4460 | 4460 | 4455 | 1344 |
| 256 | 20250123 | 143000 | 2927153370 | 4460 | 4460 | 4460 | 4460 | 1298 |
| 257 | 20250123 | 142900 | 2921364290 | 4460 | 4460 | 4460 | 4460 | 1051 |
| 258 | 20250123 | 142800 | 2916676830 | 4460 | 4465 | 4465 | 4460 | 6573 |
| 259 | 20250123 | 142700 | 2887334885 | 4470 | 4465 | 4470 | 4465 | 91 |
| 260 | 20250123 | 142600 | 2886928545 | 4470 | 4470 | 4470 | 4470 | 0 |
| 261 | 20250123 | 142500 | 2886928545 | 4470 | 4465 | 4470 | 4465 | 9 |
| 262 | 20250123 | 142400 | 2886888355 | 4465 | 4465 | 4465 | 4465 | 268 |
| 263 | 20250123 | 142300 | 2885691735 | 4470 | 4470 | 4470 | 4465 | 166 |
| 264 | 20250123 | 142200 | 2884949720 | 4470 | 4465 | 4470 | 4465 | 1006 |
| 265 | 20250123 | 142100 | 2880457900 | 4470 | 4485 | 4485 | 4470 | 4538 |
| 266 | 20250123 | 142000 | 2860151490 | 4490 | 4490 | 4490 | 4490 | 1 |
| 267 | 20250123 | 141900 | 2860147000 | 4495 | 4490 | 4495 | 4490 | 790 |
| 268 | 20250123 | 141800 | 2856599850 | 4485 | 4485 | 4485 | 4485 | 86 |
| 269 | 20250123 | 141700 | 2856214140 | 4495 | 4495 | 4495 | 4495 | 0 |
| 270 | 20250123 | 141600 | 2856214140 | 4495 | 4495 | 4495 | 4495 | 27 |
| 271 | 20250123 | 141500 | 2856092775 | 4495 | 4490 | 4495 | 4485 | 489 |
| 272 | 20250123 | 141400 | 2853897580 | 4490 | 4480 | 4490 | 4480 | 2677 |
| 273 | 20250123 | 141300 | 2841886225 | 4480 | 4480 | 4480 | 4480 | 0 |
| 274 | 20250123 | 141200 | 2841886225 | 4480 | 4480 | 4480 | 4480 | 111 |
| 275 | 20250123 | 141100 | 2841388945 | 4485 | 4485 | 4485 | 4485 | 55 |
| 276 | 20250123 | 141000 | 2841142270 | 4485 | 4485 | 4485 | 4485 | 0 |
| 277 | 20250123 | 140900 | 2841142270 | 4485 | 4480 | 4485 | 4480 | 723 |
| 278 | 20250123 | 140800 | 2837902545 | 4480 | 4480 | 4480 | 4480 | 0 |
| 279 | 20250123 | 140700 | 2837902545 | 4480 | 4480 | 4480 | 4480 | 655 |
| 280 | 20250123 | 140600 | 2834968145 | 4475 | 4475 | 4480 | 4470 | 1370 |
| 281 | 20250123 | 140500 | 2828837795 | 4475 | 4475 | 4475 | 4475 | 393 |
| 282 | 20250123 | 140400 | 2827079120 | 4480 | 4480 | 4480 | 4480 | 22 |
| 283 | 20250123 | 140300 | 2826980560 | 4475 | 4480 | 4480 | 4475 | 631 |
| 284 | 20250123 | 140200 | 2824155210 | 4480 | 4485 | 4485 | 4480 | 1424 |
| 285 | 20250123 | 140100 | 2817775140 | 4480 | 4480 | 4480 | 4480 | 1000 |
| 286 | 20250123 | 140000 | 2813295140 | 4485 | 4485 | 4490 | 4480 | 594 |
| 287 | 20250123 | 135900 | 2810631015 | 4490 | 4485 | 4490 | 4485 | 184 |
| 288 | 20250123 | 135800 | 2809805770 | 4485 | 4485 | 4485 | 4485 | 173 |
| 289 | 20250123 | 135700 | 2809029865 | 4485 | 4485 | 4485 | 4480 | 701 |
| 290 | 20250123 | 135600 | 2805886310 | 4485 | 4475 | 4485 | 4475 | 1206 |
| 291 | 20250123 | 135500 | 2800479340 | 4475 | 4485 | 4485 | 4475 | 30 |
| 292 | 20250123 | 135400 | 2800344990 | 4470 | 4470 | 4475 | 4470 | 186 |
| 293 | 20250123 | 135300 | 2799513375 | 4480 | 4475 | 4480 | 4475 | 59 |
| 294 | 20250123 | 135200 | 2799249060 | 4480 | 4470 | 4480 | 4470 | 2704 |
| 295 | 20250123 | 135100 | 2787149580 | 4465 | 4475 | 4475 | 4465 | 108 |
| 296 | 20250123 | 135000 | 2786667140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 297 | 20250123 | 134900 | 2786667140 | 4475 | 4465 | 4475 | 4465 | 316 |
| 298 | 20250123 | 134800 | 2785253340 | 4475 | 4465 | 4475 | 4465 | 386 |
| 299 | 20250123 | 134700 | 2783528100 | 4470 | 4465 | 4470 | 4465 | 151 |
| 300 | 20250123 | 134600 | 2782853880 | 4470 | 4470 | 4470 | 4470 | 26 |
| 301 | 20250123 | 134500 | 2782737660 | 4470 | 4470 | 4470 | 4470 | 668 |
| 302 | 20250123 | 134400 | 2779751700 | 4475 | 4480 | 4480 | 4475 | 20 |
| 303 | 20250123 | 134300 | 2779662150 | 4480 | 4480 | 4480 | 4480 | 10 |
| 304 | 20250123 | 134200 | 2779617350 | 4480 | 4470 | 4480 | 4470 | 91 |
| 305 | 20250123 | 134100 | 2779210480 | 4485 | 4475 | 4485 | 4475 | 1352 |
| 306 | 20250123 | 134000 | 2773149100 | 4470 | 4465 | 4470 | 4465 | 24 |
| 307 | 20250123 | 133900 | 2773041890 | 4465 | 4465 | 4465 | 4455 | 1196 |
| 308 | 20250123 | 133800 | 2767708785 | 4460 | 4465 | 4465 | 4460 | 5782 |
| 309 | 20250123 | 133700 | 2741920105 | 4465 | 4465 | 4465 | 4465 | 20 |
| 310 | 20250123 | 133600 | 2741830805 | 4455 | 4450 | 4455 | 4450 | 96 |
| 311 | 20250123 | 133500 | 2741403245 | 4450 | 4460 | 4460 | 4450 | 1135 |
| 312 | 20250123 | 133400 | 2736349095 | 4460 | 4460 | 4460 | 4460 | 303 |
| 313 | 20250123 | 133300 | 2734997715 | 4490 | 4490 | 4490 | 4460 | 105 |
| 314 | 20250123 | 133200 | 2734528800 | 4450 | 4485 | 4485 | 4450 | 8899 |
| 315 | 20250123 | 133100 | 2694769870 | 4495 | 4495 | 4495 | 4485 | 745 |
| 316 | 20250123 | 133000 | 2691421565 | 4490 | 4485 | 4490 | 4485 | 4206 |
| 317 | 20250123 | 132900 | 2672540555 | 4490 | 4485 | 4490 | 4485 | 1510 |
| 318 | 20250123 | 132800 | 2665768155 | 4485 | 4485 | 4485 | 4485 | 2649 |
| 319 | 20250123 | 132700 | 2653887390 | 4485 | 4485 | 4485 | 4485 | 277 |
| 320 | 20250123 | 132600 | 2652645045 | 4485 | 4485 | 4485 | 4485 | 2800 |
| 321 | 20250123 | 132500 | 2640087045 | 4485 | 4485 | 4485 | 4485 | 501 |
| 322 | 20250123 | 132400 | 2637840060 | 4485 | 4485 | 4485 | 4485 | 435 |
| 323 | 20250123 | 132300 | 2635889085 | 4490 | 4490 | 4490 | 4490 | 3 |
| 324 | 20250123 | 132200 | 2635875615 | 4490 | 4490 | 4490 | 4490 | 1 |
| 325 | 20250123 | 132100 | 2635871125 | 4480 | 4480 | 4490 | 4480 | 207 |
| 326 | 20250123 | 132000 | 2634942565 | 4480 | 4485 | 4485 | 4480 | 182 |
| 327 | 20250123 | 131900 | 2634127090 | 4480 | 4480 | 4480 | 4480 | 0 |
| 328 | 20250123 | 131800 | 2634127090 | 4480 | 4490 | 4490 | 4480 | 118 |
| 329 | 20250123 | 131700 | 2633598130 | 4485 | 4485 | 4485 | 4485 | 101 |
| 330 | 20250123 | 131600 | 2633145145 | 4480 | 4480 | 4480 | 4480 | 195 |
| 331 | 20250123 | 131500 | 2632271545 | 4475 | 4475 | 4475 | 4475 | 86 |
| 332 | 20250123 | 131400 | 2631886695 | 4485 | 4490 | 4490 | 4485 | 358 |
| 333 | 20250123 | 131300 | 2630279525 | 4490 | 4480 | 4490 | 4475 | 1396 |
| 334 | 20250123 | 131200 | 2624020690 | 4480 | 4470 | 4480 | 4470 | 142 |
| 335 | 20250123 | 131100 | 2623385810 | 4470 | 4480 | 4480 | 4470 | 68 |
| 336 | 20250123 | 131000 | 2623081630 | 4470 | 4470 | 4470 | 4470 | 0 |
| 337 | 20250123 | 130900 | 2623081630 | 4470 | 4470 | 4470 | 4470 | 270 |
| 338 | 20250123 | 130800 | 2621874730 | 4470 | 4470 | 4470 | 4470 | 245 |
| 339 | 20250123 | 130700 | 2620779580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 340 | 20250123 | 130600 | 2620779580 | 4465 | 4470 | 4470 | 4465 | 270 |
| 341 | 20250123 | 130500 | 2619573870 | 4460 | 4460 | 4460 | 4460 | 150 |
| 342 | 20250123 | 130400 | 2618904870 | 4465 | 4465 | 4465 | 4465 | 268 |
| 343 | 20250123 | 130300 | 2617708250 | 4460 | 4465 | 4465 | 4460 | 3091 |
| 344 | 20250123 | 130200 | 2603906950 | 4465 | 4465 | 4465 | 4465 | 591 |
| 345 | 20250123 | 130100 | 2601268135 | 4470 | 4480 | 4480 | 4470 | 997 |
| 346 | 20250123 | 130000 | 2596807050 | 4480 | 4485 | 4485 | 4480 | 889 |
| 347 | 20250123 | 125900 | 2592820375 | 4490 | 4490 | 4490 | 4490 | 5 |
| 348 | 20250123 | 125800 | 2592797925 | 4490 | 4490 | 4490 | 4490 | 530 |
| 349 | 20250123 | 125700 | 2590418225 | 4495 | 4480 | 4495 | 4480 | 148 |
| 350 | 20250123 | 125600 | 2589754085 | 4495 | 4495 | 4495 | 4495 | 151 |
| 351 | 20250123 | 125500 | 2589075340 | 4495 | 4480 | 4495 | 4480 | 402 |
| 352 | 20250123 | 125400 | 2587271080 | 4480 | 4495 | 4495 | 4480 | 708 |
| 353 | 20250123 | 125300 | 2584098775 | 4495 | 4495 | 4495 | 4495 | 0 |
| 354 | 20250123 | 125200 | 2584098775 | 4495 | 4495 | 4495 | 4495 | 0 |
| 355 | 20250123 | 125100 | 2584098775 | 4495 | 4495 | 4495 | 4480 | 1111 |
| 356 | 20250123 | 125000 | 2579106165 | 4495 | 4485 | 4495 | 4485 | 5650 |
| 357 | 20250123 | 124900 | 2553723160 | 4485 | 4485 | 4485 | 4475 | 82 |
| 358 | 20250123 | 124800 | 2553355400 | 4485 | 4470 | 4485 | 4470 | 203 |
| 359 | 20250123 | 124700 | 2552447975 | 4470 | 4480 | 4485 | 4470 | 2172 |
| 360 | 20250123 | 124600 | 2542711910 | 4465 | 4475 | 4475 | 4465 | 1074 |
| 361 | 20250123 | 124500 | 2537914655 | 4480 | 4480 | 4480 | 4475 | 119 |
| 362 | 20250123 | 124400 | 2537381980 | 4480 | 4480 | 4480 | 4480 | 269 |
| 363 | 20250123 | 124300 | 2536176860 | 4480 | 4460 | 4480 | 4460 | 3696 |
| 364 | 20250123 | 124200 | 2519634945 | 4460 | 4465 | 4465 | 4460 | 156 |
| 365 | 20250123 | 124100 | 2518939010 | 4465 | 4460 | 4465 | 4460 | 1183 |
| 366 | 20250123 | 124000 | 2513662825 | 4460 | 4465 | 4465 | 4460 | 2 |
| 367 | 20250123 | 123900 | 2513653900 | 4460 | 4460 | 4460 | 4460 | 201 |
| 368 | 20250123 | 123800 | 2512757440 | 4460 | 4465 | 4465 | 4460 | 280 |
| 369 | 20250123 | 123700 | 2511508635 | 4460 | 4460 | 4460 | 4460 | 283 |
| 370 | 20250123 | 123600 | 2510246455 | 4460 | 4460 | 4460 | 4460 | 272 |
| 371 | 20250123 | 123500 | 2509033335 | 4465 | 4465 | 4465 | 4465 | 0 |
| 372 | 20250123 | 123400 | 2509033335 | 4465 | 4455 | 4465 | 4455 | 546 |
| 373 | 20250123 | 123300 | 2506597920 | 4455 | 4455 | 4455 | 4455 | 98 |
| 374 | 20250123 | 123200 | 2506161330 | 4465 | 4460 | 4465 | 4460 | 300 |
| 375 | 20250123 | 123100 | 2504821865 | 4465 | 4465 | 4465 | 4465 | 122 |
| 376 | 20250123 | 123000 | 2504277135 | 4445 | 4455 | 4465 | 4445 | 3636 |
| 377 | 20250123 | 122900 | 2488112325 | 4455 | 4455 | 4455 | 4455 | 168 |
| 378 | 20250123 | 122800 | 2487363885 | 4450 | 4455 | 4465 | 4450 | 4022 |
| 379 | 20250123 | 122700 | 2469462400 | 4455 | 4455 | 4455 | 4455 | 179 |
| 380 | 20250123 | 122600 | 2468664955 | 4465 | 4455 | 4465 | 4455 | 23 |
| 381 | 20250123 | 122500 | 2468562480 | 4455 | 4455 | 4455 | 4455 | 500 |
| 382 | 20250123 | 122400 | 2466334980 | 4455 | 4460 | 4460 | 4455 | 1944 |
| 383 | 20250123 | 122300 | 2457674450 | 4460 | 4460 | 4460 | 4460 | 100 |
| 384 | 20250123 | 122200 | 2457228450 | 4465 | 4450 | 4465 | 4450 | 378 |
| 385 | 20250123 | 122100 | 2455541850 | 4450 | 4450 | 4450 | 4450 | 89 |
| 386 | 20250123 | 122000 | 2455145800 | 4450 | 4460 | 4460 | 4450 | 16550 |
| 387 | 20250123 | 121900 | 2381373110 | 4465 | 4470 | 4470 | 4465 | 684 |
| 388 | 20250123 | 121800 | 2378316070 | 4460 | 4460 | 4460 | 4460 | 119 |
| 389 | 20250123 | 121700 | 2377785330 | 4460 | 4470 | 4470 | 4460 | 40 |
| 390 | 20250123 | 121600 | 2377606830 | 4470 | 4470 | 4470 | 4470 | 5 |
| 391 | 20250123 | 121500 | 2377584480 | 4470 | 4465 | 4470 | 4460 | 90 |
| 392 | 20250123 | 121400 | 2377183050 | 4470 | 4465 | 4470 | 4465 | 14 |
| 393 | 20250123 | 121300 | 2377120535 | 4465 | 4465 | 4465 | 4465 | 0 |
| 394 | 20250123 | 121200 | 2377120535 | 4465 | 4465 | 4465 | 4465 | 272 |
| 395 | 20250123 | 121100 | 2375906055 | 4470 | 4475 | 4475 | 4470 | 27 |
| 396 | 20250123 | 121000 | 2375785255 | 4470 | 4465 | 4470 | 4465 | 34 |
| 397 | 20250123 | 120900 | 2375633430 | 4465 | 4465 | 4465 | 4465 | 289 |
| 398 | 20250123 | 120800 | 2374343045 | 4475 | 4475 | 4475 | 4475 | 1 |
| 399 | 20250123 | 120700 | 2374338570 | 4470 | 4470 | 4470 | 4470 | 0 |
| 400 | 20250123 | 120600 | 2374338570 | 4470 | 4470 | 4470 | 4470 | 213 |
| 401 | 20250123 | 120500 | 2373386460 | 4475 | 4475 | 4475 | 4475 | 1 |
| 402 | 20250123 | 120400 | 2373381985 | 4475 | 4465 | 4475 | 4465 | 6825 |
| 403 | 20250123 | 120300 | 2342865895 | 4465 | 4470 | 4470 | 4460 | 185 |
| 404 | 20250123 | 120200 | 2342040310 | 4470 | 4465 | 4470 | 4460 | 2473 |
| 405 | 20250123 | 120100 | 2331008825 | 4470 | 4470 | 4470 | 4470 | 301 |
| 406 | 20250123 | 120000 | 2329663355 | 4460 | 4465 | 4465 | 4460 | 157 |
| 407 | 20250123 | 115900 | 2328963110 | 4470 | 4460 | 4470 | 4460 | 404 |
| 408 | 20250123 | 115800 | 2327159890 | 4470 | 4470 | 4470 | 4470 | 1 |
| 409 | 20250123 | 115700 | 2327155420 | 4475 | 4460 | 4475 | 4460 | 121 |
| 410 | 20250123 | 115600 | 2326615745 | 4475 | 4465 | 4475 | 4465 | 286 |
| 411 | 20250123 | 115500 | 2325338745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 412 | 20250123 | 115400 | 2325338745 | 4475 | 4465 | 4475 | 4460 | 370 |
| 413 | 20250123 | 115300 | 2323688190 | 4465 | 4465 | 4465 | 4465 | 0 |
| 414 | 20250123 | 115200 | 2323688190 | 4465 | 4465 | 4465 | 4465 | 500 |
| 415 | 20250123 | 115100 | 2321455690 | 4465 | 4475 | 4480 | 4465 | 795 |
| 416 | 20250123 | 115000 | 2317900605 | 4480 | 4480 | 4480 | 4480 | 1 |
| 417 | 20250123 | 114900 | 2317896125 | 4475 | 4475 | 4480 | 4475 | 268 |
| 418 | 20250123 | 114800 | 2316696820 | 4475 | 4475 | 4480 | 4475 | 112 |
| 419 | 20250123 | 114700 | 2316195615 | 4480 | 4480 | 4480 | 4475 | 233 |
| 420 | 20250123 | 114600 | 2315152930 | 4485 | 4480 | 4485 | 4465 | 1317 |
| 421 | 20250123 | 114500 | 2309254420 | 4480 | 4460 | 4480 | 4460 | 92 |
| 422 | 20250123 | 114400 | 2308844080 | 4480 | 4480 | 4480 | 4460 | 273 |
| 423 | 20250123 | 114300 | 2307626360 | 4455 | 4455 | 4455 | 4455 | 580 |
| 424 | 20250123 | 114200 | 2305042460 | 4460 | 4455 | 4460 | 4455 | 592 |
| 425 | 20250123 | 114100 | 2302402600 | 4455 | 4460 | 4460 | 4455 | 8428 |
| 426 | 20250123 | 114000 | 2264854160 | 4460 | 4460 | 4460 | 4460 | 385 |
| 427 | 20250123 | 113900 | 2263137060 | 4460 | 4460 | 4480 | 4460 | 359 |
| 428 | 20250123 | 113800 | 2261535900 | 4455 | 4455 | 4455 | 4455 | 0 |
| 429 | 20250123 | 113700 | 2261535900 | 4455 | 4465 | 4475 | 4455 | 523 |
| 430 | 20250123 | 113600 | 2259202370 | 4465 | 4465 | 4475 | 4465 | 107 |
| 431 | 20250123 | 113500 | 2258724465 | 4475 | 4475 | 4475 | 4475 | 168 |
| 432 | 20250123 | 113400 | 2257972665 | 4455 | 4455 | 4455 | 4455 | 341 |
| 433 | 20250123 | 113300 | 2256453510 | 4475 | 4460 | 4475 | 4455 | 144 |
| 434 | 20250123 | 113200 | 2255811485 | 4475 | 4470 | 4475 | 4455 | 3267 |
| 435 | 20250123 | 113100 | 2241232250 | 4475 | 4480 | 4480 | 4475 | 26 |
| 436 | 20250123 | 113000 | 2241115785 | 4480 | 4470 | 4480 | 4470 | 103 |
| 437 | 20250123 | 112900 | 2240655365 | 4480 | 4475 | 4480 | 4470 | 576 |
| 438 | 20250123 | 112800 | 2238079995 | 4480 | 4490 | 4490 | 4475 | 4497 |
| 439 | 20250123 | 112700 | 2217955570 | 4485 | 4480 | 4490 | 4480 | 1903 |
| 440 | 20250123 | 112600 | 2209424100 | 4485 | 4475 | 4485 | 4475 | 1467 |
| 441 | 20250123 | 112500 | 2202851825 | 4480 | 4470 | 4480 | 4470 | 1267 |
| 442 | 20250123 | 112400 | 2197182140 | 4470 | 4455 | 4470 | 4455 | 3134 |
| 443 | 20250123 | 112300 | 2183176435 | 4460 | 4455 | 4460 | 4455 | 365 |
| 444 | 20250123 | 112200 | 2181549910 | 4465 | 4450 | 4465 | 4450 | 451 |
| 445 | 20250123 | 112100 | 2179542930 | 4450 | 4460 | 4465 | 4445 | 162 |
| 446 | 20250123 | 112000 | 2178822360 | 4450 | 4450 | 4465 | 4450 | 320 |
| 447 | 20250123 | 111900 | 2177397625 | 4465 | 4465 | 4465 | 4465 | 0 |
| 448 | 20250123 | 111800 | 2177397625 | 4465 | 4465 | 4465 | 4445 | 156 |
| 449 | 20250123 | 111700 | 2176703180 | 4465 | 4440 | 4465 | 4440 | 2270 |
| 450 | 20250123 | 111600 | 2166623025 | 4440 | 4465 | 4470 | 4440 | 3730 |
| 451 | 20250123 | 111500 | 2150010305 | 4470 | 4460 | 4470 | 4445 | 692 |
| 452 | 20250123 | 111400 | 2146928250 | 4460 | 4465 | 4470 | 4460 | 1643 |
| 453 | 20250123 | 111300 | 2139595410 | 4460 | 4460 | 4460 | 4460 | 1 |
| 454 | 20250123 | 111200 | 2139590950 | 4445 | 4445 | 4460 | 4445 | 424 |
| 455 | 20250123 | 111100 | 2137705315 | 4465 | 4465 | 4465 | 4465 | 24 |
| 456 | 20250123 | 111000 | 2137598155 | 4450 | 4465 | 4465 | 4440 | 311 |
| 457 | 20250123 | 110900 | 2136216820 | 4455 | 4445 | 4455 | 4440 | 828 |
| 458 | 20250123 | 110800 | 2132529445 | 4455 | 4445 | 4455 | 4445 | 382 |
| 459 | 20250123 | 110700 | 2130829455 | 4445 | 4450 | 4450 | 4445 | 817 |
| 460 | 20250123 | 110600 | 2127195635 | 4445 | 4450 | 4450 | 4445 | 137 |
| 461 | 20250123 | 110500 | 2126586450 | 4445 | 4450 | 4450 | 4445 | 271 |
| 462 | 20250123 | 110400 | 2125381830 | 4450 | 4450 | 4450 | 4450 | 141 |
| 463 | 20250123 | 110300 | 2124754380 | 4450 | 4455 | 4455 | 4445 | 326 |
| 464 | 20250123 | 110200 | 2123304035 | 4455 | 4445 | 4455 | 4445 | 339 |
| 465 | 20250123 | 110100 | 2121794950 | 4445 | 4445 | 4445 | 4445 | 182 |
| 466 | 20250123 | 110000 | 2120985960 | 4445 | 4445 | 4445 | 4440 | 367 |
| 467 | 20250123 | 105900 | 2119356025 | 4445 | 4455 | 4455 | 4445 | 20 |
| 468 | 20250123 | 105800 | 2119267015 | 4445 | 4440 | 4450 | 4440 | 533 |
| 469 | 20250123 | 105700 | 2116898915 | 4440 | 4445 | 4445 | 4440 | 475 |
| 470 | 20250123 | 105600 | 2114789750 | 4455 | 4445 | 4455 | 4445 | 1024 |
| 471 | 20250123 | 105500 | 2110228420 | 4445 | 4455 | 4455 | 4445 | 2847 |
| 472 | 20250123 | 105400 | 2097547825 | 4455 | 4460 | 4460 | 4455 | 318 |
| 473 | 20250123 | 105300 | 2096130920 | 4455 | 4445 | 4455 | 4445 | 2506 |
| 474 | 20250123 | 105200 | 2084971545 | 4445 | 4445 | 4445 | 4445 | 64 |
| 475 | 20250123 | 105100 | 2084687065 | 4440 | 4435 | 4440 | 4435 | 96 |
| 476 | 20250123 | 105000 | 2084261290 | 4445 | 4440 | 4445 | 4435 | 1963 |
| 477 | 20250123 | 104900 | 2075553330 | 4440 | 4440 | 4440 | 4440 | 50 |
| 478 | 20250123 | 104800 | 2075331330 | 4440 | 4435 | 4440 | 4435 | 2343 |
| 479 | 20250123 | 104700 | 2064930205 | 4440 | 4440 | 4440 | 4440 | 254 |
| 480 | 20250123 | 104600 | 2063802445 | 4440 | 4430 | 4440 | 4430 | 1799 |
| 481 | 20250123 | 104500 | 2055823795 | 4435 | 4435 | 4440 | 4430 | 2720 |
| 482 | 20250123 | 104400 | 2043764120 | 4440 | 4435 | 4440 | 4435 | 507 |
| 483 | 20250123 | 104300 | 2041515550 | 4440 | 4440 | 4440 | 4435 | 389 |
| 484 | 20250123 | 104200 | 2039789820 | 4435 | 4445 | 4445 | 4435 | 304 |
| 485 | 20250123 | 104100 | 2038440510 | 4440 | 4440 | 4440 | 4435 | 604 |
| 486 | 20250123 | 104000 | 2035760080 | 4435 | 4435 | 4440 | 4435 | 500 |
| 487 | 20250123 | 103900 | 2033541025 | 4435 | 4435 | 4435 | 4435 | 276 |
| 488 | 20250123 | 103800 | 2032316965 | 4440 | 4440 | 4440 | 4435 | 1630 |
| 489 | 20250123 | 103700 | 2025081100 | 4440 | 4440 | 4440 | 4435 | 1582 |
| 490 | 20250123 | 103600 | 2018059865 | 4440 | 4445 | 4445 | 4435 | 472 |
| 491 | 20250123 | 103500 | 2015965925 | 4440 | 4445 | 4445 | 4440 | 140 |
| 492 | 20250123 | 103400 | 2015343675 | 4435 | 4435 | 4445 | 4435 | 2207 |
| 493 | 20250123 | 103300 | 2005554960 | 4435 | 4435 | 4445 | 4435 | 3252 |
| 494 | 20250123 | 103200 | 1991117870 | 4435 | 4440 | 4440 | 4435 | 483 |
| 495 | 20250123 | 103100 | 1988975475 | 4435 | 4440 | 4440 | 4435 | 402 |
| 496 | 20250123 | 103000 | 1987192235 | 4435 | 4435 | 4440 | 4435 | 172 |
| 497 | 20250123 | 102900 | 1986429195 | 4440 | 4440 | 4440 | 4435 | 289 |
| 498 | 20250123 | 102800 | 1985146460 | 4440 | 4440 | 4440 | 4430 | 544 |
| 499 | 20250123 | 102700 | 1982736490 | 4430 | 4425 | 4430 | 4425 | 751 |
| 500 | 20250123 | 102600 | 1979409655 | 4430 | 4435 | 4440 | 4425 | 234 |
| 501 | 20250123 | 102500 | 1978373520 | 4440 | 4435 | 4440 | 4425 | 186 |
| 502 | 20250123 | 102400 | 1977550395 | 4425 | 4430 | 4440 | 4425 | 3883 |
| 503 | 20250123 | 102300 | 1960353585 | 4430 | 4435 | 4440 | 4430 | 298 |
| 504 | 20250123 | 102200 | 1959033310 | 4430 | 4420 | 4435 | 4420 | 2368 |
| 505 | 20250123 | 102100 | 1948542600 | 4420 | 4430 | 4430 | 4420 | 406 |
| 506 | 20250123 | 102000 | 1946746400 | 4420 | 4430 | 4435 | 4420 | 1137 |
| 507 | 20250123 | 101900 | 1941712245 | 4430 | 4430 | 4440 | 4415 | 8456 |
| 508 | 20250123 | 101800 | 1904271420 | 4435 | 4455 | 4455 | 4430 | 540 |
| 509 | 20250123 | 101700 | 1901874930 | 4455 | 4410 | 4465 | 4410 | 5802 |
| 510 | 20250123 | 101600 | 1876122375 | 4405 | 4425 | 4430 | 4405 | 13881 |
| 511 | 20250123 | 101500 | 1814915725 | 4425 | 4425 | 4430 | 4420 | 1573 |
| 512 | 20250123 | 101400 | 1807958520 | 4430 | 4430 | 4430 | 4425 | 371 |
| 513 | 20250123 | 101300 | 1806315245 | 4430 | 4430 | 4430 | 4430 | 654 |
| 514 | 20250123 | 101200 | 1803418025 | 4430 | 4430 | 4435 | 4425 | 424 |
| 515 | 20250123 | 101100 | 1801540185 | 4430 | 4430 | 4440 | 4425 | 17910 |
| 516 | 20250123 | 101000 | 1722267380 | 4430 | 4430 | 4430 | 4425 | 2640 |
| 517 | 20250123 | 100900 | 1710572185 | 4435 | 4445 | 4445 | 4435 | 3034 |
| 518 | 20250123 | 100800 | 1697113925 | 4445 | 4440 | 4445 | 4435 | 5565 |
| 519 | 20250123 | 100700 | 1672410585 | 4430 | 4435 | 4440 | 4430 | 3117 |
| 520 | 20250123 | 100600 | 1658585910 | 4435 | 4445 | 4445 | 4430 | 9749 |
| 521 | 20250123 | 100500 | 1615367860 | 4435 | 4455 | 4455 | 4435 | 26357 |
| 522 | 20250123 | 100400 | 1498075870 | 4455 | 4465 | 4465 | 4455 | 7582 |
| 523 | 20250123 | 100300 | 1464295335 | 4465 | 4470 | 4470 | 4460 | 2238 |
| 524 | 20250123 | 100200 | 1454306060 | 4470 | 4460 | 4470 | 4460 | 414 |
| 525 | 20250123 | 100100 | 1452457100 | 4470 | 4465 | 4470 | 4465 | 308 |
| 526 | 20250123 | 100000 | 1451081630 | 4460 | 4460 | 4470 | 4460 | 638 |
| 527 | 20250123 | 095900 | 1448235820 | 4460 | 4465 | 4465 | 4460 | 468 |
| 528 | 20250123 | 095800 | 1446147535 | 4465 | 4465 | 4465 | 4465 | 553 |
| 529 | 20250123 | 095700 | 1443678390 | 4470 | 4465 | 4470 | 4460 | 2753 |
| 530 | 20250123 | 095600 | 1431395740 | 4465 | 4470 | 4470 | 4465 | 342 |
| 531 | 20250123 | 095500 | 1429868600 | 4470 | 4465 | 4470 | 4465 | 2088 |
| 532 | 20250123 | 095400 | 1420537905 | 4470 | 4470 | 4470 | 4465 | 1280 |
| 533 | 20250123 | 095300 | 1414818100 | 4470 | 4460 | 4470 | 4460 | 2076 |
| 534 | 20250123 | 095200 | 1405543265 | 4465 | 4470 | 4470 | 4460 | 15185 |
| 535 | 20250123 | 095100 | 1337809185 | 4470 | 4465 | 4470 | 4460 | 1158 |
| 536 | 20250123 | 095000 | 1332639415 | 4465 | 4470 | 4470 | 4465 | 7006 |
| 537 | 20250123 | 094900 | 1301355710 | 4470 | 4470 | 4490 | 4470 | 2350 |
| 538 | 20250123 | 094800 | 1290851170 | 4480 | 4470 | 4490 | 4465 | 113 |
| 539 | 20250123 | 094700 | 1290345865 | 4495 | 4485 | 4495 | 4470 | 4170 |
| 540 | 20250123 | 094600 | 1271684610 | 4485 | 4495 | 4495 | 4480 | 1308 |
| 541 | 20250123 | 094500 | 1265821755 | 4480 | 4485 | 4485 | 4480 | 558 |
| 542 | 20250123 | 094400 | 1263319130 | 4500 | 4500 | 4500 | 4485 | 151 |
| 543 | 20250123 | 094300 | 1262641145 | 4500 | 4485 | 4500 | 4485 | 618 |
| 544 | 20250123 | 094200 | 1259862635 | 4485 | 4490 | 4500 | 4475 | 442 |
| 545 | 20250123 | 094100 | 1257880160 | 4490 | 4485 | 4490 | 4475 | 1243 |
| 546 | 20250123 | 094000 | 1252303475 | 4475 | 4490 | 4490 | 4475 | 499 |
| 547 | 20250123 | 093900 | 1250070420 | 4490 | 4470 | 4500 | 4470 | 178 |
| 548 | 20250123 | 093800 | 1249272970 | 4500 | 4470 | 4500 | 4470 | 6366 |
| 549 | 20250123 | 093700 | 1220714825 | 4475 | 4495 | 4495 | 4475 | 3330 |
| 550 | 20250123 | 093600 | 1205781170 | 4495 | 4505 | 4505 | 4495 | 1191 |
| 551 | 20250123 | 093500 | 1200417760 | 4505 | 4525 | 4530 | 4505 | 617 |
| 552 | 20250123 | 093400 | 1197634540 | 4525 | 4530 | 4530 | 4525 | 518 |
| 553 | 20250123 | 093300 | 1195288025 | 4530 | 4495 | 4530 | 4495 | 1476 |
| 554 | 20250123 | 093200 | 1188615665 | 4500 | 4485 | 4500 | 4480 | 4599 |
| 555 | 20250123 | 093100 | 1167938315 | 4485 | 4470 | 4485 | 4455 | 3327 |
| 556 | 20250123 | 093000 | 1153100760 | 4470 | 4475 | 4480 | 4450 | 12838 |
| 557 | 20250123 | 092900 | 1095804855 | 4480 | 4495 | 4495 | 4475 | 11321 |
| 558 | 20250123 | 092800 | 1045029385 | 4495 | 4525 | 4525 | 4495 | 18089 |
| 559 | 20250123 | 092700 | 963595020 | 4515 | 4505 | 4515 | 4500 | 6752 |
| 560 | 20250123 | 092600 | 933158585 | 4505 | 4505 | 4505 | 4500 | 793 |
| 561 | 20250123 | 092500 | 929587600 | 4515 | 4505 | 4515 | 4495 | 17766 |
| 562 | 20250123 | 092400 | 849635535 | 4510 | 4505 | 4510 | 4505 | 2213 |
| 563 | 20250123 | 092300 | 839661135 | 4505 | 4515 | 4515 | 4505 | 22205 |
| 564 | 20250123 | 092200 | 739565300 | 4515 | 4530 | 4530 | 4510 | 13421 |
| 565 | 20250123 | 092100 | 678930590 | 4535 | 4530 | 4535 | 4530 | 1914 |
| 566 | 20250123 | 092000 | 670258450 | 4530 | 4530 | 4530 | 4530 | 4958 |
| 567 | 20250123 | 091900 | 647798710 | 4535 | 4550 | 4550 | 4535 | 4853 |
| 568 | 20250123 | 091800 | 625755140 | 4560 | 4560 | 4560 | 4550 | 1588 |
| 569 | 20250123 | 091700 | 618529610 | 4550 | 4550 | 4560 | 4550 | 5349 |
| 570 | 20250123 | 091600 | 594148700 | 4550 | 4555 | 4560 | 4550 | 3503 |
| 571 | 20250123 | 091500 | 578209960 | 4550 | 4555 | 4555 | 4550 | 2221 |
| 572 | 20250123 | 091400 | 568099350 | 4550 | 4560 | 4560 | 4550 | 769 |
| 573 | 20250123 | 091300 | 564595875 | 4565 | 4550 | 4565 | 4545 | 964 |
| 574 | 20250123 | 091200 | 560210080 | 4550 | 4550 | 4565 | 4550 | 2627 |
| 575 | 20250123 | 091100 | 548254295 | 4550 | 4545 | 4550 | 4545 | 2296 |
| 576 | 20250123 | 091000 | 537817225 | 4545 | 4565 | 4565 | 4545 | 1187 |
| 577 | 20250123 | 090900 | 532415895 | 4570 | 4575 | 4575 | 4525 | 19303 |
| 578 | 20250123 | 090800 | 444787990 | 4575 | 4555 | 4575 | 4550 | 8178 |
| 579 | 20250123 | 090700 | 407450515 | 4545 | 4555 | 4565 | 4530 | 6188 |
| 580 | 20250123 | 090600 | 379269160 | 4555 | 4525 | 4555 | 4525 | 2847 |
| 581 | 20250123 | 090500 | 366360730 | 4535 | 4525 | 4540 | 4515 | 7987 |
| 582 | 20250123 | 090400 | 330241505 | 4520 | 4550 | 4550 | 4520 | 4989 |
| 583 | 20250123 | 090300 | 307620400 | 4550 | 4575 | 4575 | 4550 | 4613 |
| 584 | 20250123 | 090200 | 286587035 | 4550 | 4565 | 4565 | 4500 | 29089 |
| 585 | 20250123 | 090100 | 154624120 | 4565 | 4580 | 4585 | 4540 | 26349 |
| 586 | 20250123 | 090000 | 34217370 | 4580 | 4590 | 4620 | 4580 | 7455 |