30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 185700 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 16259 |
| 3 | 20250120 | 185600 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 4 | 20250120 | 185500 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 5 | 20250120 | 185400 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 6 | 20250120 | 185300 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 7 | 20250120 | 185200 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 8 | 20250120 | 185100 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 9 | 20250120 | 185000 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 10 | 20250120 | 184900 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 11 | 20250120 | 184800 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 12 | 20250120 | 184700 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 13 | 20250120 | 184600 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 14 | 20250120 | 184500 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 15 | 20250120 | 184400 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 16 | 20250120 | 184300 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 17 | 20250120 | 184200 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 18 | 20250120 | 184100 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 19 | 20250120 | 184000 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 20 | 20250120 | 183900 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 21 | 20250120 | 183800 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 22 | 20250120 | 183700 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 23 | 20250120 | 183600 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 24 | 20250120 | 183500 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 25 | 20250120 | 183400 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 26 | 20250120 | 183300 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 27 | 20250120 | 183200 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 28 | 20250120 | 183100 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 29 | 20250120 | 183000 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 30 | 20250120 | 182900 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 31 | 20250120 | 182800 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 32 | 20250120 | 182700 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 16259 |
| 33 | 20250120 | 182600 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 34 | 20250120 | 182500 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 35 | 20250120 | 182400 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 36 | 20250120 | 182300 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 37 | 20250120 | 182200 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 38 | 20250120 | 182100 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 39 | 20250120 | 182000 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 40 | 20250120 | 181900 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 41 | 20250120 | 181800 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 42 | 20250120 | 181700 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 43 | 20250120 | 181600 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 44 | 20250120 | 181500 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 45 | 20250120 | 181400 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 46 | 20250120 | 181300 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 47 | 20250120 | 181200 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 48 | 20250120 | 181100 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 49 | 20250120 | 181000 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 50 | 20250120 | 180900 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 51 | 20250120 | 180800 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 52 | 20250120 | 180700 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 53 | 20250120 | 180600 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 54 | 20250120 | 180500 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 55 | 20250120 | 180400 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 56 | 20250120 | 180300 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 57 | 20250120 | 180200 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 58 | 20250120 | 180100 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 59 | 20250120 | 180000 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 60 | 20250120 | 175900 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 61 | 20250120 | 175800 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 62 | 20250120 | 175700 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 16259 |
| 63 | 20250120 | 175600 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 64 | 20250120 | 175500 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 65 | 20250120 | 175400 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 66 | 20250120 | 175300 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 67 | 20250120 | 175200 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 68 | 20250120 | 175100 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 69 | 20250120 | 175000 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 70 | 20250120 | 174900 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 71 | 20250120 | 174800 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 72 | 20250120 | 174700 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 73 | 20250120 | 174600 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 74 | 20250120 | 174500 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 75 | 20250120 | 174400 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 76 | 20250120 | 174300 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 77 | 20250120 | 174200 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 78 | 20250120 | 174100 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 79 | 20250120 | 174000 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 80 | 20250120 | 173900 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 81 | 20250120 | 173800 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 82 | 20250120 | 173700 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 83 | 20250120 | 173600 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 84 | 20250120 | 173500 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 85 | 20250120 | 173400 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 86 | 20250120 | 173300 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 87 | 20250120 | 173200 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 88 | 20250120 | 173100 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 89 | 20250120 | 173000 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 90 | 20250120 | 172900 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 91 | 20250120 | 172800 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 92 | 20250120 | 172700 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 16259 |
| 93 | 20250120 | 172600 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 94 | 20250120 | 172500 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 95 | 20250120 | 172400 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 96 | 20250120 | 172300 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 97 | 20250120 | 172200 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 98 | 20250120 | 172100 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 99 | 20250120 | 172000 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 100 | 20250120 | 171900 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 101 | 20250120 | 171800 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 102 | 20250120 | 171700 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 103 | 20250120 | 171600 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 104 | 20250120 | 171500 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 105 | 20250120 | 171400 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 106 | 20250120 | 171300 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 107 | 20250120 | 171200 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 108 | 20250120 | 171100 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 109 | 20250120 | 171000 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 110 | 20250120 | 170900 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 111 | 20250120 | 170800 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 112 | 20250120 | 170700 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 113 | 20250120 | 170600 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 114 | 20250120 | 170500 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 115 | 20250120 | 170400 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 116 | 20250120 | 170300 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 117 | 20250120 | 170200 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 118 | 20250120 | 170100 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 119 | 20250120 | 170000 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 120 | 20250120 | 165900 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 121 | 20250120 | 165800 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 122 | 20250120 | 165700 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 16259 |
| 123 | 20250120 | 165600 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 124 | 20250120 | 165500 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 125 | 20250120 | 165400 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 126 | 20250120 | 165300 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 127 | 20250120 | 165200 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 128 | 20250120 | 165100 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 129 | 20250120 | 165000 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 130 | 20250120 | 164900 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 131 | 20250120 | 164800 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 132 | 20250120 | 164700 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 133 | 20250120 | 164600 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 134 | 20250120 | 164500 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 135 | 20250120 | 164400 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 136 | 20250120 | 164300 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 137 | 20250120 | 164200 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 138 | 20250120 | 164100 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 139 | 20250120 | 164000 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 140 | 20250120 | 163900 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 141 | 20250120 | 163800 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 142 | 20250120 | 163700 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 143 | 20250120 | 163600 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 144 | 20250120 | 163500 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 145 | 20250120 | 163400 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 146 | 20250120 | 163300 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 147 | 20250120 | 163200 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 148 | 20250120 | 163100 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 149 | 20250120 | 163000 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 150 | 20250120 | 162900 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 151 | 20250120 | 162800 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 152 | 20250120 | 162700 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 16259 |
| 153 | 20250120 | 162600 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 154 | 20250120 | 162500 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 155 | 20250120 | 162400 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 156 | 20250120 | 162300 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 157 | 20250120 | 162200 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 158 | 20250120 | 162100 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 159 | 20250120 | 162000 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 160 | 20250120 | 161900 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 161 | 20250120 | 161800 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 162 | 20250120 | 161700 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 163 | 20250120 | 161600 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 164 | 20250120 | 161500 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 165 | 20250120 | 161400 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 166 | 20250120 | 161300 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 167 | 20250120 | 161200 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 168 | 20250120 | 161100 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 169 | 20250120 | 161000 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 170 | 20250120 | 160900 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 171 | 20250120 | 160800 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 172 | 20250120 | 160700 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 173 | 20250120 | 160600 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 174 | 20250120 | 160500 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 175 | 20250120 | 160400 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 176 | 20250120 | 160300 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 177 | 20250120 | 160200 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 178 | 20250120 | 160100 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 179 | 20250120 | 160000 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 180 | 20250120 | 155900 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 181 | 20250120 | 155800 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 182 | 20250120 | 155700 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 16259 |
| 183 | 20250120 | 155600 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 184 | 20250120 | 155500 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 185 | 20250120 | 155400 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 186 | 20250120 | 155300 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 187 | 20250120 | 155200 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 188 | 20250120 | 155100 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 189 | 20250120 | 155000 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 190 | 20250120 | 154900 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 191 | 20250120 | 154800 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 192 | 20250120 | 154700 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 193 | 20250120 | 154600 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 194 | 20250120 | 154500 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 195 | 20250120 | 154400 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 196 | 20250120 | 154300 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 197 | 20250120 | 154200 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 198 | 20250120 | 154100 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 199 | 20250120 | 154000 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 200 | 20250120 | 153900 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 201 | 20250120 | 153800 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 202 | 20250120 | 153700 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 203 | 20250120 | 153600 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 204 | 20250120 | 153500 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 205 | 20250120 | 153400 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 206 | 20250120 | 153300 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 207 | 20250120 | 153200 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 208 | 20250120 | 153100 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 209 | 20250120 | 153000 | 7102065855 | 3470 | 3470 | 3470 | 3470 | 16259 |
| 210 | 20250120 | 152900 | 7045647125 | 3460 | 3460 | 3460 | 3460 | 0 |
| 211 | 20250120 | 152800 | 7045647125 | 3460 | 3460 | 3460 | 3460 | 0 |
| 212 | 20250120 | 152700 | 7045647125 | 3460 | 3460 | 3460 | 3460 | 0 |
| 213 | 20250120 | 152600 | 7045647125 | 3460 | 3460 | 3460 | 3460 | 0 |
| 214 | 20250120 | 152500 | 7045647125 | 3460 | 3460 | 3460 | 3460 | 0 |
| 215 | 20250120 | 152400 | 7045647125 | 3460 | 3460 | 3460 | 3460 | 0 |
| 216 | 20250120 | 152300 | 7045647125 | 3460 | 3460 | 3460 | 3460 | 0 |
| 217 | 20250120 | 152200 | 7045647125 | 3460 | 3460 | 3460 | 3460 | 0 |
| 218 | 20250120 | 152100 | 7045647125 | 3460 | 3460 | 3460 | 3460 | 0 |
| 219 | 20250120 | 152000 | 7045647125 | 3460 | 3460 | 3460 | 3460 | 0 |
| 220 | 20250120 | 151900 | 7045647125 | 3460 | 3455 | 3460 | 3450 | 1575 |
| 221 | 20250120 | 151800 | 7040205210 | 3460 | 3455 | 3460 | 3455 | 803 |
| 222 | 20250120 | 151700 | 7037429320 | 3450 | 3445 | 3450 | 3445 | 2621 |
| 223 | 20250120 | 151600 | 7028395550 | 3445 | 3445 | 3445 | 3445 | 380 |
| 224 | 20250120 | 151500 | 7027086450 | 3440 | 3445 | 3450 | 3440 | 1959 |
| 225 | 20250120 | 151400 | 7020337080 | 3445 | 3445 | 3445 | 3445 | 577 |
| 226 | 20250120 | 151300 | 7018349315 | 3450 | 3450 | 3455 | 3450 | 3088 |
| 227 | 20250120 | 151200 | 7007695710 | 3455 | 3440 | 3455 | 3440 | 5850 |
| 228 | 20250120 | 151100 | 6987504165 | 3430 | 3440 | 3440 | 3430 | 934 |
| 229 | 20250120 | 151000 | 6984298990 | 3430 | 3430 | 3435 | 3425 | 2628 |
| 230 | 20250120 | 150900 | 6975284465 | 3430 | 3430 | 3430 | 3425 | 1502 |
| 231 | 20250120 | 150800 | 6970136210 | 3430 | 3430 | 3435 | 3430 | 337 |
| 232 | 20250120 | 150700 | 6968980150 | 3430 | 3430 | 3430 | 3430 | 116 |
| 233 | 20250120 | 150600 | 6968582270 | 3430 | 3425 | 3430 | 3425 | 851 |
| 234 | 20250120 | 150500 | 6965666235 | 3425 | 3440 | 3440 | 3425 | 2470 |
| 235 | 20250120 | 150400 | 6957199035 | 3440 | 3440 | 3440 | 3430 | 188 |
| 236 | 20250120 | 150300 | 6956552325 | 3440 | 3440 | 3440 | 3430 | 989 |
| 237 | 20250120 | 150200 | 6953151165 | 3440 | 3430 | 3440 | 3430 | 987 |
| 238 | 20250120 | 150100 | 6949760755 | 3430 | 3430 | 3440 | 3430 | 1070 |
| 239 | 20250120 | 150000 | 6946084630 | 3430 | 3430 | 3430 | 3430 | 670 |
| 240 | 20250120 | 145900 | 6943786530 | 3430 | 3440 | 3440 | 3430 | 256 |
| 241 | 20250120 | 145800 | 6942908120 | 3430 | 3430 | 3435 | 3430 | 1738 |
| 242 | 20250120 | 145700 | 6936941985 | 3435 | 3440 | 3440 | 3430 | 1010 |
| 243 | 20250120 | 145600 | 6933472860 | 3430 | 3430 | 3430 | 3430 | 425 |
| 244 | 20250120 | 145500 | 6932015110 | 3425 | 3425 | 3425 | 3425 | 2143 |
| 245 | 20250120 | 145400 | 6924675335 | 3425 | 3440 | 3440 | 3425 | 272 |
| 246 | 20250120 | 145300 | 6923743720 | 3425 | 3435 | 3435 | 3425 | 738 |
| 247 | 20250120 | 145200 | 6921213560 | 3435 | 3430 | 3435 | 3425 | 687 |
| 248 | 20250120 | 145100 | 6918857310 | 3425 | 3425 | 3425 | 3425 | 1999 |
| 249 | 20250120 | 145000 | 6912010735 | 3425 | 3435 | 3435 | 3425 | 233 |
| 250 | 20250120 | 144900 | 6911212695 | 3425 | 3425 | 3435 | 3425 | 1650 |
| 251 | 20250120 | 144800 | 6905561425 | 3425 | 3430 | 3430 | 3425 | 2776 |
| 252 | 20250120 | 144700 | 6896047645 | 3435 | 3430 | 3435 | 3425 | 1649 |
| 253 | 20250120 | 144600 | 6890397215 | 3430 | 3430 | 3430 | 3430 | 1924 |
| 254 | 20250120 | 144500 | 6883797895 | 3435 | 3435 | 3435 | 3435 | 160 |
| 255 | 20250120 | 144400 | 6883248295 | 3445 | 3435 | 3445 | 3435 | 118 |
| 256 | 20250120 | 144300 | 6882842755 | 3435 | 3435 | 3435 | 3435 | 218 |
| 257 | 20250120 | 144200 | 6882093925 | 3435 | 3425 | 3440 | 3425 | 2728 |
| 258 | 20250120 | 144100 | 6872724425 | 3425 | 3430 | 3430 | 3425 | 713 |
| 259 | 20250120 | 144000 | 6870280340 | 3425 | 3425 | 3425 | 3425 | 1328 |
| 260 | 20250120 | 143900 | 6865731940 | 3425 | 3435 | 3435 | 3425 | 60 |
| 261 | 20250120 | 143800 | 6865526360 | 3425 | 3425 | 3425 | 3425 | 10 |
| 262 | 20250120 | 143700 | 6865492110 | 3425 | 3425 | 3425 | 3420 | 2411 |
| 263 | 20250120 | 143600 | 6857242715 | 3425 | 3430 | 3430 | 3425 | 9504 |
| 264 | 20250120 | 143500 | 6824664850 | 3430 | 3435 | 3435 | 3430 | 126 |
| 265 | 20250120 | 143400 | 6824232510 | 3430 | 3435 | 3435 | 3430 | 430 |
| 266 | 20250120 | 143300 | 6822757110 | 3435 | 3435 | 3435 | 3425 | 5490 |
| 267 | 20250120 | 143200 | 6803936470 | 3430 | 3430 | 3435 | 3430 | 879 |
| 268 | 20250120 | 143100 | 6800920985 | 3430 | 3430 | 3435 | 3430 | 2465 |
| 269 | 20250120 | 143000 | 6792465560 | 3430 | 3435 | 3440 | 3430 | 677 |
| 270 | 20250120 | 142900 | 6790140155 | 3440 | 3440 | 3440 | 3440 | 1010 |
| 271 | 20250120 | 142800 | 6786665755 | 3435 | 3435 | 3435 | 3435 | 250 |
| 272 | 20250120 | 142700 | 6785807005 | 3440 | 3435 | 3440 | 3435 | 21 |
| 273 | 20250120 | 142600 | 6785734775 | 3435 | 3445 | 3445 | 3435 | 629 |
| 274 | 20250120 | 142500 | 6783573070 | 3440 | 3440 | 3440 | 3440 | 1539 |
| 275 | 20250120 | 142400 | 6778278910 | 3435 | 3435 | 3435 | 3435 | 700 |
| 276 | 20250120 | 142300 | 6775874410 | 3435 | 3440 | 3440 | 3435 | 887 |
| 277 | 20250120 | 142200 | 6772824195 | 3440 | 3440 | 3440 | 3435 | 2227 |
| 278 | 20250120 | 142100 | 6765169365 | 3440 | 3425 | 3440 | 3425 | 7261 |
| 279 | 20250120 | 142000 | 6740229630 | 3420 | 3420 | 3430 | 3420 | 1184 |
| 280 | 20250120 | 141900 | 6736180100 | 3420 | 3425 | 3425 | 3420 | 1377 |
| 281 | 20250120 | 141800 | 6731467485 | 3425 | 3420 | 3425 | 3420 | 1331 |
| 282 | 20250120 | 141700 | 6726910825 | 3420 | 3425 | 3425 | 3420 | 6105 |
| 283 | 20250120 | 141600 | 6706025120 | 3425 | 3425 | 3430 | 3425 | 519 |
| 284 | 20250120 | 141500 | 6704247015 | 3435 | 3430 | 3435 | 3425 | 2642 |
| 285 | 20250120 | 141400 | 6695186270 | 3430 | 3430 | 3430 | 3430 | 1218 |
| 286 | 20250120 | 141300 | 6691008530 | 3430 | 3435 | 3435 | 3430 | 35 |
| 287 | 20250120 | 141200 | 6690888430 | 3435 | 3435 | 3435 | 3430 | 1869 |
| 288 | 20250120 | 141100 | 6684469570 | 3430 | 3430 | 3435 | 3430 | 749 |
| 289 | 20250120 | 141000 | 6681900490 | 3430 | 3435 | 3435 | 3430 | 3182 |
| 290 | 20250120 | 140900 | 6670983205 | 3435 | 3435 | 3435 | 3430 | 2209 |
| 291 | 20250120 | 140800 | 6663406035 | 3435 | 3435 | 3435 | 3435 | 3896 |
| 292 | 20250120 | 140700 | 6650023275 | 3435 | 3440 | 3440 | 3435 | 2010 |
| 293 | 20250120 | 140600 | 6643113250 | 3440 | 3440 | 3440 | 3440 | 705 |
| 294 | 20250120 | 140500 | 6640688050 | 3440 | 3445 | 3460 | 3440 | 720 |
| 295 | 20250120 | 140400 | 6638210135 | 3445 | 3445 | 3445 | 3445 | 711 |
| 296 | 20250120 | 140300 | 6635760740 | 3475 | 3440 | 3475 | 3435 | 4261 |
| 297 | 20250120 | 140200 | 6621047175 | 3435 | 3440 | 3440 | 3435 | 600 |
| 298 | 20250120 | 140100 | 6618983180 | 3440 | 3435 | 3450 | 3435 | 1366 |
| 299 | 20250120 | 140000 | 6614283915 | 3435 | 3440 | 3440 | 3430 | 4625 |
| 300 | 20250120 | 135900 | 6598410385 | 3435 | 3440 | 3450 | 3435 | 4417 |
| 301 | 20250120 | 135800 | 6583228180 | 3450 | 3450 | 3450 | 3440 | 269 |
| 302 | 20250120 | 135700 | 6582302115 | 3440 | 3445 | 3445 | 3440 | 3618 |
| 303 | 20250120 | 135600 | 6569852210 | 3445 | 3445 | 3445 | 3445 | 476 |
| 304 | 20250120 | 135500 | 6568212390 | 3445 | 3445 | 3450 | 3445 | 760 |
| 305 | 20250120 | 135400 | 6565594105 | 3445 | 3455 | 3455 | 3445 | 1347 |
| 306 | 20250120 | 135300 | 6560948565 | 3455 | 3445 | 3455 | 3445 | 1196 |
| 307 | 20250120 | 135200 | 6556827945 | 3440 | 3445 | 3455 | 3440 | 2746 |
| 308 | 20250120 | 135100 | 6547371900 | 3445 | 3455 | 3455 | 3445 | 1624 |
| 309 | 20250120 | 135000 | 6541773950 | 3450 | 3450 | 3460 | 3450 | 10140 |
| 310 | 20250120 | 134900 | 6506789780 | 3460 | 3455 | 3460 | 3450 | 649 |
| 311 | 20250120 | 134800 | 6504549315 | 3455 | 3450 | 3460 | 3450 | 2068 |
| 312 | 20250120 | 134700 | 6497409425 | 3455 | 3460 | 3460 | 3455 | 4887 |
| 313 | 20250120 | 134600 | 6480520845 | 3460 | 3465 | 3465 | 3460 | 2903 |
| 314 | 20250120 | 134500 | 6470476015 | 3465 | 3465 | 3465 | 3465 | 323 |
| 315 | 20250120 | 134400 | 6469356820 | 3465 | 3465 | 3465 | 3465 | 1036 |
| 316 | 20250120 | 134300 | 6465767080 | 3465 | 3465 | 3465 | 3465 | 1608 |
| 317 | 20250120 | 134200 | 6460195360 | 3465 | 3460 | 3465 | 3460 | 1166 |
| 318 | 20250120 | 134100 | 6456157165 | 3460 | 3460 | 3465 | 3460 | 655 |
| 319 | 20250120 | 134000 | 6453890115 | 3460 | 3465 | 3465 | 3460 | 1016 |
| 320 | 20250120 | 133900 | 6450372190 | 3460 | 3460 | 3465 | 3460 | 982 |
| 321 | 20250120 | 133800 | 6446974445 | 3460 | 3465 | 3465 | 3460 | 5211 |
| 322 | 20250120 | 133700 | 6428922445 | 3465 | 3470 | 3475 | 3465 | 3039 |
| 323 | 20250120 | 133600 | 6418383460 | 3465 | 3465 | 3465 | 3465 | 623 |
| 324 | 20250120 | 133500 | 6416224765 | 3465 | 3465 | 3475 | 3465 | 1556 |
| 325 | 20250120 | 133400 | 6410830745 | 3465 | 3475 | 3475 | 3465 | 9625 |
| 326 | 20250120 | 133300 | 6377422155 | 3475 | 3470 | 3475 | 3470 | 1126 |
| 327 | 20250120 | 133200 | 6373512240 | 3470 | 3475 | 3475 | 3470 | 1766 |
| 328 | 20250120 | 133100 | 6367383235 | 3475 | 3475 | 3475 | 3475 | 1141 |
| 329 | 20250120 | 133000 | 6363418260 | 3480 | 3475 | 3480 | 3475 | 4017 |
| 330 | 20250120 | 132900 | 6349459170 | 3475 | 3475 | 3480 | 3475 | 1639 |
| 331 | 20250120 | 132800 | 6343762635 | 3475 | 3475 | 3475 | 3475 | 2717 |
| 332 | 20250120 | 132700 | 6334321060 | 3470 | 3475 | 3475 | 3470 | 5114 |
| 333 | 20250120 | 132600 | 6316562335 | 3470 | 3480 | 3480 | 3470 | 3446 |
| 334 | 20250120 | 132500 | 6304586450 | 3480 | 3480 | 3480 | 3480 | 1440 |
| 335 | 20250120 | 132400 | 6299575250 | 3485 | 3480 | 3495 | 3480 | 2007 |
| 336 | 20250120 | 132300 | 6292590515 | 3495 | 3480 | 3495 | 3480 | 821 |
| 337 | 20250120 | 132200 | 6289732985 | 3475 | 3475 | 3475 | 3475 | 746 |
| 338 | 20250120 | 132100 | 6287140635 | 3475 | 3480 | 3495 | 3475 | 4171 |
| 339 | 20250120 | 132000 | 6272621100 | 3480 | 3490 | 3490 | 3480 | 16249 |
| 340 | 20250120 | 131900 | 6216013365 | 3490 | 3500 | 3500 | 3490 | 2305 |
| 341 | 20250120 | 131800 | 6207960515 | 3500 | 3505 | 3505 | 3500 | 1495 |
| 342 | 20250120 | 131700 | 6202725325 | 3505 | 3510 | 3510 | 3505 | 10 |
| 343 | 20250120 | 131600 | 6202690270 | 3510 | 3510 | 3510 | 3505 | 2094 |
| 344 | 20250120 | 131500 | 6195350750 | 3505 | 3510 | 3510 | 3505 | 221 |
| 345 | 20250120 | 131400 | 6194575100 | 3510 | 3515 | 3520 | 3510 | 1051 |
| 346 | 20250120 | 131300 | 6190885920 | 3515 | 3515 | 3520 | 3515 | 2363 |
| 347 | 20250120 | 131200 | 6182579965 | 3520 | 3520 | 3520 | 3520 | 1484 |
| 348 | 20250120 | 131100 | 6177356285 | 3525 | 3520 | 3525 | 3520 | 607 |
| 349 | 20250120 | 131000 | 6175218640 | 3525 | 3530 | 3530 | 3525 | 568 |
| 350 | 20250120 | 130900 | 6173216370 | 3520 | 3525 | 3530 | 3520 | 3732 |
| 351 | 20250120 | 130800 | 6160072970 | 3530 | 3535 | 3535 | 3530 | 6586 |
| 352 | 20250120 | 130700 | 6136791695 | 3520 | 3530 | 3530 | 3520 | 2307 |
| 353 | 20250120 | 130600 | 6128664225 | 3535 | 3525 | 3535 | 3525 | 147 |
| 354 | 20250120 | 130500 | 6128144700 | 3525 | 3525 | 3530 | 3525 | 1264 |
| 355 | 20250120 | 130400 | 6123684435 | 3530 | 3540 | 3540 | 3520 | 1238 |
| 356 | 20250120 | 130300 | 6119315745 | 3540 | 3530 | 3540 | 3530 | 10507 |
| 357 | 20250120 | 130200 | 6082171305 | 3525 | 3520 | 3530 | 3520 | 5434 |
| 358 | 20250120 | 130100 | 6063017185 | 3520 | 3525 | 3525 | 3520 | 309 |
| 359 | 20250120 | 130000 | 6061929155 | 3520 | 3520 | 3520 | 3520 | 500 |
| 360 | 20250120 | 125900 | 6060169155 | 3520 | 3520 | 3520 | 3515 | 2808 |
| 361 | 20250120 | 125800 | 6050286260 | 3520 | 3505 | 3520 | 3505 | 1441 |
| 362 | 20250120 | 125700 | 6045221640 | 3515 | 3505 | 3515 | 3505 | 134 |
| 363 | 20250120 | 125600 | 6044751650 | 3505 | 3495 | 3505 | 3495 | 21705 |
| 364 | 20250120 | 125500 | 5968685925 | 3495 | 3495 | 3500 | 3495 | 307 |
| 365 | 20250120 | 125400 | 5967612935 | 3495 | 3495 | 3500 | 3495 | 489 |
| 366 | 20250120 | 125300 | 5965901675 | 3495 | 3495 | 3495 | 3495 | 0 |
| 367 | 20250120 | 125200 | 5965901675 | 3495 | 3490 | 3495 | 3490 | 2143 |
| 368 | 20250120 | 125100 | 5958419655 | 3490 | 3495 | 3495 | 3490 | 724 |
| 369 | 20250120 | 125000 | 5955890230 | 3490 | 3495 | 3495 | 3490 | 3270 |
| 370 | 20250120 | 124900 | 5944477905 | 3490 | 3490 | 3490 | 3490 | 68 |
| 371 | 20250120 | 124800 | 5944240585 | 3490 | 3490 | 3495 | 3490 | 687 |
| 372 | 20250120 | 124700 | 5941842905 | 3490 | 3490 | 3490 | 3490 | 0 |
| 373 | 20250120 | 124600 | 5941842905 | 3490 | 3485 | 3490 | 3485 | 100 |
| 374 | 20250120 | 124500 | 5941493910 | 3490 | 3490 | 3490 | 3490 | 5329 |
| 375 | 20250120 | 124400 | 5922895700 | 3490 | 3490 | 3490 | 3490 | 34 |
| 376 | 20250120 | 124300 | 5922777040 | 3490 | 3490 | 3490 | 3490 | 322 |
| 377 | 20250120 | 124200 | 5921653260 | 3495 | 3490 | 3495 | 3490 | 16 |
| 378 | 20250120 | 124100 | 5921597390 | 3490 | 3495 | 3495 | 3490 | 766 |
| 379 | 20250120 | 124000 | 5918923900 | 3500 | 3490 | 3500 | 3490 | 670 |
| 380 | 20250120 | 123900 | 5916580500 | 3490 | 3500 | 3500 | 3490 | 448 |
| 381 | 20250120 | 123800 | 5915016910 | 3490 | 3490 | 3490 | 3490 | 0 |
| 382 | 20250120 | 123700 | 5915016910 | 3490 | 3495 | 3495 | 3490 | 1168 |
| 383 | 20250120 | 123600 | 5910935590 | 3495 | 3495 | 3495 | 3495 | 532 |
| 384 | 20250120 | 123500 | 5909076250 | 3495 | 3495 | 3500 | 3495 | 1464 |
| 385 | 20250120 | 123400 | 5903954540 | 3495 | 3495 | 3495 | 3485 | 817 |
| 386 | 20250120 | 123300 | 5901101645 | 3485 | 3495 | 3495 | 3485 | 3191 |
| 387 | 20250120 | 123200 | 5889965305 | 3495 | 3490 | 3495 | 3490 | 280 |
| 388 | 20250120 | 123100 | 5888988080 | 3490 | 3490 | 3490 | 3490 | 5 |
| 389 | 20250120 | 123000 | 5888970630 | 3490 | 3490 | 3490 | 3490 | 1 |
| 390 | 20250120 | 122900 | 5888967140 | 3485 | 3490 | 3505 | 3485 | 932 |
| 391 | 20250120 | 122800 | 5885715505 | 3490 | 3490 | 3490 | 3490 | 1050 |
| 392 | 20250120 | 122700 | 5882051005 | 3490 | 3490 | 3510 | 3490 | 1947 |
| 393 | 20250120 | 122600 | 5875254335 | 3490 | 3490 | 3490 | 3490 | 761 |
| 394 | 20250120 | 122500 | 5872598445 | 3490 | 3505 | 3505 | 3490 | 9502 |
| 395 | 20250120 | 122400 | 5839361970 | 3505 | 3505 | 3505 | 3505 | 681 |
| 396 | 20250120 | 122300 | 5836975065 | 3505 | 3515 | 3515 | 3500 | 405 |
| 397 | 20250120 | 122200 | 5835553720 | 3500 | 3500 | 3505 | 3500 | 1322 |
| 398 | 20250120 | 122100 | 5830926220 | 3500 | 3505 | 3505 | 3500 | 602 |
| 399 | 20250120 | 122000 | 5828819120 | 3500 | 3510 | 3510 | 3500 | 2461 |
| 400 | 20250120 | 121900 | 5820204565 | 3500 | 3510 | 3510 | 3500 | 2216 |
| 401 | 20250120 | 121800 | 5812438405 | 3510 | 3505 | 3510 | 3505 | 498 |
| 402 | 20250120 | 121700 | 5810691415 | 3505 | 3505 | 3505 | 3505 | 1030 |
| 403 | 20250120 | 121600 | 5807081265 | 3510 | 3510 | 3510 | 3505 | 749 |
| 404 | 20250120 | 121500 | 5804455920 | 3505 | 3510 | 3510 | 3505 | 2101 |
| 405 | 20250120 | 121400 | 5797091465 | 3510 | 3510 | 3510 | 3510 | 661 |
| 406 | 20250120 | 121300 | 5794771355 | 3510 | 3510 | 3520 | 3510 | 647 |
| 407 | 20250120 | 121200 | 5792499755 | 3520 | 3510 | 3520 | 3510 | 694 |
| 408 | 20250120 | 121100 | 5790057335 | 3510 | 3505 | 3510 | 3505 | 1318 |
| 409 | 20250120 | 121000 | 5785436055 | 3505 | 3515 | 3515 | 3505 | 4680 |
| 410 | 20250120 | 120900 | 5769009870 | 3515 | 3515 | 3515 | 3515 | 1304 |
| 411 | 20250120 | 120800 | 5764426310 | 3515 | 3515 | 3515 | 3515 | 599 |
| 412 | 20250120 | 120700 | 5762320825 | 3515 | 3515 | 3515 | 3515 | 205 |
| 413 | 20250120 | 120600 | 5761600250 | 3520 | 3520 | 3520 | 3520 | 1238 |
| 414 | 20250120 | 120500 | 5757242490 | 3525 | 3515 | 3525 | 3515 | 706 |
| 415 | 20250120 | 120400 | 5754757380 | 3515 | 3535 | 3535 | 3515 | 780 |
| 416 | 20250120 | 120300 | 5752013455 | 3520 | 3530 | 3535 | 3520 | 3568 |
| 417 | 20250120 | 120200 | 5739439940 | 3530 | 3525 | 3530 | 3525 | 1059 |
| 418 | 20250120 | 120100 | 5735701970 | 3530 | 3520 | 3530 | 3515 | 110 |
| 419 | 20250120 | 120000 | 5735314220 | 3515 | 3530 | 3530 | 3515 | 1439 |
| 420 | 20250120 | 115900 | 5730250640 | 3520 | 3520 | 3520 | 3520 | 541 |
| 421 | 20250120 | 115800 | 5728346320 | 3520 | 3525 | 3525 | 3520 | 593 |
| 422 | 20250120 | 115700 | 5726256435 | 3525 | 3515 | 3525 | 3515 | 1179 |
| 423 | 20250120 | 115600 | 5722106440 | 3515 | 3515 | 3515 | 3515 | 360 |
| 424 | 20250120 | 115500 | 5720841040 | 3515 | 3505 | 3515 | 3505 | 351 |
| 425 | 20250120 | 115400 | 5719608950 | 3505 | 3500 | 3510 | 3500 | 1422 |
| 426 | 20250120 | 115300 | 5714620950 | 3500 | 3505 | 3505 | 3500 | 11600 |
| 427 | 20250120 | 115200 | 5673987070 | 3510 | 3515 | 3515 | 3510 | 1037 |
| 428 | 20250120 | 115100 | 5670347060 | 3520 | 3510 | 3520 | 3510 | 302 |
| 429 | 20250120 | 115000 | 5669286810 | 3510 | 3515 | 3520 | 3505 | 7854 |
| 430 | 20250120 | 114900 | 5641712225 | 3510 | 3520 | 3520 | 3510 | 4186 |
| 431 | 20250120 | 114800 | 5627019195 | 3515 | 3515 | 3515 | 3515 | 2628 |
| 432 | 20250120 | 114700 | 5617781775 | 3515 | 3520 | 3525 | 3515 | 2167 |
| 433 | 20250120 | 114600 | 5610162760 | 3520 | 3515 | 3520 | 3515 | 126 |
| 434 | 20250120 | 114500 | 5609719365 | 3515 | 3520 | 3520 | 3515 | 1208 |
| 435 | 20250120 | 114400 | 5605471155 | 3520 | 3525 | 3530 | 3520 | 476 |
| 436 | 20250120 | 114300 | 5603793410 | 3525 | 3530 | 3530 | 3525 | 246 |
| 437 | 20250120 | 114200 | 5602925620 | 3530 | 3525 | 3530 | 3525 | 21343 |
| 438 | 20250120 | 114100 | 5527687925 | 3515 | 3515 | 3525 | 3515 | 1269 |
| 439 | 20250120 | 114000 | 5523222930 | 3515 | 3525 | 3525 | 3515 | 4435 |
| 440 | 20250120 | 113900 | 5507625960 | 3520 | 3520 | 3525 | 3520 | 7124 |
| 441 | 20250120 | 113800 | 5482548455 | 3520 | 3520 | 3525 | 3520 | 3111 |
| 442 | 20250120 | 113700 | 5471592735 | 3520 | 3530 | 3530 | 3520 | 7424 |
| 443 | 20250120 | 113600 | 5445417720 | 3525 | 3530 | 3530 | 3525 | 1109 |
| 444 | 20250120 | 113500 | 5441508280 | 3530 | 3525 | 3530 | 3525 | 1316 |
| 445 | 20250120 | 113400 | 5436863135 | 3525 | 3525 | 3530 | 3520 | 5618 |
| 446 | 20250120 | 113300 | 5417073190 | 3525 | 3525 | 3525 | 3525 | 5369 |
| 447 | 20250120 | 113200 | 5398147465 | 3525 | 3530 | 3530 | 3525 | 1126 |
| 448 | 20250120 | 113100 | 5394173390 | 3530 | 3530 | 3530 | 3530 | 7716 |
| 449 | 20250120 | 113000 | 5366935910 | 3530 | 3535 | 3535 | 3530 | 734 |
| 450 | 20250120 | 112900 | 5364342120 | 3535 | 3535 | 3535 | 3530 | 1106 |
| 451 | 20250120 | 112800 | 5360436750 | 3535 | 3530 | 3535 | 3530 | 1170 |
| 452 | 20250120 | 112700 | 5356304115 | 3535 | 3530 | 3535 | 3530 | 5824 |
| 453 | 20250120 | 112600 | 5335717975 | 3530 | 3535 | 3535 | 3530 | 176 |
| 454 | 20250120 | 112500 | 5335096665 | 3535 | 3530 | 3535 | 3530 | 1622 |
| 455 | 20250120 | 112400 | 5329370415 | 3530 | 3530 | 3535 | 3530 | 1544 |
| 456 | 20250120 | 112300 | 5323919895 | 3535 | 3535 | 3535 | 3530 | 133 |
| 457 | 20250120 | 112200 | 5323450190 | 3530 | 3535 | 3535 | 3530 | 6413 |
| 458 | 20250120 | 112100 | 5300804280 | 3535 | 3535 | 3535 | 3535 | 2989 |
| 459 | 20250120 | 112000 | 5290238165 | 3535 | 3545 | 3545 | 3530 | 13922 |
| 460 | 20250120 | 111900 | 5241035535 | 3545 | 3555 | 3555 | 3545 | 10090 |
| 461 | 20250120 | 111800 | 5205218125 | 3550 | 3555 | 3555 | 3550 | 1793 |
| 462 | 20250120 | 111700 | 5198849415 | 3550 | 3555 | 3555 | 3550 | 2694 |
| 463 | 20250120 | 111600 | 5189284475 | 3555 | 3560 | 3560 | 3550 | 4180 |
| 464 | 20250120 | 111500 | 5174425100 | 3560 | 3560 | 3565 | 3555 | 1322 |
| 465 | 20250120 | 111400 | 5169718970 | 3560 | 3560 | 3565 | 3555 | 2237 |
| 466 | 20250120 | 111300 | 5161757980 | 3560 | 3560 | 3560 | 3560 | 973 |
| 467 | 20250120 | 111200 | 5158294100 | 3560 | 3560 | 3560 | 3560 | 3362 |
| 468 | 20250120 | 111100 | 5146325380 | 3560 | 3570 | 3575 | 3560 | 2257 |
| 469 | 20250120 | 111000 | 5138278255 | 3570 | 3565 | 3570 | 3560 | 716 |
| 470 | 20250120 | 110900 | 5135728740 | 3560 | 3570 | 3575 | 3560 | 891 |
| 471 | 20250120 | 110800 | 5132548705 | 3575 | 3565 | 3575 | 3565 | 5220 |
| 472 | 20250120 | 110700 | 5113910620 | 3555 | 3560 | 3560 | 3555 | 1804 |
| 473 | 20250120 | 110600 | 5107490655 | 3560 | 3570 | 3570 | 3560 | 1682 |
| 474 | 20250120 | 110500 | 5101502305 | 3560 | 3560 | 3560 | 3560 | 1585 |
| 475 | 20250120 | 110400 | 5095859705 | 3555 | 3570 | 3570 | 3555 | 1972 |
| 476 | 20250120 | 110300 | 5088840340 | 3570 | 3570 | 3570 | 3560 | 9869 |
| 477 | 20250120 | 110200 | 5053642505 | 3570 | 3580 | 3580 | 3570 | 5612 |
| 478 | 20250120 | 110100 | 5033568495 | 3580 | 3575 | 3580 | 3575 | 8534 |
| 479 | 20250120 | 110000 | 5003041240 | 3575 | 3590 | 3590 | 3575 | 9270 |
| 480 | 20250120 | 105900 | 4969843265 | 3585 | 3590 | 3590 | 3580 | 5951 |
| 481 | 20250120 | 105800 | 4948526135 | 3590 | 3585 | 3590 | 3580 | 3078 |
| 482 | 20250120 | 105700 | 4937495500 | 3590 | 3600 | 3605 | 3590 | 2517 |
| 483 | 20250120 | 105600 | 4928436505 | 3605 | 3610 | 3615 | 3600 | 4035 |
| 484 | 20250120 | 105500 | 4913883245 | 3610 | 3590 | 3630 | 3590 | 12778 |
| 485 | 20250120 | 105400 | 4867671765 | 3580 | 3600 | 3600 | 3575 | 10334 |
| 486 | 20250120 | 105300 | 4830546655 | 3600 | 3615 | 3615 | 3600 | 13839 |
| 487 | 20250120 | 105200 | 4780571195 | 3615 | 3605 | 3635 | 3605 | 24295 |
| 488 | 20250120 | 105100 | 4692499495 | 3610 | 3575 | 3615 | 3570 | 26922 |
| 489 | 20250120 | 105000 | 4595667750 | 3570 | 3575 | 3575 | 3565 | 2626 |
| 490 | 20250120 | 104900 | 4586302170 | 3575 | 3565 | 3580 | 3565 | 7828 |
| 491 | 20250120 | 104800 | 4558362025 | 3565 | 3560 | 3565 | 3560 | 3562 |
| 492 | 20250120 | 104700 | 4545679770 | 3560 | 3560 | 3560 | 3555 | 3356 |
| 493 | 20250120 | 104600 | 4533733730 | 3555 | 3570 | 3570 | 3555 | 750 |
| 494 | 20250120 | 104500 | 4531063740 | 3570 | 3570 | 3570 | 3560 | 2588 |
| 495 | 20250120 | 104400 | 4521835650 | 3570 | 3560 | 3570 | 3555 | 4224 |
| 496 | 20250120 | 104300 | 4506781535 | 3560 | 3565 | 3565 | 3555 | 3754 |
| 497 | 20250120 | 104200 | 4493420700 | 3565 | 3570 | 3570 | 3565 | 4544 |
| 498 | 20250120 | 104100 | 4477199130 | 3570 | 3580 | 3580 | 3570 | 3728 |
| 499 | 20250120 | 104000 | 4463870695 | 3580 | 3570 | 3580 | 3570 | 4253 |
| 500 | 20250120 | 103900 | 4448666040 | 3575 | 3550 | 3575 | 3550 | 15047 |
| 501 | 20250120 | 103800 | 4395090005 | 3550 | 3550 | 3550 | 3545 | 2512 |
| 502 | 20250120 | 103700 | 4386180050 | 3550 | 3545 | 3555 | 3540 | 1091 |
| 503 | 20250120 | 103600 | 4382312050 | 3545 | 3555 | 3555 | 3545 | 884 |
| 504 | 20250120 | 103500 | 4379177500 | 3545 | 3545 | 3555 | 3545 | 301 |
| 505 | 20250120 | 103400 | 4378108905 | 3545 | 3545 | 3555 | 3545 | 2542 |
| 506 | 20250120 | 103300 | 4369097505 | 3545 | 3545 | 3550 | 3545 | 4125 |
| 507 | 20250120 | 103200 | 4354465095 | 3560 | 3560 | 3560 | 3545 | 5027 |
| 508 | 20250120 | 103100 | 4336604830 | 3560 | 3550 | 3560 | 3545 | 9516 |
| 509 | 20250120 | 103000 | 4302805820 | 3550 | 3550 | 3550 | 3545 | 64 |
| 510 | 20250120 | 102900 | 4302578720 | 3555 | 3545 | 3555 | 3540 | 5478 |
| 511 | 20250120 | 102800 | 4283140315 | 3545 | 3530 | 3545 | 3525 | 4539 |
| 512 | 20250120 | 102700 | 4267095650 | 3530 | 3545 | 3555 | 3520 | 16323 |
| 513 | 20250120 | 102600 | 4209442145 | 3555 | 3545 | 3560 | 3540 | 13452 |
| 514 | 20250120 | 102500 | 4161671360 | 3550 | 3555 | 3560 | 3545 | 9415 |
| 515 | 20250120 | 102400 | 4128203420 | 3550 | 3545 | 3560 | 3545 | 3247 |
| 516 | 20250120 | 102300 | 4116677870 | 3550 | 3560 | 3565 | 3545 | 4451 |
| 517 | 20250120 | 102200 | 4100874335 | 3550 | 3550 | 3565 | 3545 | 8015 |
| 518 | 20250120 | 102100 | 4072350110 | 3545 | 3555 | 3560 | 3535 | 9906 |
| 519 | 20250120 | 102000 | 4037216585 | 3555 | 3550 | 3555 | 3545 | 7378 |
| 520 | 20250120 | 101900 | 4011035300 | 3555 | 3545 | 3555 | 3545 | 1381 |
| 521 | 20250120 | 101800 | 4006138710 | 3555 | 3545 | 3555 | 3540 | 5032 |
| 522 | 20250120 | 101700 | 3988297945 | 3550 | 3550 | 3555 | 3535 | 8327 |
| 523 | 20250120 | 101600 | 3958823870 | 3540 | 3535 | 3555 | 3530 | 6748 |
| 524 | 20250120 | 101500 | 3934912250 | 3550 | 3545 | 3565 | 3530 | 11164 |
| 525 | 20250120 | 101400 | 3895450120 | 3555 | 3560 | 3570 | 3530 | 28330 |
| 526 | 20250120 | 101300 | 3795183490 | 3565 | 3575 | 3580 | 3565 | 8620 |
| 527 | 20250120 | 101200 | 3764403280 | 3575 | 3550 | 3580 | 3540 | 19927 |
| 528 | 20250120 | 101100 | 3693504465 | 3540 | 3560 | 3565 | 3540 | 20655 |
| 529 | 20250120 | 101000 | 3620189535 | 3565 | 3595 | 3605 | 3565 | 35731 |
| 530 | 20250120 | 100900 | 3492112705 | 3605 | 3600 | 3610 | 3595 | 28079 |
| 531 | 20250120 | 100800 | 3390892920 | 3605 | 3645 | 3645 | 3600 | 50379 |
| 532 | 20250120 | 100700 | 3208605795 | 3645 | 3660 | 3670 | 3630 | 103604 |
| 533 | 20250120 | 100600 | 2830128100 | 3660 | 3600 | 3665 | 3600 | 101312 |
| 534 | 20250120 | 100500 | 2462299565 | 3610 | 3580 | 3610 | 3570 | 37849 |
| 535 | 20250120 | 100400 | 2326272635 | 3580 | 3560 | 3585 | 3560 | 40137 |
| 536 | 20250120 | 100300 | 2182854375 | 3560 | 3550 | 3560 | 3545 | 14523 |
| 537 | 20250120 | 100200 | 2131278630 | 3550 | 3520 | 3550 | 3520 | 14596 |
| 538 | 20250120 | 100100 | 2079648325 | 3520 | 3530 | 3530 | 3520 | 3224 |
| 539 | 20250120 | 100000 | 2068279650 | 3530 | 3530 | 3530 | 3525 | 2516 |
| 540 | 20250120 | 095900 | 2059398745 | 3530 | 3530 | 3530 | 3525 | 1696 |
| 541 | 20250120 | 095800 | 2053414325 | 3530 | 3525 | 3530 | 3525 | 3027 |
| 542 | 20250120 | 095700 | 2042734005 | 3525 | 3530 | 3530 | 3525 | 4091 |
| 543 | 20250120 | 095600 | 2028298195 | 3530 | 3525 | 3530 | 3525 | 1982 |
| 544 | 20250120 | 095500 | 2021301885 | 3530 | 3540 | 3540 | 3525 | 4503 |
| 545 | 20250120 | 095400 | 2005392965 | 3540 | 3525 | 3540 | 3520 | 3787 |
| 546 | 20250120 | 095300 | 1992021980 | 3525 | 3540 | 3540 | 3525 | 18464 |
| 547 | 20250120 | 095200 | 1926777405 | 3535 | 3530 | 3540 | 3530 | 9794 |
| 548 | 20250120 | 095100 | 1892135335 | 3530 | 3530 | 3535 | 3520 | 11432 |
| 549 | 20250120 | 095000 | 1851789160 | 3530 | 3525 | 3530 | 3520 | 8085 |
| 550 | 20250120 | 094900 | 1823279975 | 3525 | 3515 | 3525 | 3515 | 5891 |
| 551 | 20250120 | 094800 | 1802541255 | 3510 | 3480 | 3510 | 3475 | 7346 |
| 552 | 20250120 | 094700 | 1776842860 | 3480 | 3495 | 3495 | 3475 | 13169 |
| 553 | 20250120 | 094600 | 1731049560 | 3490 | 3495 | 3495 | 3490 | 903 |
| 554 | 20250120 | 094500 | 1727898025 | 3480 | 3480 | 3490 | 3480 | 706 |
| 555 | 20250120 | 094400 | 1725438795 | 3480 | 3500 | 3500 | 3480 | 6312 |
| 556 | 20250120 | 094300 | 1703409820 | 3500 | 3500 | 3500 | 3500 | 891 |
| 557 | 20250120 | 094200 | 1700291320 | 3500 | 3495 | 3500 | 3490 | 2959 |
| 558 | 20250120 | 094100 | 1689957635 | 3490 | 3495 | 3500 | 3485 | 7228 |
| 559 | 20250120 | 094000 | 1664706685 | 3500 | 3500 | 3500 | 3495 | 1456 |
| 560 | 20250120 | 093900 | 1659613460 | 3500 | 3510 | 3510 | 3500 | 3340 |
| 561 | 20250120 | 093800 | 1647914735 | 3510 | 3500 | 3510 | 3495 | 2759 |
| 562 | 20250120 | 093700 | 1638244215 | 3495 | 3490 | 3500 | 3485 | 9799 |
| 563 | 20250120 | 093600 | 1604043110 | 3490 | 3505 | 3505 | 3490 | 8427 |
| 564 | 20250120 | 093500 | 1574596620 | 3505 | 3510 | 3510 | 3500 | 11740 |
| 565 | 20250120 | 093400 | 1533483990 | 3510 | 3515 | 3515 | 3510 | 4093 |
| 566 | 20250120 | 093300 | 1519110930 | 3515 | 3530 | 3530 | 3515 | 8093 |
| 567 | 20250120 | 093200 | 1490612340 | 3530 | 3535 | 3540 | 3520 | 15346 |
| 568 | 20250120 | 093100 | 1436469755 | 3535 | 3530 | 3540 | 3530 | 14334 |
| 569 | 20250120 | 093000 | 1385791080 | 3530 | 3525 | 3535 | 3520 | 24751 |
| 570 | 20250120 | 092900 | 1298434055 | 3520 | 3505 | 3535 | 3505 | 32115 |
| 571 | 20250120 | 092800 | 1185273940 | 3505 | 3485 | 3510 | 3485 | 9686 |
| 572 | 20250120 | 092700 | 1151363160 | 3480 | 3475 | 3485 | 3475 | 18273 |
| 573 | 20250120 | 092600 | 1087798385 | 3480 | 3475 | 3480 | 3470 | 3370 |
| 574 | 20250120 | 092500 | 1076087940 | 3475 | 3470 | 3475 | 3465 | 6823 |
| 575 | 20250120 | 092400 | 1052406955 | 3470 | 3475 | 3475 | 3470 | 902 |
| 576 | 20250120 | 092300 | 1049274815 | 3475 | 3475 | 3475 | 3470 | 1183 |
| 577 | 20250120 | 092200 | 1045164680 | 3475 | 3470 | 3485 | 3470 | 13044 |
| 578 | 20250120 | 092100 | 999792755 | 3470 | 3470 | 3470 | 3470 | 600 |
| 579 | 20250120 | 092000 | 997710755 | 3470 | 3460 | 3475 | 3460 | 4583 |
| 580 | 20250120 | 091900 | 981826125 | 3460 | 3460 | 3485 | 3460 | 3670 |
| 581 | 20250120 | 091800 | 969084745 | 3460 | 3455 | 3475 | 3455 | 16950 |
| 582 | 20250120 | 091700 | 910407305 | 3455 | 3470 | 3470 | 3450 | 4958 |
| 583 | 20250120 | 091600 | 893244960 | 3465 | 3465 | 3470 | 3465 | 2280 |
| 584 | 20250120 | 091500 | 885342115 | 3465 | 3465 | 3470 | 3455 | 7474 |
| 585 | 20250120 | 091400 | 859435210 | 3465 | 3465 | 3470 | 3465 | 1204 |
| 586 | 20250120 | 091300 | 855261540 | 3470 | 3465 | 3470 | 3460 | 10115 |
| 587 | 20250120 | 091200 | 820214775 | 3475 | 3465 | 3475 | 3465 | 4363 |
| 588 | 20250120 | 091100 | 805075880 | 3470 | 3450 | 3470 | 3450 | 6628 |
| 589 | 20250120 | 091000 | 782159040 | 3450 | 3440 | 3455 | 3430 | 10586 |
| 590 | 20250120 | 090900 | 745679925 | 3440 | 3435 | 3440 | 3430 | 12424 |
| 591 | 20250120 | 090800 | 703043300 | 3440 | 3445 | 3460 | 3435 | 10014 |
| 592 | 20250120 | 090700 | 668573800 | 3445 | 3450 | 3460 | 3435 | 7580 |
| 593 | 20250120 | 090600 | 642459705 | 3450 | 3445 | 3450 | 3435 | 22466 |
| 594 | 20250120 | 090500 | 565107660 | 3445 | 3465 | 3465 | 3445 | 10658 |
| 595 | 20250120 | 090400 | 528271635 | 3465 | 3445 | 3480 | 3440 | 33489 |
| 596 | 20250120 | 090300 | 412423360 | 3450 | 3470 | 3475 | 3450 | 18272 |
| 597 | 20250120 | 090200 | 349117560 | 3475 | 3490 | 3495 | 3470 | 24115 |
| 598 | 20250120 | 090100 | 265334220 | 3495 | 3480 | 3495 | 3470 | 22691 |
| 599 | 20250120 | 090000 | 186312425 | 3490 | 3495 | 3500 | 3475 | 53248 |