30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 185400 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 55272 |
| 3 | 20250114 | 185300 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20250114 | 185200 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20250114 | 185100 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20250114 | 185000 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20250114 | 184900 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20250114 | 184800 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20250114 | 184700 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20250114 | 184600 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20250114 | 184500 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20250114 | 184400 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20250114 | 184300 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20250114 | 184200 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20250114 | 184100 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20250114 | 184000 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20250114 | 183900 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20250114 | 183800 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20250114 | 183700 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20250114 | 183600 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20250114 | 183500 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20250114 | 183400 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20250114 | 183300 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20250114 | 183200 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20250114 | 183100 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20250114 | 183000 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20250114 | 182900 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20250114 | 182800 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20250114 | 182700 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20250114 | 182600 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20250114 | 182500 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20250114 | 182400 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 55272 |
| 33 | 20250114 | 182300 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20250114 | 182200 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20250114 | 182100 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20250114 | 182000 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20250114 | 181900 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20250114 | 181800 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20250114 | 181700 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20250114 | 181600 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20250114 | 181500 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20250114 | 181400 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20250114 | 181300 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20250114 | 181200 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20250114 | 181100 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20250114 | 181000 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20250114 | 180900 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20250114 | 180800 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20250114 | 180700 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20250114 | 180600 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20250114 | 180500 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20250114 | 180400 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20250114 | 180300 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20250114 | 180200 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20250114 | 180100 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20250114 | 180000 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20250114 | 175900 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20250114 | 175800 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20250114 | 175700 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20250114 | 175600 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20250114 | 175500 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20250114 | 175400 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 55272 |
| 63 | 20250114 | 175300 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20250114 | 175200 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20250114 | 175100 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20250114 | 175000 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20250114 | 174900 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20250114 | 174800 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20250114 | 174700 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20250114 | 174600 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20250114 | 174500 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20250114 | 174400 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20250114 | 174300 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20250114 | 174200 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20250114 | 174100 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20250114 | 174000 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20250114 | 173900 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20250114 | 173800 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20250114 | 173700 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20250114 | 173600 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20250114 | 173500 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20250114 | 173400 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20250114 | 173300 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20250114 | 173200 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20250114 | 173100 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20250114 | 173000 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20250114 | 172900 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20250114 | 172800 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20250114 | 172700 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20250114 | 172600 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20250114 | 172500 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20250114 | 172400 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 55272 |
| 93 | 20250114 | 172300 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20250114 | 172200 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20250114 | 172100 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20250114 | 172000 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20250114 | 171900 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20250114 | 171800 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20250114 | 171700 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20250114 | 171600 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20250114 | 171500 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20250114 | 171400 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20250114 | 171300 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20250114 | 171200 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20250114 | 171100 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20250114 | 171000 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20250114 | 170900 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20250114 | 170800 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20250114 | 170700 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20250114 | 170600 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20250114 | 170500 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20250114 | 170400 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20250114 | 170300 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20250114 | 170200 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20250114 | 170100 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20250114 | 170000 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20250114 | 165900 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20250114 | 165800 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20250114 | 165700 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20250114 | 165600 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20250114 | 165500 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20250114 | 165400 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 55272 |
| 123 | 20250114 | 165300 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20250114 | 165200 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20250114 | 165100 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20250114 | 165000 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20250114 | 164900 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20250114 | 164800 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20250114 | 164700 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20250114 | 164600 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20250114 | 164500 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20250114 | 164400 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20250114 | 164300 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20250114 | 164200 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20250114 | 164100 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20250114 | 164000 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20250114 | 163900 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20250114 | 163800 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20250114 | 163700 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20250114 | 163600 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20250114 | 163500 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20250114 | 163400 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20250114 | 163300 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20250114 | 163200 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20250114 | 163100 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20250114 | 163000 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20250114 | 162900 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20250114 | 162800 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20250114 | 162700 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20250114 | 162600 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20250114 | 162500 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20250114 | 162400 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 55272 |
| 153 | 20250114 | 162300 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20250114 | 162200 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20250114 | 162100 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20250114 | 162000 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20250114 | 161900 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20250114 | 161800 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20250114 | 161700 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20250114 | 161600 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20250114 | 161500 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20250114 | 161400 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20250114 | 161300 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20250114 | 161200 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20250114 | 161100 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20250114 | 161000 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20250114 | 160900 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20250114 | 160800 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20250114 | 160700 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20250114 | 160600 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20250114 | 160500 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20250114 | 160400 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20250114 | 160300 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20250114 | 160200 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20250114 | 160100 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20250114 | 160000 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20250114 | 155900 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20250114 | 155800 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20250114 | 155700 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20250114 | 155600 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20250114 | 155500 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20250114 | 155400 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 55272 |
| 183 | 20250114 | 155300 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20250114 | 155200 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20250114 | 155100 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20250114 | 155000 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20250114 | 154900 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20250114 | 154800 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20250114 | 154700 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20250114 | 154600 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20250114 | 154500 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20250114 | 154400 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20250114 | 154300 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20250114 | 154200 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20250114 | 154100 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 196 | 20250114 | 154000 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 197 | 20250114 | 153900 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 198 | 20250114 | 153800 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 199 | 20250114 | 153700 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 200 | 20250114 | 153600 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 201 | 20250114 | 153500 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 202 | 20250114 | 153400 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 203 | 20250114 | 153300 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 204 | 20250114 | 153200 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 205 | 20250114 | 153100 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 206 | 20250114 | 153000 | 8406986665 | 3730 | 3730 | 3730 | 3730 | 55272 |
| 207 | 20250114 | 152900 | 8200822105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 208 | 20250114 | 152800 | 8200822105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 209 | 20250114 | 152700 | 8200822105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 210 | 20250114 | 152600 | 8200822105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 211 | 20250114 | 152500 | 8200822105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 212 | 20250114 | 152400 | 8200822105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 213 | 20250114 | 152300 | 8200822105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 214 | 20250114 | 152200 | 8200822105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 215 | 20250114 | 152100 | 8200822105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 216 | 20250114 | 152000 | 8200822105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 217 | 20250114 | 151900 | 8200822105 | 3730 | 3720 | 3730 | 3715 | 7909 |
| 218 | 20250114 | 151800 | 8171388990 | 3725 | 3720 | 3725 | 3715 | 6839 |
| 219 | 20250114 | 151700 | 8145937175 | 3720 | 3725 | 3725 | 3720 | 3962 |
| 220 | 20250114 | 151600 | 8131192655 | 3725 | 3725 | 3730 | 3725 | 2153 |
| 221 | 20250114 | 151500 | 8123170735 | 3725 | 3720 | 3725 | 3705 | 7680 |
| 222 | 20250114 | 151400 | 8094612165 | 3720 | 3715 | 3720 | 3700 | 6199 |
| 223 | 20250114 | 151300 | 8071634155 | 3715 | 3715 | 3715 | 3710 | 1784 |
| 224 | 20250114 | 151200 | 8065006785 | 3715 | 3715 | 3720 | 3705 | 2592 |
| 225 | 20250114 | 151100 | 8055385325 | 3710 | 3715 | 3715 | 3705 | 10518 |
| 226 | 20250114 | 151000 | 8016353740 | 3710 | 3710 | 3720 | 3705 | 2671 |
| 227 | 20250114 | 150900 | 8006441640 | 3710 | 3720 | 3725 | 3705 | 10364 |
| 228 | 20250114 | 150800 | 7967966095 | 3715 | 3715 | 3730 | 3715 | 1521 |
| 229 | 20250114 | 150700 | 7962306455 | 3710 | 3715 | 3720 | 3710 | 1678 |
| 230 | 20250114 | 150600 | 7956072850 | 3715 | 3725 | 3730 | 3710 | 3309 |
| 231 | 20250114 | 150500 | 7943787605 | 3715 | 3740 | 3740 | 3705 | 6085 |
| 232 | 20250114 | 150400 | 7921190200 | 3740 | 3735 | 3740 | 3720 | 4835 |
| 233 | 20250114 | 150300 | 7903125540 | 3740 | 3715 | 3740 | 3710 | 5772 |
| 234 | 20250114 | 150200 | 7881613765 | 3715 | 3720 | 3735 | 3715 | 3026 |
| 235 | 20250114 | 150100 | 7870369350 | 3720 | 3735 | 3740 | 3715 | 5772 |
| 236 | 20250114 | 150000 | 7848848670 | 3730 | 3725 | 3735 | 3725 | 4284 |
| 237 | 20250114 | 145900 | 7832871975 | 3705 | 3710 | 3725 | 3705 | 4704 |
| 238 | 20250114 | 145800 | 7815427855 | 3710 | 3720 | 3720 | 3705 | 9201 |
| 239 | 20250114 | 145700 | 7781289560 | 3720 | 3735 | 3745 | 3715 | 6090 |
| 240 | 20250114 | 145600 | 7758606950 | 3735 | 3750 | 3750 | 3735 | 16383 |
| 241 | 20250114 | 145500 | 7697316950 | 3750 | 3750 | 3750 | 3740 | 7557 |
| 242 | 20250114 | 145400 | 7669014390 | 3745 | 3740 | 3750 | 3735 | 13091 |
| 243 | 20250114 | 145300 | 7619962175 | 3735 | 3745 | 3750 | 3730 | 3924 |
| 244 | 20250114 | 145200 | 7605291910 | 3745 | 3740 | 3745 | 3730 | 8834 |
| 245 | 20250114 | 145100 | 7572252550 | 3740 | 3735 | 3740 | 3730 | 3540 |
| 246 | 20250114 | 145000 | 7559022550 | 3730 | 3745 | 3750 | 3730 | 11441 |
| 247 | 20250114 | 144900 | 7516237200 | 3745 | 3730 | 3745 | 3720 | 8638 |
| 248 | 20250114 | 144800 | 7483945850 | 3730 | 3715 | 3730 | 3715 | 2710 |
| 249 | 20250114 | 144700 | 7473858305 | 3715 | 3730 | 3730 | 3715 | 2999 |
| 250 | 20250114 | 144600 | 7462714860 | 3725 | 3730 | 3735 | 3725 | 1590 |
| 251 | 20250114 | 144500 | 7456782555 | 3730 | 3710 | 3730 | 3710 | 2069 |
| 252 | 20250114 | 144400 | 7449090645 | 3715 | 3740 | 3740 | 3715 | 4681 |
| 253 | 20250114 | 144300 | 7431660945 | 3740 | 3715 | 3740 | 3715 | 23292 |
| 254 | 20250114 | 144200 | 7344798100 | 3710 | 3695 | 3715 | 3695 | 7771 |
| 255 | 20250114 | 144100 | 7316002410 | 3695 | 3695 | 3695 | 3695 | 5064 |
| 256 | 20250114 | 144000 | 7297290930 | 3695 | 3675 | 3700 | 3670 | 2375 |
| 257 | 20250114 | 143900 | 7288526185 | 3675 | 3665 | 3675 | 3660 | 4329 |
| 258 | 20250114 | 143800 | 7272667935 | 3665 | 3685 | 3685 | 3665 | 4220 |
| 259 | 20250114 | 143700 | 7257162665 | 3685 | 3705 | 3705 | 3685 | 7584 |
| 260 | 20250114 | 143600 | 7229154540 | 3700 | 3710 | 3710 | 3690 | 7720 |
| 261 | 20250114 | 143500 | 7200582550 | 3705 | 3710 | 3715 | 3700 | 7630 |
| 262 | 20250114 | 143400 | 7172288340 | 3710 | 3705 | 3710 | 3700 | 5177 |
| 263 | 20250114 | 143300 | 7153114970 | 3700 | 3695 | 3700 | 3690 | 14974 |
| 264 | 20250114 | 143200 | 7097766390 | 3695 | 3685 | 3700 | 3685 | 9228 |
| 265 | 20250114 | 143100 | 7063678985 | 3685 | 3690 | 3700 | 3685 | 14755 |
| 266 | 20250114 | 143000 | 7009221520 | 3685 | 3655 | 3690 | 3650 | 11529 |
| 267 | 20250114 | 142900 | 6966856660 | 3655 | 3675 | 3675 | 3655 | 6566 |
| 268 | 20250114 | 142800 | 6942788890 | 3675 | 3675 | 3690 | 3670 | 6698 |
| 269 | 20250114 | 142700 | 6918159325 | 3670 | 3670 | 3680 | 3670 | 6660 |
| 270 | 20250114 | 142600 | 6893662060 | 3665 | 3665 | 3670 | 3665 | 2136 |
| 271 | 20250114 | 142500 | 6885827545 | 3660 | 3670 | 3670 | 3660 | 771 |
| 272 | 20250114 | 142400 | 6883001285 | 3670 | 3670 | 3670 | 3655 | 1458 |
| 273 | 20250114 | 142300 | 6877656595 | 3670 | 3670 | 3670 | 3660 | 2651 |
| 274 | 20250114 | 142200 | 6867936215 | 3670 | 3640 | 3675 | 3635 | 4887 |
| 275 | 20250114 | 142100 | 6850062010 | 3640 | 3660 | 3660 | 3640 | 12461 |
| 276 | 20250114 | 142000 | 6804534955 | 3660 | 3665 | 3665 | 3655 | 3619 |
| 277 | 20250114 | 141900 | 6791296040 | 3665 | 3685 | 3685 | 3655 | 7555 |
| 278 | 20250114 | 141800 | 6763643800 | 3680 | 3670 | 3680 | 3665 | 1374 |
| 279 | 20250114 | 141700 | 6758597080 | 3670 | 3660 | 3675 | 3660 | 204 |
| 280 | 20250114 | 141600 | 6757848630 | 3660 | 3670 | 3675 | 3660 | 1842 |
| 281 | 20250114 | 141500 | 6751102985 | 3670 | 3685 | 3685 | 3665 | 1201 |
| 282 | 20250114 | 141400 | 6746700740 | 3685 | 3675 | 3685 | 3660 | 11066 |
| 283 | 20250114 | 141300 | 6706145520 | 3670 | 3675 | 3675 | 3665 | 4407 |
| 284 | 20250114 | 141200 | 6689983165 | 3675 | 3675 | 3690 | 3670 | 2735 |
| 285 | 20250114 | 141100 | 6679932610 | 3675 | 3680 | 3690 | 3670 | 866 |
| 286 | 20250114 | 141000 | 6676749620 | 3675 | 3675 | 3690 | 3670 | 926 |
| 287 | 20250114 | 140900 | 6673348745 | 3670 | 3680 | 3690 | 3670 | 2436 |
| 288 | 20250114 | 140800 | 6664384515 | 3675 | 3690 | 3700 | 3675 | 2104 |
| 289 | 20250114 | 140700 | 6656622825 | 3695 | 3685 | 3695 | 3675 | 11127 |
| 290 | 20250114 | 140600 | 6615697140 | 3685 | 3705 | 3710 | 3685 | 3729 |
| 291 | 20250114 | 140500 | 6601914920 | 3705 | 3710 | 3710 | 3695 | 1700 |
| 292 | 20250114 | 140400 | 6595609005 | 3695 | 3710 | 3710 | 3695 | 728 |
| 293 | 20250114 | 140300 | 6592917160 | 3715 | 3705 | 3715 | 3680 | 11653 |
| 294 | 20250114 | 140200 | 6549755110 | 3705 | 3700 | 3725 | 3680 | 3474 |
| 295 | 20250114 | 140100 | 6536897695 | 3690 | 3740 | 3740 | 3685 | 15501 |
| 296 | 20250114 | 140000 | 6479346920 | 3740 | 3735 | 3740 | 3720 | 2622 |
| 297 | 20250114 | 135900 | 6469556225 | 3730 | 3710 | 3740 | 3710 | 15965 |
| 298 | 20250114 | 135800 | 6410026595 | 3710 | 3715 | 3725 | 3700 | 10052 |
| 299 | 20250114 | 135700 | 6372697145 | 3715 | 3685 | 3720 | 3680 | 20532 |
| 300 | 20250114 | 135600 | 6296714025 | 3680 | 3650 | 3680 | 3650 | 11314 |
| 301 | 20250114 | 135500 | 6255089210 | 3645 | 3670 | 3685 | 3645 | 2587 |
| 302 | 20250114 | 135400 | 6245629675 | 3670 | 3650 | 3685 | 3650 | 2649 |
| 303 | 20250114 | 135300 | 6235877265 | 3650 | 3640 | 3660 | 3615 | 8072 |
| 304 | 20250114 | 135200 | 6206527515 | 3640 | 3660 | 3665 | 3640 | 5294 |
| 305 | 20250114 | 135100 | 6187201680 | 3660 | 3670 | 3685 | 3660 | 10656 |
| 306 | 20250114 | 135000 | 6148129855 | 3665 | 3695 | 3695 | 3665 | 4372 |
| 307 | 20250114 | 134900 | 6132060755 | 3690 | 3680 | 3695 | 3675 | 6113 |
| 308 | 20250114 | 134800 | 6109522780 | 3660 | 3670 | 3680 | 3655 | 7834 |
| 309 | 20250114 | 134700 | 6080815180 | 3680 | 3685 | 3685 | 3640 | 26959 |
| 310 | 20250114 | 134600 | 5982040340 | 3695 | 3755 | 3755 | 3655 | 48046 |
| 311 | 20250114 | 134500 | 5804368800 | 3755 | 3695 | 3765 | 3670 | 75845 |
| 312 | 20250114 | 134400 | 5521853810 | 3695 | 3655 | 3695 | 3645 | 46980 |
| 313 | 20250114 | 134300 | 5349497505 | 3655 | 3620 | 3655 | 3615 | 33063 |
| 314 | 20250114 | 134200 | 5228988900 | 3620 | 3620 | 3620 | 3620 | 103 |
| 315 | 20250114 | 134100 | 5228616040 | 3620 | 3615 | 3620 | 3600 | 1301 |
| 316 | 20250114 | 134000 | 5223916860 | 3620 | 3620 | 3620 | 3620 | 165 |
| 317 | 20250114 | 133900 | 5223319560 | 3615 | 3610 | 3615 | 3610 | 268 |
| 318 | 20250114 | 133800 | 5222351930 | 3610 | 3620 | 3620 | 3610 | 262 |
| 319 | 20250114 | 133700 | 5221404755 | 3620 | 3620 | 3620 | 3620 | 1458 |
| 320 | 20250114 | 133600 | 5216126795 | 3620 | 3615 | 3620 | 3610 | 2116 |
| 321 | 20250114 | 133500 | 5208481530 | 3615 | 3610 | 3615 | 3600 | 747 |
| 322 | 20250114 | 133400 | 5205783605 | 3610 | 3585 | 3610 | 3580 | 1697 |
| 323 | 20250114 | 133300 | 5199682710 | 3585 | 3585 | 3615 | 3585 | 5258 |
| 324 | 20250114 | 133200 | 5180751995 | 3580 | 3590 | 3600 | 3580 | 4602 |
| 325 | 20250114 | 133100 | 5164250990 | 3590 | 3595 | 3615 | 3585 | 7238 |
| 326 | 20250114 | 133000 | 5138191345 | 3595 | 3625 | 3630 | 3590 | 4931 |
| 327 | 20250114 | 132900 | 5120350220 | 3615 | 3625 | 3625 | 3595 | 4567 |
| 328 | 20250114 | 132800 | 5103869790 | 3625 | 3635 | 3635 | 3625 | 464 |
| 329 | 20250114 | 132700 | 5102185265 | 3635 | 3625 | 3635 | 3625 | 356 |
| 330 | 20250114 | 132600 | 5100894755 | 3620 | 3645 | 3645 | 3620 | 3517 |
| 331 | 20250114 | 132500 | 5088114945 | 3645 | 3635 | 3645 | 3620 | 4156 |
| 332 | 20250114 | 132400 | 5072993650 | 3635 | 3635 | 3640 | 3610 | 4903 |
| 333 | 20250114 | 132300 | 5055225525 | 3635 | 3620 | 3635 | 3620 | 2113 |
| 334 | 20250114 | 132200 | 5047555435 | 3620 | 3640 | 3645 | 3620 | 9007 |
| 335 | 20250114 | 132100 | 5014834020 | 3635 | 3640 | 3655 | 3635 | 15011 |
| 336 | 20250114 | 132000 | 4960088600 | 3640 | 3630 | 3640 | 3620 | 8266 |
| 337 | 20250114 | 131900 | 4930074175 | 3625 | 3620 | 3625 | 3615 | 2560 |
| 338 | 20250114 | 131800 | 4920806930 | 3620 | 3615 | 3620 | 3610 | 1503 |
| 339 | 20250114 | 131700 | 4915376480 | 3615 | 3610 | 3615 | 3605 | 808 |
| 340 | 20250114 | 131600 | 4912461875 | 3610 | 3610 | 3610 | 3605 | 570 |
| 341 | 20250114 | 131500 | 4910405525 | 3610 | 3605 | 3610 | 3605 | 864 |
| 342 | 20250114 | 131400 | 4907286995 | 3605 | 3590 | 3605 | 3570 | 2000 |
| 343 | 20250114 | 131300 | 4900092920 | 3585 | 3595 | 3600 | 3585 | 1551 |
| 344 | 20250114 | 131200 | 4894523200 | 3605 | 3600 | 3610 | 3600 | 3169 |
| 345 | 20250114 | 131100 | 4883096300 | 3600 | 3610 | 3610 | 3600 | 4429 |
| 346 | 20250114 | 131000 | 4867151065 | 3610 | 3610 | 3615 | 3600 | 877 |
| 347 | 20250114 | 130900 | 4863987815 | 3610 | 3600 | 3615 | 3595 | 1560 |
| 348 | 20250114 | 130800 | 4858361570 | 3595 | 3600 | 3600 | 3590 | 6763 |
| 349 | 20250114 | 130700 | 4834078060 | 3600 | 3590 | 3600 | 3590 | 1169 |
| 350 | 20250114 | 130600 | 4829870530 | 3590 | 3595 | 3595 | 3590 | 652 |
| 351 | 20250114 | 130500 | 4827526795 | 3595 | 3595 | 3595 | 3595 | 196 |
| 352 | 20250114 | 130400 | 4826822175 | 3595 | 3600 | 3600 | 3590 | 2175 |
| 353 | 20250114 | 130300 | 4819004935 | 3600 | 3590 | 3600 | 3590 | 563 |
| 354 | 20250114 | 130200 | 4816981465 | 3590 | 3595 | 3600 | 3590 | 1557 |
| 355 | 20250114 | 130100 | 4811388555 | 3600 | 3585 | 3600 | 3585 | 8785 |
| 356 | 20250114 | 130000 | 4779819420 | 3585 | 3570 | 3585 | 3570 | 2420 |
| 357 | 20250114 | 125900 | 4771148090 | 3575 | 3595 | 3595 | 3570 | 1327 |
| 358 | 20250114 | 125800 | 4766396120 | 3595 | 3590 | 3595 | 3585 | 166 |
| 359 | 20250114 | 125700 | 4765800410 | 3595 | 3585 | 3595 | 3575 | 961 |
| 360 | 20250114 | 125600 | 4762355115 | 3570 | 3590 | 3600 | 3570 | 2784 |
| 361 | 20250114 | 125500 | 4752355225 | 3595 | 3545 | 3595 | 3545 | 2048 |
| 362 | 20250114 | 125400 | 4745041395 | 3550 | 3545 | 3550 | 3540 | 1261 |
| 363 | 20250114 | 125300 | 4740572265 | 3555 | 3555 | 3555 | 3540 | 1121 |
| 364 | 20250114 | 125200 | 4736597225 | 3560 | 3545 | 3560 | 3540 | 1035 |
| 365 | 20250114 | 125100 | 4732926135 | 3545 | 3530 | 3550 | 3530 | 2882 |
| 366 | 20250114 | 125000 | 4722708410 | 3545 | 3545 | 3555 | 3525 | 3886 |
| 367 | 20250114 | 124900 | 4708945420 | 3560 | 3555 | 3560 | 3515 | 8495 |
| 368 | 20250114 | 124800 | 4678819380 | 3565 | 3565 | 3565 | 3555 | 3793 |
| 369 | 20250114 | 124700 | 4665319115 | 3565 | 3565 | 3570 | 3565 | 883 |
| 370 | 20250114 | 124600 | 4662170725 | 3555 | 3570 | 3590 | 3555 | 5505 |
| 371 | 20250114 | 124500 | 4642559515 | 3570 | 3580 | 3590 | 3570 | 3280 |
| 372 | 20250114 | 124400 | 4630844115 | 3580 | 3580 | 3580 | 3570 | 3101 |
| 373 | 20250114 | 124300 | 4619771475 | 3580 | 3570 | 3580 | 3565 | 2982 |
| 374 | 20250114 | 124200 | 4609126835 | 3565 | 3580 | 3580 | 3565 | 3548 |
| 375 | 20250114 | 124100 | 4596451160 | 3580 | 3590 | 3590 | 3575 | 4054 |
| 376 | 20250114 | 124000 | 4581927890 | 3590 | 3595 | 3600 | 3590 | 1722 |
| 377 | 20250114 | 123900 | 4575739430 | 3595 | 3600 | 3600 | 3595 | 247 |
| 378 | 20250114 | 123800 | 4574850690 | 3595 | 3590 | 3595 | 3590 | 235 |
| 379 | 20250114 | 123700 | 4574006790 | 3590 | 3600 | 3600 | 3590 | 699 |
| 380 | 20250114 | 123600 | 4571496145 | 3600 | 3595 | 3600 | 3595 | 599 |
| 381 | 20250114 | 123500 | 4569342495 | 3595 | 3590 | 3595 | 3585 | 169 |
| 382 | 20250114 | 123400 | 4568735635 | 3585 | 3605 | 3605 | 3585 | 4729 |
| 383 | 20250114 | 123300 | 4551732600 | 3600 | 3615 | 3615 | 3595 | 4349 |
| 384 | 20250114 | 123200 | 4536062960 | 3610 | 3615 | 3625 | 3610 | 2191 |
| 385 | 20250114 | 123100 | 4528140105 | 3615 | 3630 | 3630 | 3615 | 2153 |
| 386 | 20250114 | 123000 | 4520336900 | 3630 | 3625 | 3630 | 3620 | 1431 |
| 387 | 20250114 | 122900 | 4515148225 | 3625 | 3625 | 3625 | 3620 | 619 |
| 388 | 20250114 | 122800 | 4512906835 | 3625 | 3620 | 3625 | 3610 | 4995 |
| 389 | 20250114 | 122700 | 4494838150 | 3625 | 3640 | 3645 | 3620 | 4853 |
| 390 | 20250114 | 122600 | 4477205835 | 3630 | 3635 | 3645 | 3615 | 8406 |
| 391 | 20250114 | 122500 | 4446632220 | 3635 | 3625 | 3635 | 3615 | 1737 |
| 392 | 20250114 | 122400 | 4440336245 | 3625 | 3610 | 3630 | 3610 | 2395 |
| 393 | 20250114 | 122300 | 4431667965 | 3610 | 3585 | 3610 | 3585 | 6843 |
| 394 | 20250114 | 122200 | 4407005290 | 3595 | 3575 | 3600 | 3575 | 1152 |
| 395 | 20250114 | 122100 | 4402879730 | 3575 | 3600 | 3600 | 3575 | 1981 |
| 396 | 20250114 | 122000 | 4395786280 | 3580 | 3615 | 3615 | 3580 | 1818 |
| 397 | 20250114 | 121900 | 4389247580 | 3615 | 3590 | 3615 | 3585 | 4728 |
| 398 | 20250114 | 121800 | 4372216920 | 3575 | 3590 | 3590 | 3575 | 1243 |
| 399 | 20250114 | 121700 | 4367771905 | 3590 | 3590 | 3590 | 3575 | 10757 |
| 400 | 20250114 | 121600 | 4329274840 | 3595 | 3620 | 3620 | 3595 | 1279 |
| 401 | 20250114 | 121500 | 4324673720 | 3590 | 3595 | 3620 | 3585 | 7684 |
| 402 | 20250114 | 121400 | 4296993335 | 3585 | 3605 | 3615 | 3585 | 5061 |
| 403 | 20250114 | 121300 | 4278826470 | 3610 | 3625 | 3625 | 3600 | 4410 |
| 404 | 20250114 | 121200 | 4262916545 | 3620 | 3615 | 3620 | 3615 | 1202 |
| 405 | 20250114 | 121100 | 4258566355 | 3615 | 3630 | 3635 | 3600 | 8864 |
| 406 | 20250114 | 121000 | 4226558670 | 3630 | 3615 | 3640 | 3615 | 16529 |
| 407 | 20250114 | 120900 | 4166509505 | 3620 | 3610 | 3625 | 3605 | 4972 |
| 408 | 20250114 | 120800 | 4148547720 | 3615 | 3610 | 3630 | 3610 | 14796 |
| 409 | 20250114 | 120700 | 4095009425 | 3610 | 3610 | 3610 | 3595 | 7399 |
| 410 | 20250114 | 120600 | 4068335595 | 3615 | 3580 | 3620 | 3565 | 18319 |
| 411 | 20250114 | 120500 | 4002468655 | 3580 | 3585 | 3585 | 3565 | 6389 |
| 412 | 20250114 | 120400 | 3979645970 | 3585 | 3605 | 3605 | 3575 | 2935 |
| 413 | 20250114 | 120300 | 3969115735 | 3595 | 3605 | 3610 | 3595 | 4219 |
| 414 | 20250114 | 120200 | 3953923225 | 3595 | 3610 | 3610 | 3590 | 1011 |
| 415 | 20250114 | 120100 | 3950285900 | 3610 | 3605 | 3615 | 3595 | 9834 |
| 416 | 20250114 | 120000 | 3914808430 | 3600 | 3575 | 3605 | 3575 | 14800 |
| 417 | 20250114 | 115900 | 3861703370 | 3575 | 3570 | 3580 | 3560 | 4007 |
| 418 | 20250114 | 115800 | 3847398280 | 3565 | 3595 | 3600 | 3565 | 6326 |
| 419 | 20250114 | 115700 | 3824766260 | 3585 | 3580 | 3615 | 3570 | 19266 |
| 420 | 20250114 | 115600 | 3755556045 | 3570 | 3560 | 3580 | 3545 | 8246 |
| 421 | 20250114 | 115500 | 3726121845 | 3560 | 3560 | 3560 | 3545 | 5399 |
| 422 | 20250114 | 115400 | 3706928340 | 3565 | 3545 | 3570 | 3510 | 16260 |
| 423 | 20250114 | 115300 | 3649221610 | 3545 | 3530 | 3545 | 3530 | 11291 |
| 424 | 20250114 | 115200 | 3609248930 | 3530 | 3515 | 3530 | 3515 | 2926 |
| 425 | 20250114 | 115100 | 3598947260 | 3525 | 3520 | 3525 | 3510 | 942 |
| 426 | 20250114 | 115000 | 3595632810 | 3515 | 3520 | 3525 | 3515 | 843 |
| 427 | 20250114 | 114900 | 3592666505 | 3520 | 3495 | 3525 | 3495 | 13883 |
| 428 | 20250114 | 114800 | 3543885220 | 3495 | 3490 | 3500 | 3475 | 7095 |
| 429 | 20250114 | 114700 | 3519105680 | 3490 | 3480 | 3490 | 3480 | 369 |
| 430 | 20250114 | 114600 | 3517819400 | 3475 | 3500 | 3500 | 3475 | 3397 |
| 431 | 20250114 | 114500 | 3505989420 | 3505 | 3485 | 3505 | 3465 | 7497 |
| 432 | 20250114 | 114400 | 3479841670 | 3480 | 3480 | 3490 | 3465 | 9796 |
| 433 | 20250114 | 114300 | 3445848205 | 3480 | 3490 | 3505 | 3480 | 5162 |
| 434 | 20250114 | 114200 | 3427857085 | 3495 | 3500 | 3505 | 3490 | 4240 |
| 435 | 20250114 | 114100 | 3413024825 | 3500 | 3500 | 3515 | 3495 | 1329 |
| 436 | 20250114 | 114000 | 3408372425 | 3500 | 3515 | 3520 | 3500 | 1764 |
| 437 | 20250114 | 113900 | 3402179895 | 3515 | 3520 | 3520 | 3495 | 3373 |
| 438 | 20250114 | 113800 | 3390358315 | 3495 | 3485 | 3525 | 3485 | 5002 |
| 439 | 20250114 | 113700 | 3372771130 | 3485 | 3500 | 3500 | 3485 | 7898 |
| 440 | 20250114 | 113600 | 3345209865 | 3495 | 3505 | 3520 | 3495 | 5114 |
| 441 | 20250114 | 113500 | 3327277225 | 3510 | 3520 | 3540 | 3510 | 2509 |
| 442 | 20250114 | 113400 | 3318449065 | 3520 | 3520 | 3535 | 3500 | 14999 |
| 443 | 20250114 | 113300 | 3265805535 | 3520 | 3535 | 3550 | 3515 | 11913 |
| 444 | 20250114 | 113200 | 3223639700 | 3540 | 3505 | 3540 | 3505 | 8109 |
| 445 | 20250114 | 113100 | 3195044940 | 3510 | 3525 | 3530 | 3495 | 17491 |
| 446 | 20250114 | 113000 | 3133636690 | 3525 | 3505 | 3555 | 3505 | 20844 |
| 447 | 20250114 | 112900 | 3060099810 | 3505 | 3535 | 3535 | 3490 | 17186 |
| 448 | 20250114 | 112800 | 2999816860 | 3535 | 3540 | 3550 | 3490 | 43501 |
| 449 | 20250114 | 112700 | 2846922710 | 3540 | 3645 | 3645 | 3515 | 103979 |
| 450 | 20250114 | 112600 | 2476337590 | 3635 | 3575 | 3740 | 3570 | 212045 |
| 451 | 20250114 | 112500 | 1699392485 | 3585 | 3570 | 3615 | 3565 | 87463 |
| 452 | 20250114 | 112400 | 1385915915 | 3550 | 3550 | 3550 | 3550 | 0 |
| 453 | 20250114 | 112300 | 1385915915 | 3550 | 3550 | 3550 | 3545 | 11168 |
| 454 | 20250114 | 112200 | 1346270250 | 3550 | 3540 | 3550 | 3540 | 11293 |
| 455 | 20250114 | 112100 | 1306232400 | 3540 | 3525 | 3540 | 3525 | 2891 |
| 456 | 20250114 | 112000 | 1296018275 | 3530 | 3530 | 3535 | 3530 | 3256 |
| 457 | 20250114 | 111900 | 1284519260 | 3530 | 3535 | 3535 | 3520 | 1945 |
| 458 | 20250114 | 111800 | 1277659235 | 3535 | 3490 | 3540 | 3490 | 13707 |
| 459 | 20250114 | 111700 | 1229467340 | 3490 | 3490 | 3490 | 3490 | 635 |
| 460 | 20250114 | 111600 | 1227251190 | 3495 | 3495 | 3495 | 3490 | 1410 |
| 461 | 20250114 | 111500 | 1222327560 | 3495 | 3500 | 3500 | 3490 | 690 |
| 462 | 20250114 | 111400 | 1219916310 | 3500 | 3495 | 3500 | 3490 | 685 |
| 463 | 20250114 | 111300 | 1217523555 | 3495 | 3495 | 3505 | 3490 | 1793 |
| 464 | 20250114 | 111200 | 1211249100 | 3500 | 3495 | 3500 | 3495 | 726 |
| 465 | 20250114 | 111100 | 1208710900 | 3495 | 3485 | 3495 | 3485 | 2544 |
| 466 | 20250114 | 111000 | 1199837190 | 3485 | 3450 | 3490 | 3450 | 3625 |
| 467 | 20250114 | 110900 | 1187283615 | 3450 | 3485 | 3485 | 3450 | 6049 |
| 468 | 20250114 | 110800 | 1166347970 | 3485 | 3485 | 3495 | 3485 | 2924 |
| 469 | 20250114 | 110700 | 1156132485 | 3485 | 3490 | 3495 | 3485 | 3619 |
| 470 | 20250114 | 110600 | 1143501580 | 3490 | 3490 | 3490 | 3475 | 1508 |
| 471 | 20250114 | 110500 | 1138247085 | 3480 | 3495 | 3500 | 3475 | 3830 |
| 472 | 20250114 | 110400 | 1124889385 | 3495 | 3500 | 3500 | 3485 | 1062 |
| 473 | 20250114 | 110300 | 1121177255 | 3500 | 3475 | 3500 | 3470 | 10415 |
| 474 | 20250114 | 110200 | 1084768920 | 3480 | 3465 | 3480 | 3460 | 1281 |
| 475 | 20250114 | 110100 | 1080320885 | 3465 | 3455 | 3465 | 3450 | 2056 |
| 476 | 20250114 | 110000 | 1073220530 | 3460 | 3450 | 3465 | 3450 | 1373 |
| 477 | 20250114 | 105900 | 1068475795 | 3455 | 3455 | 3460 | 3450 | 3566 |
| 478 | 20250114 | 105800 | 1056170135 | 3455 | 3455 | 3460 | 3455 | 492 |
| 479 | 20250114 | 105700 | 1054469535 | 3460 | 3450 | 3460 | 3450 | 823 |
| 480 | 20250114 | 105600 | 1051628825 | 3450 | 3420 | 3450 | 3420 | 1796 |
| 481 | 20250114 | 105500 | 1045460360 | 3435 | 3405 | 3435 | 3405 | 1584 |
| 482 | 20250114 | 105400 | 1040040120 | 3405 | 3435 | 3435 | 3405 | 4295 |
| 483 | 20250114 | 105300 | 1025377200 | 3440 | 3430 | 3440 | 3420 | 4507 |
| 484 | 20250114 | 105200 | 1009940725 | 3430 | 3440 | 3455 | 3430 | 1914 |
| 485 | 20250114 | 105100 | 1003367005 | 3455 | 3445 | 3455 | 3430 | 5929 |
| 486 | 20250114 | 105000 | 982993555 | 3460 | 3470 | 3470 | 3435 | 8534 |
| 487 | 20250114 | 104900 | 953505945 | 3490 | 3495 | 3495 | 3465 | 2688 |
| 488 | 20250114 | 104800 | 944145505 | 3495 | 3480 | 3495 | 3480 | 11068 |
| 489 | 20250114 | 104700 | 905545335 | 3480 | 3480 | 3490 | 3475 | 4928 |
| 490 | 20250114 | 104600 | 888385105 | 3480 | 3480 | 3495 | 3460 | 7758 |
| 491 | 20250114 | 104500 | 861343960 | 3475 | 3455 | 3475 | 3455 | 3790 |
| 492 | 20250114 | 104400 | 848221115 | 3455 | 3500 | 3510 | 3455 | 4620 |
| 493 | 20250114 | 104300 | 832128165 | 3510 | 3475 | 3550 | 3465 | 56679 |
| 494 | 20250114 | 104200 | 633759530 | 3475 | 3465 | 3475 | 3455 | 4341 |
| 495 | 20250114 | 104100 | 618709815 | 3465 | 3425 | 3470 | 3425 | 34938 |
| 496 | 20250114 | 104000 | 498251510 | 3425 | 3415 | 3425 | 3415 | 3198 |
| 497 | 20250114 | 103900 | 487314035 | 3415 | 3410 | 3415 | 3405 | 6585 |
| 498 | 20250114 | 103800 | 464859510 | 3410 | 3415 | 3415 | 3390 | 823 |
| 499 | 20250114 | 103700 | 462057735 | 3410 | 3405 | 3410 | 3395 | 10673 |
| 500 | 20250114 | 103600 | 425717925 | 3405 | 3400 | 3410 | 3385 | 10460 |
| 501 | 20250114 | 103500 | 390136590 | 3400 | 3385 | 3400 | 3375 | 7816 |
| 502 | 20250114 | 103400 | 363612650 | 3385 | 3380 | 3390 | 3380 | 1868 |
| 503 | 20250114 | 103300 | 357292555 | 3380 | 3380 | 3390 | 3380 | 2362 |
| 504 | 20250114 | 103200 | 349290875 | 3385 | 3340 | 3385 | 3340 | 13610 |
| 505 | 20250114 | 103100 | 303521155 | 3340 | 3350 | 3350 | 3340 | 633 |
| 506 | 20250114 | 103000 | 301403490 | 3350 | 3350 | 3350 | 3345 | 1037 |
| 507 | 20250114 | 102900 | 297929920 | 3355 | 3360 | 3360 | 3355 | 148 |
| 508 | 20250114 | 102800 | 297433135 | 3355 | 3355 | 3355 | 3335 | 741 |
| 509 | 20250114 | 102700 | 294947130 | 3355 | 3340 | 3355 | 3340 | 13037 |
| 510 | 20250114 | 102600 | 251341240 | 3330 | 3330 | 3330 | 3330 | 18 |
| 511 | 20250114 | 102500 | 251281300 | 3340 | 3335 | 3340 | 3335 | 1811 |
| 512 | 20250114 | 102400 | 245238180 | 3335 | 3335 | 3335 | 3330 | 466 |
| 513 | 20250114 | 102300 | 243684225 | 3320 | 3330 | 3330 | 3320 | 475 |
| 514 | 20250114 | 102200 | 242103800 | 3335 | 3335 | 3340 | 3335 | 243 |
| 515 | 20250114 | 102100 | 241292400 | 3335 | 3330 | 3340 | 3330 | 1709 |
| 516 | 20250114 | 102000 | 235598645 | 3330 | 3330 | 3330 | 3325 | 1182 |
| 517 | 20250114 | 101900 | 231667585 | 3325 | 3325 | 3330 | 3325 | 649 |
| 518 | 20250114 | 101800 | 229507120 | 3325 | 3325 | 3325 | 3325 | 50 |
| 519 | 20250114 | 101700 | 229340870 | 3325 | 3325 | 3330 | 3325 | 275 |
| 520 | 20250114 | 101600 | 228425995 | 3325 | 3325 | 3325 | 3325 | 0 |
| 521 | 20250114 | 101500 | 228425995 | 3325 | 3325 | 3325 | 3325 | 177 |
| 522 | 20250114 | 101400 | 227837470 | 3325 | 3325 | 3325 | 3325 | 138 |
| 523 | 20250114 | 101300 | 227378620 | 3300 | 3300 | 3300 | 3300 | 202 |
| 524 | 20250114 | 101200 | 226712020 | 3325 | 3320 | 3325 | 3320 | 199 |
| 525 | 20250114 | 101100 | 226050445 | 3300 | 3305 | 3305 | 3300 | 2240 |
| 526 | 20250114 | 101000 | 218657945 | 3325 | 3315 | 3325 | 3305 | 1821 |
| 527 | 20250114 | 100900 | 212628525 | 3335 | 3325 | 3335 | 3325 | 1182 |
| 528 | 20250114 | 100800 | 208691200 | 3330 | 3330 | 3330 | 3330 | 0 |
| 529 | 20250114 | 100700 | 208691200 | 3330 | 3320 | 3345 | 3320 | 6381 |
| 530 | 20250114 | 100600 | 187427515 | 3320 | 3310 | 3320 | 3310 | 1431 |
| 531 | 20250114 | 100500 | 182680905 | 3310 | 3315 | 3315 | 3310 | 703 |
| 532 | 20250114 | 100400 | 180350470 | 3315 | 3315 | 3325 | 3315 | 1353 |
| 533 | 20250114 | 100300 | 175864045 | 3330 | 3330 | 3330 | 3330 | 151 |
| 534 | 20250114 | 100200 | 175361215 | 3335 | 3305 | 3340 | 3305 | 3292 |
| 535 | 20250114 | 100100 | 164396100 | 3305 | 3285 | 3305 | 3285 | 3865 |
| 536 | 20250114 | 100000 | 151662380 | 3285 | 3285 | 3285 | 3285 | 103 |
| 537 | 20250114 | 095900 | 151324025 | 3300 | 3300 | 3300 | 3300 | 149 |
| 538 | 20250114 | 095800 | 150832325 | 3285 | 3295 | 3305 | 3285 | 348 |
| 539 | 20250114 | 095700 | 149684405 | 3295 | 3295 | 3295 | 3295 | 149 |
| 540 | 20250114 | 095600 | 149193450 | 3295 | 3270 | 3295 | 3270 | 4739 |
| 541 | 20250114 | 095500 | 133622335 | 3275 | 3275 | 3275 | 3275 | 0 |
| 542 | 20250114 | 095400 | 133622335 | 3275 | 3270 | 3275 | 3270 | 1997 |
| 543 | 20250114 | 095300 | 127084660 | 3270 | 3265 | 3270 | 3260 | 113 |
| 544 | 20250114 | 095200 | 126715435 | 3255 | 3255 | 3265 | 3255 | 2251 |
| 545 | 20250114 | 095100 | 119378710 | 3255 | 3210 | 3255 | 3210 | 10819 |
| 546 | 20250114 | 095000 | 84351820 | 3225 | 3225 | 3225 | 3225 | 0 |
| 547 | 20250114 | 094900 | 84351820 | 3225 | 3225 | 3225 | 3225 | 190 |
| 548 | 20250114 | 094800 | 83739070 | 3230 | 3230 | 3230 | 3230 | 1 |
| 549 | 20250114 | 094700 | 83735840 | 3210 | 3210 | 3210 | 3210 | 800 |
| 550 | 20250114 | 094600 | 81167840 | 3230 | 3230 | 3230 | 3230 | 0 |
| 551 | 20250114 | 094500 | 81167840 | 3230 | 3230 | 3230 | 3230 | 9070 |
| 552 | 20250114 | 094400 | 51871740 | 3235 | 3230 | 3235 | 3230 | 247 |
| 553 | 20250114 | 094300 | 51073925 | 3230 | 3230 | 3230 | 3230 | 0 |
| 554 | 20250114 | 094200 | 51073925 | 3230 | 3230 | 3230 | 3230 | 1 |
| 555 | 20250114 | 094100 | 51070695 | 3230 | 3230 | 3230 | 3230 | 0 |
| 556 | 20250114 | 094000 | 51070695 | 3230 | 3230 | 3230 | 3230 | 14 |
| 557 | 20250114 | 093900 | 51025475 | 3230 | 3225 | 3230 | 3225 | 617 |
| 558 | 20250114 | 093800 | 49035645 | 3220 | 3220 | 3220 | 3220 | 100 |
| 559 | 20250114 | 093700 | 48713645 | 3220 | 3220 | 3220 | 3220 | 0 |
| 560 | 20250114 | 093600 | 48713645 | 3220 | 3220 | 3220 | 3220 | 0 |
| 561 | 20250114 | 093500 | 48713645 | 3220 | 3220 | 3220 | 3220 | 0 |
| 562 | 20250114 | 093400 | 48713645 | 3220 | 3205 | 3220 | 3200 | 41 |
| 563 | 20250114 | 093300 | 48582275 | 3220 | 3200 | 3220 | 3200 | 300 |
| 564 | 20250114 | 093200 | 47622255 | 3220 | 3220 | 3220 | 3220 | 10001 |
| 565 | 20250114 | 093100 | 15419035 | 3200 | 3200 | 3200 | 3200 | 300 |
| 566 | 20250114 | 093000 | 14459035 | 3220 | 3200 | 3220 | 3200 | 301 |
| 567 | 20250114 | 092900 | 13495815 | 3220 | 3220 | 3220 | 3220 | 0 |
| 568 | 20250114 | 092800 | 13495815 | 3220 | 3220 | 3220 | 3220 | 0 |
| 569 | 20250114 | 092700 | 13495815 | 3220 | 3220 | 3220 | 3220 | 73 |
| 570 | 20250114 | 092600 | 13260755 | 3220 | 3220 | 3220 | 3220 | 0 |
| 571 | 20250114 | 092500 | 13260755 | 3220 | 3220 | 3220 | 3220 | 50 |
| 572 | 20250114 | 092400 | 13099755 | 3220 | 3220 | 3220 | 3200 | 69 |
| 573 | 20250114 | 092300 | 12878605 | 3225 | 3225 | 3225 | 3225 | 1 |
| 574 | 20250114 | 092200 | 12875380 | 3205 | 3205 | 3205 | 3205 | 86 |
| 575 | 20250114 | 092100 | 12599750 | 3225 | 3225 | 3225 | 3225 | 0 |
| 576 | 20250114 | 092000 | 12599750 | 3225 | 3205 | 3225 | 3205 | 201 |
| 577 | 20250114 | 091900 | 11955525 | 3205 | 3205 | 3205 | 3205 | 462 |
| 578 | 20250114 | 091800 | 10474815 | 3230 | 3230 | 3230 | 3230 | 0 |
| 579 | 20250114 | 091700 | 10474815 | 3230 | 3230 | 3230 | 3230 | 0 |
| 580 | 20250114 | 091600 | 10474815 | 3230 | 3230 | 3230 | 3230 | 0 |
| 581 | 20250114 | 091500 | 10474815 | 3230 | 3230 | 3230 | 3230 | 0 |
| 582 | 20250114 | 091400 | 10474815 | 3230 | 3230 | 3230 | 3230 | 1 |
| 583 | 20250114 | 091300 | 10471585 | 3205 | 3205 | 3205 | 3205 | 20 |
| 584 | 20250114 | 091200 | 10407485 | 3235 | 3235 | 3235 | 3235 | 0 |
| 585 | 20250114 | 091100 | 10407485 | 3235 | 3235 | 3235 | 3235 | 0 |
| 586 | 20250114 | 091000 | 10407485 | 3235 | 3235 | 3235 | 3235 | 0 |
| 587 | 20250114 | 090900 | 10407485 | 3235 | 3220 | 3235 | 3205 | 2002 |
| 588 | 20250114 | 090800 | 3982135 | 3235 | 3235 | 3235 | 3235 | 1 |
| 589 | 20250114 | 090700 | 3978900 | 3235 | 3235 | 3235 | 3235 | 0 |
| 590 | 20250114 | 090600 | 3978900 | 3235 | 3235 | 3235 | 3235 | 0 |
| 591 | 20250114 | 090500 | 3978900 | 3235 | 3235 | 3235 | 3235 | 0 |
| 592 | 20250114 | 090400 | 3978900 | 3235 | 3215 | 3235 | 3210 | 621 |
| 593 | 20250114 | 090300 | 1982725 | 3235 | 3215 | 3235 | 3215 | 7 |
| 594 | 20250114 | 090200 | 1960120 | 3235 | 3235 | 3235 | 3235 | 0 |
| 595 | 20250114 | 090100 | 1960120 | 3235 | 3235 | 3235 | 3235 | 0 |
| 596 | 20250114 | 090000 | 1960120 | 3235 | 3230 | 3235 | 3225 | 607 |