31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 191200 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 28516 |
| 3 | 20250115 | 191100 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 4 | 20250115 | 191000 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 5 | 20250115 | 190900 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 6 | 20250115 | 190800 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 7 | 20250115 | 190700 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 8 | 20250115 | 190600 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 9 | 20250115 | 190500 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 10 | 20250115 | 190400 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 11 | 20250115 | 190300 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 12 | 20250115 | 190200 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 13 | 20250115 | 190100 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 14 | 20250115 | 190000 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 15 | 20250115 | 185900 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 16 | 20250115 | 185800 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 17 | 20250115 | 185700 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 18 | 20250115 | 185600 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 19 | 20250115 | 185500 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 20 | 20250115 | 185400 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 21 | 20250115 | 185300 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 22 | 20250115 | 185200 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 23 | 20250115 | 185100 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 24 | 20250115 | 185000 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 25 | 20250115 | 184900 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 26 | 20250115 | 184800 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 27 | 20250115 | 184700 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 28 | 20250115 | 184600 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 29 | 20250115 | 184500 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 30 | 20250115 | 184400 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 31 | 20250115 | 184300 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 32 | 20250115 | 184200 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 28516 |
| 33 | 20250115 | 184100 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 34 | 20250115 | 184000 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 35 | 20250115 | 183900 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 36 | 20250115 | 183800 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 37 | 20250115 | 183700 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 38 | 20250115 | 183600 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 39 | 20250115 | 183500 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 40 | 20250115 | 183400 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 41 | 20250115 | 183300 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 42 | 20250115 | 183200 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 43 | 20250115 | 183100 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 44 | 20250115 | 183000 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 45 | 20250115 | 182900 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 46 | 20250115 | 182800 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 47 | 20250115 | 182700 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 48 | 20250115 | 182600 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 49 | 20250115 | 182500 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 50 | 20250115 | 182400 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 51 | 20250115 | 182300 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 52 | 20250115 | 182200 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 53 | 20250115 | 182100 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 54 | 20250115 | 182000 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 55 | 20250115 | 181900 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 56 | 20250115 | 181800 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 57 | 20250115 | 181700 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 58 | 20250115 | 181600 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 59 | 20250115 | 181500 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 60 | 20250115 | 181400 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 61 | 20250115 | 181300 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 62 | 20250115 | 181200 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 28516 |
| 63 | 20250115 | 181100 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 64 | 20250115 | 181000 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 65 | 20250115 | 180900 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 66 | 20250115 | 180800 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 67 | 20250115 | 180700 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 68 | 20250115 | 180600 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 69 | 20250115 | 180500 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 70 | 20250115 | 180400 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 71 | 20250115 | 180300 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 72 | 20250115 | 180200 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 73 | 20250115 | 180100 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 74 | 20250115 | 180000 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 75 | 20250115 | 175900 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 76 | 20250115 | 175800 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 77 | 20250115 | 175700 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 78 | 20250115 | 175600 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 79 | 20250115 | 175500 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 80 | 20250115 | 175400 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 81 | 20250115 | 175300 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 82 | 20250115 | 175200 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 83 | 20250115 | 175100 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 84 | 20250115 | 175000 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 85 | 20250115 | 174900 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 86 | 20250115 | 174800 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 87 | 20250115 | 174700 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 88 | 20250115 | 174600 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 89 | 20250115 | 174500 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 90 | 20250115 | 174400 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 91 | 20250115 | 174300 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 92 | 20250115 | 174200 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 28516 |
| 93 | 20250115 | 174100 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 94 | 20250115 | 174000 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 95 | 20250115 | 173900 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 96 | 20250115 | 173800 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 97 | 20250115 | 173700 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 98 | 20250115 | 173600 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 99 | 20250115 | 173500 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 100 | 20250115 | 173400 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 101 | 20250115 | 173300 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 102 | 20250115 | 173200 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 103 | 20250115 | 173100 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 104 | 20250115 | 173000 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 105 | 20250115 | 172900 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 106 | 20250115 | 172800 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 107 | 20250115 | 172700 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 108 | 20250115 | 172600 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 109 | 20250115 | 172500 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 110 | 20250115 | 172400 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 111 | 20250115 | 172300 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 112 | 20250115 | 172200 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 113 | 20250115 | 172100 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 114 | 20250115 | 172000 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 115 | 20250115 | 171900 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 116 | 20250115 | 171800 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 117 | 20250115 | 171700 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 118 | 20250115 | 171600 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 119 | 20250115 | 171500 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 120 | 20250115 | 171400 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 121 | 20250115 | 171300 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 122 | 20250115 | 171200 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 28516 |
| 123 | 20250115 | 171100 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 124 | 20250115 | 171000 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 125 | 20250115 | 170900 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 126 | 20250115 | 170800 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 127 | 20250115 | 170700 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 128 | 20250115 | 170600 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 129 | 20250115 | 170500 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 130 | 20250115 | 170400 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 131 | 20250115 | 170300 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 132 | 20250115 | 170200 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 133 | 20250115 | 170100 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 134 | 20250115 | 170000 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 135 | 20250115 | 165900 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 136 | 20250115 | 165800 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 137 | 20250115 | 165700 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 138 | 20250115 | 165600 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 139 | 20250115 | 165500 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 140 | 20250115 | 165400 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 141 | 20250115 | 165300 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 142 | 20250115 | 165200 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 143 | 20250115 | 165100 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 144 | 20250115 | 165000 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 145 | 20250115 | 164900 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 146 | 20250115 | 164800 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 147 | 20250115 | 164700 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 148 | 20250115 | 164600 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 149 | 20250115 | 164500 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 150 | 20250115 | 164400 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 151 | 20250115 | 164300 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 152 | 20250115 | 164200 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 28516 |
| 153 | 20250115 | 164100 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 154 | 20250115 | 164000 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 155 | 20250115 | 163900 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 156 | 20250115 | 163800 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 157 | 20250115 | 163700 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 158 | 20250115 | 163600 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 159 | 20250115 | 163500 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 160 | 20250115 | 163400 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 161 | 20250115 | 163300 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 162 | 20250115 | 163200 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 163 | 20250115 | 163100 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 164 | 20250115 | 163000 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 165 | 20250115 | 162900 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 166 | 20250115 | 162800 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 167 | 20250115 | 162700 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 168 | 20250115 | 162600 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 169 | 20250115 | 162500 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 170 | 20250115 | 162400 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 171 | 20250115 | 162300 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 172 | 20250115 | 162200 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 173 | 20250115 | 162100 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 174 | 20250115 | 162000 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 175 | 20250115 | 161900 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 176 | 20250115 | 161800 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 177 | 20250115 | 161700 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 178 | 20250115 | 161600 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 179 | 20250115 | 161500 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 180 | 20250115 | 161400 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 181 | 20250115 | 161300 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 182 | 20250115 | 161200 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 28516 |
| 183 | 20250115 | 161100 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 184 | 20250115 | 161000 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 185 | 20250115 | 160900 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 186 | 20250115 | 160800 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 187 | 20250115 | 160700 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 188 | 20250115 | 160600 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 189 | 20250115 | 160500 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 190 | 20250115 | 160400 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 191 | 20250115 | 160300 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 192 | 20250115 | 160200 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 193 | 20250115 | 160100 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 194 | 20250115 | 160000 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 195 | 20250115 | 155900 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 196 | 20250115 | 155800 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 197 | 20250115 | 155700 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 198 | 20250115 | 155600 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 199 | 20250115 | 155500 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 200 | 20250115 | 155400 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 201 | 20250115 | 155300 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 202 | 20250115 | 155200 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 203 | 20250115 | 155100 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 204 | 20250115 | 155000 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 205 | 20250115 | 154900 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 206 | 20250115 | 154800 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 207 | 20250115 | 154700 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 208 | 20250115 | 154600 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 209 | 20250115 | 154500 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 210 | 20250115 | 154400 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 211 | 20250115 | 154300 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 212 | 20250115 | 154200 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 28516 |
| 213 | 20250115 | 154100 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 214 | 20250115 | 154000 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 215 | 20250115 | 153900 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 216 | 20250115 | 153800 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 217 | 20250115 | 153700 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 218 | 20250115 | 153600 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 219 | 20250115 | 153500 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 220 | 20250115 | 153400 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 221 | 20250115 | 153300 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 222 | 20250115 | 153200 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 223 | 20250115 | 153100 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 224 | 20250115 | 153000 | 16584382940 | 3595 | 3595 | 3595 | 3595 | 28516 |
| 225 | 20250115 | 152900 | 16481867920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 226 | 20250115 | 152800 | 16481867920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 227 | 20250115 | 152700 | 16481867920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 228 | 20250115 | 152600 | 16481867920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 229 | 20250115 | 152500 | 16481867920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 230 | 20250115 | 152400 | 16481867920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 231 | 20250115 | 152300 | 16481867920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 232 | 20250115 | 152200 | 16481867920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 233 | 20250115 | 152100 | 16481867920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 234 | 20250115 | 152000 | 16481867920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 235 | 20250115 | 151900 | 16481867920 | 3515 | 3500 | 3525 | 3500 | 4991 |
| 236 | 20250115 | 151800 | 16464315950 | 3500 | 3475 | 3500 | 3475 | 3008 |
| 237 | 20250115 | 151700 | 16453858300 | 3480 | 3495 | 3500 | 3470 | 2822 |
| 238 | 20250115 | 151600 | 16444019670 | 3500 | 3500 | 3500 | 3490 | 950 |
| 239 | 20250115 | 151500 | 16440700045 | 3500 | 3515 | 3525 | 3495 | 3826 |
| 240 | 20250115 | 151400 | 16427264570 | 3500 | 3525 | 3525 | 3500 | 5111 |
| 241 | 20250115 | 151300 | 16409366285 | 3525 | 3520 | 3525 | 3500 | 3206 |
| 242 | 20250115 | 151200 | 16398089310 | 3525 | 3525 | 3530 | 3515 | 5795 |
| 243 | 20250115 | 151100 | 16377672110 | 3515 | 3530 | 3530 | 3515 | 792 |
| 244 | 20250115 | 151000 | 16374886335 | 3530 | 3515 | 3530 | 3500 | 9730 |
| 245 | 20250115 | 150900 | 16340610330 | 3490 | 3495 | 3520 | 3490 | 5191 |
| 246 | 20250115 | 150800 | 16322417890 | 3495 | 3490 | 3510 | 3490 | 2612 |
| 247 | 20250115 | 150700 | 16313283415 | 3485 | 3485 | 3485 | 3485 | 1014 |
| 248 | 20250115 | 150600 | 16309749625 | 3485 | 3465 | 3485 | 3465 | 879 |
| 249 | 20250115 | 150500 | 16306697845 | 3465 | 3475 | 3475 | 3455 | 2214 |
| 250 | 20250115 | 150400 | 16299021915 | 3475 | 3485 | 3490 | 3475 | 1613 |
| 251 | 20250115 | 150300 | 16293399150 | 3470 | 3485 | 3490 | 3470 | 2623 |
| 252 | 20250115 | 150200 | 16284262720 | 3485 | 3470 | 3495 | 3470 | 4445 |
| 253 | 20250115 | 150100 | 16268779990 | 3480 | 3445 | 3480 | 3445 | 1169 |
| 254 | 20250115 | 150000 | 16264727985 | 3445 | 3440 | 3445 | 3440 | 109 |
| 255 | 20250115 | 145900 | 16264353005 | 3440 | 3455 | 3455 | 3440 | 434 |
| 256 | 20250115 | 145800 | 16262857900 | 3450 | 3450 | 3460 | 3450 | 1696 |
| 257 | 20250115 | 145700 | 16257000670 | 3435 | 3430 | 3440 | 3430 | 1164 |
| 258 | 20250115 | 145600 | 16253005405 | 3430 | 3440 | 3440 | 3425 | 3500 |
| 259 | 20250115 | 145500 | 16240991075 | 3440 | 3440 | 3455 | 3440 | 1104 |
| 260 | 20250115 | 145400 | 16237191275 | 3440 | 3440 | 3445 | 3440 | 820 |
| 261 | 20250115 | 145300 | 16234369765 | 3460 | 3450 | 3460 | 3450 | 959 |
| 262 | 20250115 | 145200 | 16231057650 | 3450 | 3435 | 3450 | 3435 | 274 |
| 263 | 20250115 | 145100 | 16230114195 | 3455 | 3450 | 3455 | 3435 | 1539 |
| 264 | 20250115 | 145000 | 16224811455 | 3445 | 3440 | 3445 | 3440 | 1369 |
| 265 | 20250115 | 144900 | 16220099345 | 3440 | 3435 | 3440 | 3430 | 1397 |
| 266 | 20250115 | 144800 | 16215302830 | 3435 | 3425 | 3435 | 3425 | 4615 |
| 267 | 20250115 | 144700 | 16199495615 | 3430 | 3440 | 3445 | 3430 | 3828 |
| 268 | 20250115 | 144600 | 16186348935 | 3445 | 3440 | 3445 | 3440 | 1400 |
| 269 | 20250115 | 144500 | 16181528945 | 3445 | 3455 | 3455 | 3445 | 646 |
| 270 | 20250115 | 144400 | 16179301410 | 3450 | 3470 | 3470 | 3450 | 952 |
| 271 | 20250115 | 144300 | 16176016910 | 3450 | 3440 | 3460 | 3440 | 1341 |
| 272 | 20250115 | 144200 | 16171380400 | 3440 | 3435 | 3440 | 3425 | 2120 |
| 273 | 20250115 | 144100 | 16164105390 | 3420 | 3445 | 3455 | 3415 | 10071 |
| 274 | 20250115 | 144000 | 16129530655 | 3450 | 3430 | 3450 | 3410 | 10186 |
| 275 | 20250115 | 143900 | 16094656900 | 3430 | 3465 | 3465 | 3430 | 15708 |
| 276 | 20250115 | 143800 | 16040489765 | 3465 | 3475 | 3475 | 3465 | 2990 |
| 277 | 20250115 | 143700 | 16030114290 | 3480 | 3475 | 3480 | 3470 | 1383 |
| 278 | 20250115 | 143600 | 16025311355 | 3475 | 3475 | 3490 | 3475 | 1295 |
| 279 | 20250115 | 143500 | 16020807455 | 3475 | 3505 | 3505 | 3475 | 5301 |
| 280 | 20250115 | 143400 | 16002288920 | 3525 | 3495 | 3540 | 3490 | 1377 |
| 281 | 20250115 | 143300 | 15997450270 | 3495 | 3480 | 3550 | 3480 | 2556 |
| 282 | 20250115 | 143200 | 15988499970 | 3475 | 3475 | 3490 | 3475 | 1372 |
| 283 | 20250115 | 143100 | 15983727550 | 3475 | 3475 | 3495 | 3475 | 856 |
| 284 | 20250115 | 143000 | 15980752425 | 3475 | 3485 | 3500 | 3475 | 6329 |
| 285 | 20250115 | 142900 | 15958731360 | 3485 | 3480 | 3490 | 3480 | 10493 |
| 286 | 20250115 | 142800 | 15922205245 | 3480 | 3485 | 3490 | 3480 | 2381 |
| 287 | 20250115 | 142700 | 15913907395 | 3485 | 3485 | 3500 | 3480 | 5932 |
| 288 | 20250115 | 142600 | 15893239845 | 3485 | 3490 | 3515 | 3480 | 2342 |
| 289 | 20250115 | 142500 | 15885072995 | 3495 | 3515 | 3530 | 3485 | 5425 |
| 290 | 20250115 | 142400 | 15866098560 | 3515 | 3525 | 3560 | 3515 | 1325 |
| 291 | 20250115 | 142300 | 15861424225 | 3510 | 3485 | 3595 | 3480 | 7023 |
| 292 | 20250115 | 142200 | 15836801045 | 3485 | 3490 | 3495 | 3480 | 7027 |
| 293 | 20250115 | 142100 | 15812320085 | 3495 | 3485 | 3500 | 3480 | 4707 |
| 294 | 20250115 | 142000 | 15795932100 | 3480 | 3510 | 3520 | 3480 | 12095 |
| 295 | 20250115 | 141900 | 15753610720 | 3510 | 3515 | 3515 | 3500 | 6161 |
| 296 | 20250115 | 141800 | 15731986065 | 3515 | 3560 | 3560 | 3515 | 17026 |
| 297 | 20250115 | 141700 | 15671880790 | 3560 | 3565 | 3565 | 3555 | 3390 |
| 298 | 20250115 | 141600 | 15659796980 | 3565 | 3565 | 3580 | 3565 | 3297 |
| 299 | 20250115 | 141500 | 15648010430 | 3580 | 3575 | 3630 | 3565 | 20493 |
| 300 | 20250115 | 141400 | 15574364830 | 3585 | 3545 | 3585 | 3520 | 10928 |
| 301 | 20250115 | 141300 | 15535659715 | 3550 | 3540 | 3550 | 3520 | 7207 |
| 302 | 20250115 | 141200 | 15510173060 | 3540 | 3555 | 3560 | 3525 | 7549 |
| 303 | 20250115 | 141100 | 15483466545 | 3555 | 3530 | 3555 | 3525 | 4984 |
| 304 | 20250115 | 141000 | 15465832030 | 3530 | 3565 | 3570 | 3530 | 12390 |
| 305 | 20250115 | 140900 | 15421926645 | 3565 | 3565 | 3575 | 3535 | 5912 |
| 306 | 20250115 | 140800 | 15400887935 | 3575 | 3570 | 3575 | 3520 | 35120 |
| 307 | 20250115 | 140700 | 15276285195 | 3565 | 3600 | 3600 | 3565 | 14228 |
| 308 | 20250115 | 140600 | 15225321110 | 3595 | 3600 | 3635 | 3580 | 17742 |
| 309 | 20250115 | 140500 | 15161533385 | 3600 | 3650 | 3650 | 3600 | 21581 |
| 310 | 20250115 | 140400 | 15083532455 | 3645 | 3620 | 3670 | 3605 | 11241 |
| 311 | 20250115 | 140300 | 15042589135 | 3620 | 3650 | 3660 | 3605 | 33281 |
| 312 | 20250115 | 140200 | 14921644885 | 3650 | 3680 | 3700 | 3650 | 14093 |
| 313 | 20250115 | 140100 | 14869967015 | 3690 | 3730 | 3735 | 3675 | 15962 |
| 314 | 20250115 | 140000 | 14810895990 | 3740 | 3685 | 3750 | 3665 | 19491 |
| 315 | 20250115 | 135900 | 14738505855 | 3665 | 3720 | 3740 | 3640 | 33303 |
| 316 | 20250115 | 135800 | 14615649070 | 3720 | 3745 | 3750 | 3710 | 32820 |
| 317 | 20250115 | 135700 | 14493408000 | 3750 | 3760 | 3775 | 3735 | 58534 |
| 318 | 20250115 | 135600 | 14273655020 | 3765 | 3725 | 3775 | 3695 | 121962 |
| 319 | 20250115 | 135500 | 13816990760 | 3710 | 3680 | 3830 | 3615 | 242584 |
| 320 | 20250115 | 135400 | 12910722860 | 3685 | 3630 | 3685 | 3590 | 35766 |
| 321 | 20250115 | 135300 | 12780510075 | 3630 | 3570 | 3685 | 3570 | 73374 |
| 322 | 20250115 | 135200 | 12513856340 | 3570 | 3550 | 3575 | 3540 | 15196 |
| 323 | 20250115 | 135100 | 12459713370 | 3555 | 3510 | 3575 | 3510 | 13253 |
| 324 | 20250115 | 135000 | 12412689375 | 3510 | 3535 | 3535 | 3510 | 3403 |
| 325 | 20250115 | 134900 | 12400695985 | 3530 | 3510 | 3530 | 3505 | 3544 |
| 326 | 20250115 | 134800 | 12388221695 | 3505 | 3525 | 3530 | 3505 | 3011 |
| 327 | 20250115 | 134700 | 12377610825 | 3530 | 3530 | 3530 | 3525 | 733 |
| 328 | 20250115 | 134600 | 12375026330 | 3535 | 3520 | 3535 | 3500 | 4392 |
| 329 | 20250115 | 134500 | 12359614625 | 3500 | 3520 | 3520 | 3485 | 1358 |
| 330 | 20250115 | 134400 | 12354856065 | 3520 | 3525 | 3550 | 3520 | 8343 |
| 331 | 20250115 | 134300 | 12325433290 | 3525 | 3520 | 3560 | 3520 | 9896 |
| 332 | 20250115 | 134200 | 12290448650 | 3520 | 3515 | 3520 | 3515 | 799 |
| 333 | 20250115 | 134100 | 12287636720 | 3515 | 3490 | 3515 | 3490 | 2613 |
| 334 | 20250115 | 134000 | 12278504510 | 3490 | 3485 | 3490 | 3485 | 583 |
| 335 | 20250115 | 133900 | 12276470605 | 3490 | 3490 | 3495 | 3490 | 3259 |
| 336 | 20250115 | 133800 | 12265095445 | 3490 | 3465 | 3490 | 3460 | 803 |
| 337 | 20250115 | 133700 | 12262303860 | 3465 | 3465 | 3465 | 3465 | 152 |
| 338 | 20250115 | 133600 | 12261777180 | 3470 | 3470 | 3470 | 3460 | 169 |
| 339 | 20250115 | 133500 | 12261192320 | 3470 | 3470 | 3470 | 3470 | 2 |
| 340 | 20250115 | 133400 | 12261185380 | 3470 | 3475 | 3475 | 3455 | 1187 |
| 341 | 20250115 | 133300 | 12257066635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 342 | 20250115 | 133200 | 12257066635 | 3475 | 3470 | 3475 | 3455 | 694 |
| 343 | 20250115 | 133100 | 12254656365 | 3470 | 3480 | 3480 | 3445 | 1594 |
| 344 | 20250115 | 133000 | 12249158060 | 3480 | 3450 | 3480 | 3450 | 328 |
| 345 | 20250115 | 132900 | 12248023525 | 3450 | 3445 | 3450 | 3445 | 8238 |
| 346 | 20250115 | 132800 | 12219604835 | 3460 | 3460 | 3465 | 3460 | 1193 |
| 347 | 20250115 | 132700 | 12215476605 | 3460 | 3475 | 3475 | 3460 | 1095 |
| 348 | 20250115 | 132600 | 12211682365 | 3490 | 3500 | 3500 | 3490 | 1372 |
| 349 | 20250115 | 132500 | 12206887820 | 3500 | 3490 | 3500 | 3490 | 3165 |
| 350 | 20250115 | 132400 | 12195827730 | 3490 | 3470 | 3490 | 3470 | 7113 |
| 351 | 20250115 | 132300 | 12171069040 | 3465 | 3470 | 3470 | 3460 | 385 |
| 352 | 20250115 | 132200 | 12169734925 | 3470 | 3470 | 3470 | 3470 | 10 |
| 353 | 20250115 | 132100 | 12169700225 | 3470 | 3470 | 3470 | 3470 | 317 |
| 354 | 20250115 | 132000 | 12168600235 | 3470 | 3460 | 3470 | 3460 | 560 |
| 355 | 20250115 | 131900 | 12166657385 | 3460 | 3450 | 3460 | 3445 | 1223 |
| 356 | 20250115 | 131800 | 12162438115 | 3450 | 3450 | 3455 | 3450 | 580 |
| 357 | 20250115 | 131700 | 12160436865 | 3450 | 3460 | 3460 | 3450 | 315 |
| 358 | 20250115 | 131600 | 12159349145 | 3460 | 3465 | 3465 | 3455 | 662 |
| 359 | 20250115 | 131500 | 12157056510 | 3465 | 3465 | 3465 | 3465 | 410 |
| 360 | 20250115 | 131400 | 12155635860 | 3470 | 3485 | 3485 | 3460 | 6680 |
| 361 | 20250115 | 131300 | 12132437915 | 3475 | 3475 | 3475 | 3475 | 11 |
| 362 | 20250115 | 131200 | 12132399690 | 3490 | 3485 | 3490 | 3485 | 200 |
| 363 | 20250115 | 131100 | 12131701790 | 3490 | 3480 | 3490 | 3480 | 1216 |
| 364 | 20250115 | 131000 | 12127464485 | 3470 | 3480 | 3485 | 3470 | 1085 |
| 365 | 20250115 | 130900 | 12123690860 | 3485 | 3475 | 3485 | 3475 | 937 |
| 366 | 20250115 | 130800 | 12120430405 | 3485 | 3475 | 3485 | 3475 | 907 |
| 367 | 20250115 | 130700 | 12117274790 | 3485 | 3485 | 3485 | 3475 | 1418 |
| 368 | 20250115 | 130600 | 12112340525 | 3495 | 3475 | 3495 | 3475 | 5977 |
| 369 | 20250115 | 130500 | 12091560025 | 3475 | 3465 | 3475 | 3465 | 1077 |
| 370 | 20250115 | 130400 | 12087825015 | 3460 | 3460 | 3460 | 3460 | 533 |
| 371 | 20250115 | 130300 | 12085980835 | 3460 | 3455 | 3460 | 3455 | 1077 |
| 372 | 20250115 | 130200 | 12082254465 | 3455 | 3450 | 3465 | 3450 | 102 |
| 373 | 20250115 | 130100 | 12081902190 | 3450 | 3440 | 3450 | 3440 | 5426 |
| 374 | 20250115 | 130000 | 12063186270 | 3435 | 3435 | 3435 | 3435 | 54 |
| 375 | 20250115 | 125900 | 12063000780 | 3430 | 3430 | 3430 | 3430 | 0 |
| 376 | 20250115 | 125800 | 12063000780 | 3430 | 3440 | 3440 | 3430 | 2894 |
| 377 | 20250115 | 125700 | 12053045830 | 3440 | 3430 | 3440 | 3430 | 318 |
| 378 | 20250115 | 125600 | 12051954760 | 3430 | 3430 | 3430 | 3425 | 155 |
| 379 | 20250115 | 125500 | 12051423195 | 3425 | 3425 | 3425 | 3425 | 300 |
| 380 | 20250115 | 125400 | 12050395695 | 3420 | 3425 | 3430 | 3420 | 797 |
| 381 | 20250115 | 125300 | 12047665625 | 3430 | 3435 | 3435 | 3430 | 203 |
| 382 | 20250115 | 125200 | 12046969160 | 3425 | 3425 | 3425 | 3425 | 0 |
| 383 | 20250115 | 125100 | 12046969160 | 3425 | 3410 | 3425 | 3410 | 2434 |
| 384 | 20250115 | 125000 | 12038648385 | 3410 | 3410 | 3410 | 3410 | 114 |
| 385 | 20250115 | 124900 | 12038259645 | 3420 | 3420 | 3420 | 3420 | 150 |
| 386 | 20250115 | 124800 | 12037746645 | 3410 | 3410 | 3410 | 3410 | 25 |
| 387 | 20250115 | 124700 | 12037661395 | 3410 | 3410 | 3410 | 3410 | 55 |
| 388 | 20250115 | 124600 | 12037473845 | 3420 | 3420 | 3420 | 3420 | 160 |
| 389 | 20250115 | 124500 | 12036926645 | 3405 | 3410 | 3410 | 3405 | 320 |
| 390 | 20250115 | 124400 | 12035836895 | 3405 | 3415 | 3415 | 3405 | 1617 |
| 391 | 20250115 | 124300 | 12030328805 | 3405 | 3420 | 3420 | 3405 | 4871 |
| 392 | 20250115 | 124200 | 12013707120 | 3415 | 3415 | 3415 | 3415 | 416 |
| 393 | 20250115 | 124100 | 12012286480 | 3415 | 3410 | 3415 | 3400 | 4122 |
| 394 | 20250115 | 124000 | 11998261255 | 3410 | 3420 | 3420 | 3405 | 4978 |
| 395 | 20250115 | 123900 | 11981259900 | 3415 | 3435 | 3435 | 3415 | 4625 |
| 396 | 20250115 | 123800 | 11965440615 | 3435 | 3430 | 3435 | 3425 | 304 |
| 397 | 20250115 | 123700 | 11964397005 | 3420 | 3420 | 3420 | 3420 | 0 |
| 398 | 20250115 | 123600 | 11964397005 | 3420 | 3425 | 3425 | 3415 | 1126 |
| 399 | 20250115 | 123500 | 11960542855 | 3425 | 3425 | 3425 | 3420 | 917 |
| 400 | 20250115 | 123400 | 11957404320 | 3420 | 3425 | 3425 | 3415 | 958 |
| 401 | 20250115 | 123300 | 11954127010 | 3410 | 3410 | 3425 | 3405 | 3443 |
| 402 | 20250115 | 123200 | 11942374440 | 3435 | 3445 | 3470 | 3390 | 42742 |
| 403 | 20250115 | 123100 | 11796770535 | 3445 | 3450 | 3460 | 3430 | 1547 |
| 404 | 20250115 | 123000 | 11791448755 | 3450 | 3470 | 3470 | 3450 | 499 |
| 405 | 20250115 | 122900 | 11789722705 | 3480 | 3480 | 3480 | 3470 | 273 |
| 406 | 20250115 | 122800 | 11788772675 | 3480 | 3455 | 3480 | 3450 | 313 |
| 407 | 20250115 | 122700 | 11787687040 | 3495 | 3515 | 3515 | 3430 | 3423 |
| 408 | 20250115 | 122600 | 11775740625 | 3520 | 3525 | 3545 | 3520 | 4936 |
| 409 | 20250115 | 122500 | 11758323485 | 3525 | 3545 | 3550 | 3520 | 4876 |
| 410 | 20250115 | 122400 | 11741063480 | 3540 | 3525 | 3540 | 3525 | 848 |
| 411 | 20250115 | 122300 | 11738067600 | 3520 | 3545 | 3545 | 3520 | 1077 |
| 412 | 20250115 | 122200 | 11734267310 | 3515 | 3505 | 3545 | 3505 | 6921 |
| 413 | 20250115 | 122100 | 11709901580 | 3480 | 3510 | 3510 | 3480 | 4981 |
| 414 | 20250115 | 122000 | 11692476280 | 3500 | 3485 | 3505 | 3485 | 5442 |
| 415 | 20250115 | 121900 | 11673451320 | 3480 | 3500 | 3505 | 3480 | 2430 |
| 416 | 20250115 | 121800 | 11664973185 | 3500 | 3425 | 3500 | 3415 | 38929 |
| 417 | 20250115 | 121700 | 11529823060 | 3425 | 3460 | 3460 | 3425 | 5011 |
| 418 | 20250115 | 121600 | 11512606515 | 3460 | 3465 | 3465 | 3460 | 137 |
| 419 | 20250115 | 121500 | 11512132045 | 3470 | 3460 | 3470 | 3460 | 605 |
| 420 | 20250115 | 121400 | 11510037800 | 3465 | 3465 | 3465 | 3465 | 500 |
| 421 | 20250115 | 121300 | 11508305300 | 3465 | 3460 | 3465 | 3460 | 382 |
| 422 | 20250115 | 121200 | 11506983195 | 3460 | 3465 | 3470 | 3460 | 1761 |
| 423 | 20250115 | 121100 | 11500879440 | 3465 | 3475 | 3490 | 3460 | 1614 |
| 424 | 20250115 | 121000 | 11495291305 | 3475 | 3475 | 3490 | 3470 | 80 |
| 425 | 20250115 | 120900 | 11495013485 | 3475 | 3490 | 3490 | 3475 | 9 |
| 426 | 20250115 | 120800 | 11494982145 | 3465 | 3480 | 3480 | 3460 | 1484 |
| 427 | 20250115 | 120700 | 11489841650 | 3475 | 3495 | 3495 | 3475 | 4471 |
| 428 | 20250115 | 120600 | 11474281515 | 3500 | 3495 | 3500 | 3495 | 290 |
| 429 | 20250115 | 120500 | 11473266520 | 3500 | 3490 | 3500 | 3490 | 144 |
| 430 | 20250115 | 120400 | 11472762635 | 3500 | 3485 | 3505 | 3480 | 3255 |
| 431 | 20250115 | 120300 | 11461375415 | 3485 | 3485 | 3485 | 3480 | 353 |
| 432 | 20250115 | 120200 | 11460145515 | 3460 | 3475 | 3485 | 3460 | 6485 |
| 433 | 20250115 | 120100 | 11437636795 | 3475 | 3485 | 3485 | 3470 | 1953 |
| 434 | 20250115 | 120000 | 11430844240 | 3480 | 3490 | 3500 | 3480 | 3062 |
| 435 | 20250115 | 115900 | 11420160535 | 3490 | 3485 | 3500 | 3475 | 3308 |
| 436 | 20250115 | 115800 | 11408604145 | 3490 | 3470 | 3490 | 3470 | 6560 |
| 437 | 20250115 | 115700 | 11385829275 | 3470 | 3455 | 3470 | 3445 | 1834 |
| 438 | 20250115 | 115600 | 11379482425 | 3450 | 3455 | 3455 | 3445 | 42 |
| 439 | 20250115 | 115500 | 11379337525 | 3450 | 3445 | 3450 | 3435 | 3013 |
| 440 | 20250115 | 115400 | 11368967285 | 3445 | 3420 | 3445 | 3420 | 3632 |
| 441 | 20250115 | 115300 | 11356482975 | 3425 | 3425 | 3425 | 3420 | 398 |
| 442 | 20250115 | 115200 | 11355121595 | 3425 | 3405 | 3425 | 3400 | 296 |
| 443 | 20250115 | 115100 | 11354112460 | 3405 | 3395 | 3420 | 3395 | 1381 |
| 444 | 20250115 | 115000 | 11349412550 | 3395 | 3400 | 3400 | 3390 | 1253 |
| 445 | 20250115 | 114900 | 11345156450 | 3395 | 3425 | 3425 | 3395 | 3554 |
| 446 | 20250115 | 114800 | 11333054395 | 3430 | 3430 | 3445 | 3420 | 2993 |
| 447 | 20250115 | 114700 | 11322767565 | 3410 | 3405 | 3440 | 3385 | 15014 |
| 448 | 20250115 | 114600 | 11271750945 | 3405 | 3445 | 3445 | 3400 | 15042 |
| 449 | 20250115 | 114500 | 11220301270 | 3450 | 3455 | 3455 | 3450 | 2525 |
| 450 | 20250115 | 114400 | 11211581740 | 3465 | 3450 | 3465 | 3450 | 416 |
| 451 | 20250115 | 114300 | 11210144690 | 3450 | 3460 | 3460 | 3445 | 1347 |
| 452 | 20250115 | 114200 | 11205486975 | 3460 | 3440 | 3460 | 3430 | 3389 |
| 453 | 20250115 | 114100 | 11193838710 | 3435 | 3465 | 3465 | 3435 | 2408 |
| 454 | 20250115 | 114000 | 11185543685 | 3450 | 3500 | 3500 | 3450 | 614 |
| 455 | 20250115 | 113900 | 11183412140 | 3470 | 3470 | 3500 | 3470 | 148 |
| 456 | 20250115 | 113800 | 11182897100 | 3500 | 3505 | 3505 | 3470 | 746 |
| 457 | 20250115 | 113700 | 11180307775 | 3510 | 3465 | 3510 | 3465 | 557 |
| 458 | 20250115 | 113600 | 11178358665 | 3495 | 3495 | 3500 | 3465 | 1961 |
| 459 | 20250115 | 113500 | 11171498370 | 3465 | 3470 | 3500 | 3465 | 3447 |
| 460 | 20250115 | 113400 | 11159483165 | 3465 | 3435 | 3475 | 3435 | 4402 |
| 461 | 20250115 | 113300 | 11144233685 | 3455 | 3430 | 3455 | 3430 | 813 |
| 462 | 20250115 | 113200 | 11141433910 | 3445 | 3430 | 3445 | 3430 | 1311 |
| 463 | 20250115 | 113100 | 11136933325 | 3425 | 3430 | 3460 | 3420 | 3944 |
| 464 | 20250115 | 113000 | 11123410770 | 3430 | 3470 | 3470 | 3425 | 18803 |
| 465 | 20250115 | 112900 | 11058727175 | 3470 | 3490 | 3500 | 3470 | 8053 |
| 466 | 20250115 | 112800 | 11030684475 | 3490 | 3505 | 3510 | 3490 | 16266 |
| 467 | 20250115 | 112700 | 10973747695 | 3515 | 3515 | 3515 | 3515 | 101 |
| 468 | 20250115 | 112600 | 10973392680 | 3520 | 3510 | 3520 | 3510 | 485 |
| 469 | 20250115 | 112500 | 10971689805 | 3505 | 3515 | 3520 | 3505 | 870 |
| 470 | 20250115 | 112400 | 10968633525 | 3520 | 3515 | 3520 | 3515 | 403 |
| 471 | 20250115 | 112300 | 10967216640 | 3510 | 3510 | 3515 | 3510 | 672 |
| 472 | 20250115 | 112200 | 10964857795 | 3505 | 3520 | 3520 | 3505 | 1961 |
| 473 | 20250115 | 112100 | 10957975625 | 3520 | 3515 | 3520 | 3515 | 442 |
| 474 | 20250115 | 112000 | 10956421180 | 3520 | 3525 | 3525 | 3515 | 47 |
| 475 | 20250115 | 111900 | 10956255885 | 3525 | 3515 | 3525 | 3505 | 1419 |
| 476 | 20250115 | 111800 | 10951273965 | 3500 | 3515 | 3515 | 3500 | 1669 |
| 477 | 20250115 | 111700 | 10945419190 | 3520 | 3505 | 3520 | 3505 | 188 |
| 478 | 20250115 | 111600 | 10944759340 | 3515 | 3510 | 3515 | 3500 | 4788 |
| 479 | 20250115 | 111500 | 10927983425 | 3510 | 3505 | 3520 | 3500 | 1283 |
| 480 | 20250115 | 111400 | 10923484890 | 3505 | 3510 | 3510 | 3500 | 4255 |
| 481 | 20250115 | 111300 | 10908582960 | 3510 | 3520 | 3520 | 3505 | 1913 |
| 482 | 20250115 | 111200 | 10901856650 | 3525 | 3510 | 3525 | 3510 | 1352 |
| 483 | 20250115 | 111100 | 10897102460 | 3520 | 3530 | 3530 | 3505 | 4307 |
| 484 | 20250115 | 111000 | 10881955105 | 3525 | 3530 | 3540 | 3515 | 4036 |
| 485 | 20250115 | 110900 | 10867733370 | 3540 | 3520 | 3540 | 3520 | 246 |
| 486 | 20250115 | 110800 | 10866865390 | 3520 | 3520 | 3520 | 3515 | 945 |
| 487 | 20250115 | 110700 | 10863541625 | 3520 | 3530 | 3540 | 3520 | 2900 |
| 488 | 20250115 | 110600 | 10853304940 | 3530 | 3525 | 3535 | 3515 | 5377 |
| 489 | 20250115 | 110500 | 10834339490 | 3520 | 3515 | 3520 | 3515 | 904 |
| 490 | 20250115 | 110400 | 10831159830 | 3515 | 3505 | 3515 | 3505 | 3219 |
| 491 | 20250115 | 110300 | 10819876265 | 3505 | 3495 | 3505 | 3490 | 4915 |
| 492 | 20250115 | 110200 | 10802698285 | 3490 | 3510 | 3515 | 3490 | 5172 |
| 493 | 20250115 | 110100 | 10784608760 | 3515 | 3500 | 3515 | 3490 | 6012 |
| 494 | 20250115 | 110000 | 10763603500 | 3495 | 3505 | 3515 | 3495 | 9006 |
| 495 | 20250115 | 105900 | 10732069050 | 3505 | 3525 | 3535 | 3505 | 15721 |
| 496 | 20250115 | 105800 | 10676811475 | 3525 | 3565 | 3565 | 3525 | 10858 |
| 497 | 20250115 | 105700 | 10638287115 | 3580 | 3575 | 3590 | 3565 | 5606 |
| 498 | 20250115 | 105600 | 10618229310 | 3580 | 3545 | 3590 | 3545 | 8922 |
| 499 | 20250115 | 105500 | 10586333455 | 3545 | 3545 | 3545 | 3540 | 2404 |
| 500 | 20250115 | 105400 | 10577818405 | 3545 | 3530 | 3560 | 3530 | 4632 |
| 501 | 20250115 | 105300 | 10561401385 | 3545 | 3570 | 3570 | 3515 | 16349 |
| 502 | 20250115 | 105200 | 10503621315 | 3570 | 3620 | 3620 | 3535 | 17865 |
| 503 | 20250115 | 105100 | 10439874145 | 3625 | 3650 | 3655 | 3615 | 8353 |
| 504 | 20250115 | 105000 | 10409520305 | 3650 | 3600 | 3675 | 3600 | 19152 |
| 505 | 20250115 | 104900 | 10339659295 | 3600 | 3595 | 3600 | 3575 | 6316 |
| 506 | 20250115 | 104800 | 10316972485 | 3595 | 3590 | 3595 | 3570 | 3022 |
| 507 | 20250115 | 104700 | 10306135745 | 3590 | 3575 | 3595 | 3550 | 4608 |
| 508 | 20250115 | 104600 | 10289665220 | 3565 | 3555 | 3585 | 3550 | 5835 |
| 509 | 20250115 | 104500 | 10268920405 | 3555 | 3575 | 3600 | 3550 | 13824 |
| 510 | 20250115 | 104400 | 10219683225 | 3560 | 3585 | 3590 | 3555 | 14196 |
| 511 | 20250115 | 104300 | 10168982530 | 3590 | 3580 | 3600 | 3580 | 5897 |
| 512 | 20250115 | 104200 | 10147819815 | 3580 | 3645 | 3650 | 3580 | 17762 |
| 513 | 20250115 | 104100 | 10083731450 | 3630 | 3635 | 3650 | 3625 | 4646 |
| 514 | 20250115 | 104000 | 10066831420 | 3635 | 3605 | 3635 | 3605 | 8346 |
| 515 | 20250115 | 103900 | 10036692280 | 3605 | 3615 | 3615 | 3605 | 13758 |
| 516 | 20250115 | 103800 | 9987067265 | 3615 | 3625 | 3625 | 3610 | 7829 |
| 517 | 20250115 | 103700 | 9958753825 | 3625 | 3610 | 3635 | 3600 | 17137 |
| 518 | 20250115 | 103600 | 9896874100 | 3610 | 3655 | 3680 | 3610 | 15881 |
| 519 | 20250115 | 103500 | 9839159075 | 3655 | 3750 | 3750 | 3655 | 34743 |
| 520 | 20250115 | 103400 | 9710106905 | 3750 | 3685 | 3750 | 3670 | 47204 |
| 521 | 20250115 | 103300 | 9534354840 | 3685 | 3675 | 3685 | 3650 | 13692 |
| 522 | 20250115 | 103200 | 9484085640 | 3675 | 3610 | 3675 | 3600 | 10324 |
| 523 | 20250115 | 103100 | 9446504215 | 3615 | 3605 | 3615 | 3585 | 4707 |
| 524 | 20250115 | 103000 | 9429559745 | 3600 | 3625 | 3650 | 3600 | 10702 |
| 525 | 20250115 | 102900 | 9390741430 | 3650 | 3580 | 3650 | 3570 | 11174 |
| 526 | 20250115 | 102800 | 9350360715 | 3575 | 3585 | 3590 | 3570 | 2440 |
| 527 | 20250115 | 102700 | 9341624840 | 3570 | 3575 | 3590 | 3565 | 7461 |
| 528 | 20250115 | 102600 | 9314946700 | 3585 | 3600 | 3600 | 3570 | 4164 |
| 529 | 20250115 | 102500 | 9300016980 | 3600 | 3565 | 3610 | 3560 | 6383 |
| 530 | 20250115 | 102400 | 9277133240 | 3565 | 3570 | 3580 | 3565 | 4275 |
| 531 | 20250115 | 102300 | 9261880990 | 3570 | 3590 | 3590 | 3560 | 9224 |
| 532 | 20250115 | 102200 | 9228948585 | 3590 | 3580 | 3600 | 3565 | 15393 |
| 533 | 20250115 | 102100 | 9173817460 | 3580 | 3610 | 3615 | 3580 | 6341 |
| 534 | 20250115 | 102000 | 9151004895 | 3615 | 3630 | 3630 | 3605 | 10570 |
| 535 | 20250115 | 101900 | 9112801065 | 3630 | 3645 | 3680 | 3620 | 19588 |
| 536 | 20250115 | 101800 | 9041421495 | 3645 | 3705 | 3705 | 3640 | 18833 |
| 537 | 20250115 | 101700 | 8972369545 | 3705 | 3680 | 3710 | 3680 | 7609 |
| 538 | 20250115 | 101600 | 8944256700 | 3680 | 3715 | 3730 | 3675 | 26402 |
| 539 | 20250115 | 101500 | 8846674980 | 3725 | 3660 | 3740 | 3655 | 64466 |
| 540 | 20250115 | 101400 | 8607617570 | 3660 | 3645 | 3670 | 3645 | 9015 |
| 541 | 20250115 | 101300 | 8574676260 | 3645 | 3665 | 3695 | 3630 | 22502 |
| 542 | 20250115 | 101200 | 8492272465 | 3665 | 3690 | 3710 | 3640 | 25419 |
| 543 | 20250115 | 101100 | 8398948180 | 3675 | 3645 | 3700 | 3640 | 29968 |
| 544 | 20250115 | 101000 | 8289000080 | 3640 | 3700 | 3730 | 3640 | 50818 |
| 545 | 20250115 | 100900 | 8101778145 | 3715 | 3575 | 3715 | 3550 | 79975 |
| 546 | 20250115 | 100800 | 7809769445 | 3570 | 3570 | 3580 | 3550 | 7992 |
| 547 | 20250115 | 100700 | 7781214475 | 3570 | 3555 | 3575 | 3555 | 3672 |
| 548 | 20250115 | 100600 | 7768120905 | 3545 | 3565 | 3570 | 3545 | 7480 |
| 549 | 20250115 | 100500 | 7741505155 | 3570 | 3560 | 3570 | 3560 | 7101 |
| 550 | 20250115 | 100400 | 7716180350 | 3560 | 3560 | 3570 | 3535 | 7855 |
| 551 | 20250115 | 100300 | 7688289940 | 3560 | 3520 | 3560 | 3515 | 8170 |
| 552 | 20250115 | 100200 | 7659334925 | 3515 | 3525 | 3550 | 3510 | 8124 |
| 553 | 20250115 | 100100 | 7630647485 | 3520 | 3570 | 3570 | 3520 | 6255 |
| 554 | 20250115 | 100000 | 7608506100 | 3560 | 3565 | 3575 | 3560 | 5320 |
| 555 | 20250115 | 095900 | 7589520855 | 3565 | 3560 | 3570 | 3550 | 4242 |
| 556 | 20250115 | 095800 | 7574402740 | 3550 | 3525 | 3570 | 3515 | 12226 |
| 557 | 20250115 | 095700 | 7531034620 | 3525 | 3530 | 3530 | 3515 | 3246 |
| 558 | 20250115 | 095600 | 7519591620 | 3530 | 3545 | 3545 | 3520 | 17433 |
| 559 | 20250115 | 095500 | 7458058035 | 3545 | 3530 | 3565 | 3530 | 13484 |
| 560 | 20250115 | 095400 | 7410141665 | 3535 | 3530 | 3555 | 3520 | 10508 |
| 561 | 20250115 | 095300 | 7372984040 | 3525 | 3510 | 3540 | 3510 | 4917 |
| 562 | 20250115 | 095200 | 7355648960 | 3515 | 3505 | 3530 | 3505 | 6641 |
| 563 | 20250115 | 095100 | 7332296575 | 3525 | 3530 | 3545 | 3505 | 9106 |
| 564 | 20250115 | 095000 | 7300169305 | 3520 | 3505 | 3530 | 3490 | 14174 |
| 565 | 20250115 | 094900 | 7250560615 | 3495 | 3500 | 3535 | 3480 | 31043 |
| 566 | 20250115 | 094800 | 7142024720 | 3500 | 3555 | 3560 | 3500 | 41671 |
| 567 | 20250115 | 094700 | 6994830150 | 3555 | 3605 | 3610 | 3555 | 22015 |
| 568 | 20250115 | 094600 | 6915956245 | 3610 | 3555 | 3610 | 3550 | 21420 |
| 569 | 20250115 | 094500 | 6839320845 | 3560 | 3560 | 3570 | 3550 | 11147 |
| 570 | 20250115 | 094400 | 6799650425 | 3560 | 3555 | 3580 | 3550 | 33365 |
| 571 | 20250115 | 094300 | 6680906960 | 3555 | 3595 | 3615 | 3555 | 44520 |
| 572 | 20250115 | 094200 | 6520916535 | 3590 | 3570 | 3600 | 3550 | 37020 |
| 573 | 20250115 | 094100 | 6388573560 | 3560 | 3640 | 3645 | 3535 | 90208 |
| 574 | 20250115 | 094000 | 6066016065 | 3620 | 3750 | 3750 | 3595 | 146688 |
| 575 | 20250115 | 093900 | 5531002010 | 3750 | 3920 | 3935 | 3735 | 205594 |
| 576 | 20250115 | 093800 | 4749962430 | 3935 | 3750 | 3975 | 3750 | 281207 |
| 577 | 20250115 | 093700 | 3658468490 | 3760 | 3675 | 3800 | 3660 | 342559 |
| 578 | 20250115 | 093600 | 2379161205 | 3660 | 3660 | 3660 | 3660 | 0 |
| 579 | 20250115 | 093500 | 2379161205 | 3660 | 3660 | 3660 | 3660 | 0 |
| 580 | 20250115 | 093400 | 2379161205 | 3660 | 3525 | 3660 | 3525 | 178574 |
| 581 | 20250115 | 093300 | 1734577810 | 3520 | 3470 | 3530 | 3455 | 44620 |
| 582 | 20250115 | 093200 | 1577856185 | 3475 | 3475 | 3485 | 3410 | 47931 |
| 583 | 20250115 | 093100 | 1412279880 | 3465 | 3415 | 3510 | 3405 | 121401 |
| 584 | 20250115 | 093000 | 990028910 | 3440 | 3390 | 3460 | 3385 | 61665 |
| 585 | 20250115 | 092900 | 778756210 | 3390 | 3340 | 3400 | 3340 | 11911 |
| 586 | 20250115 | 092800 | 738518665 | 3340 | 3330 | 3340 | 3315 | 4324 |
| 587 | 20250115 | 092700 | 724124390 | 3330 | 3305 | 3330 | 3305 | 3006 |
| 588 | 20250115 | 092600 | 714147160 | 3305 | 3280 | 3305 | 3280 | 1760 |
| 589 | 20250115 | 092500 | 708349740 | 3280 | 3275 | 3295 | 3275 | 2214 |
| 590 | 20250115 | 092400 | 701086020 | 3275 | 3260 | 3275 | 3260 | 4346 |
| 591 | 20250115 | 092300 | 686855325 | 3250 | 3265 | 3265 | 3250 | 2581 |
| 592 | 20250115 | 092200 | 678448130 | 3265 | 3275 | 3275 | 3265 | 5389 |
| 593 | 20250115 | 092100 | 660830935 | 3270 | 3265 | 3295 | 3265 | 1658 |
| 594 | 20250115 | 092000 | 655410920 | 3265 | 3265 | 3275 | 3265 | 1825 |
| 595 | 20250115 | 091900 | 649442515 | 3265 | 3255 | 3275 | 3255 | 1978 |
| 596 | 20250115 | 091800 | 642984485 | 3275 | 3275 | 3275 | 3250 | 7096 |
| 597 | 20250115 | 091700 | 619867900 | 3270 | 3295 | 3295 | 3270 | 10161 |
| 598 | 20250115 | 091600 | 586482095 | 3295 | 3305 | 3305 | 3295 | 2274 |
| 599 | 20250115 | 091500 | 578985840 | 3295 | 3300 | 3300 | 3295 | 1250 |
| 600 | 20250115 | 091400 | 574863310 | 3300 | 3330 | 3330 | 3300 | 4413 |
| 601 | 20250115 | 091300 | 560251495 | 3320 | 3335 | 3335 | 3320 | 5515 |
| 602 | 20250115 | 091200 | 541890615 | 3345 | 3345 | 3360 | 3320 | 1889 |
| 603 | 20250115 | 091100 | 535566140 | 3335 | 3385 | 3385 | 3330 | 11488 |
| 604 | 20250115 | 091000 | 496973700 | 3385 | 3330 | 3385 | 3325 | 9727 |
| 605 | 20250115 | 090900 | 464272275 | 3330 | 3390 | 3405 | 3330 | 29947 |
| 606 | 20250115 | 090800 | 363274255 | 3390 | 3305 | 3395 | 3290 | 15754 |
| 607 | 20250115 | 090700 | 310392870 | 3305 | 3290 | 3305 | 3285 | 3150 |
| 608 | 20250115 | 090600 | 300030630 | 3280 | 3255 | 3280 | 3255 | 2337 |
| 609 | 20250115 | 090500 | 292392920 | 3265 | 3225 | 3265 | 3215 | 3828 |
| 610 | 20250115 | 090400 | 279981825 | 3225 | 3225 | 3230 | 3200 | 10319 |
| 611 | 20250115 | 090300 | 246859765 | 3230 | 3240 | 3250 | 3230 | 6001 |
| 612 | 20250115 | 090200 | 227430765 | 3225 | 3335 | 3340 | 3225 | 21019 |
| 613 | 20250115 | 090100 | 158731275 | 3305 | 3340 | 3340 | 3305 | 8042 |
| 614 | 20250115 | 090000 | 132048680 | 3330 | 3330 | 3390 | 3315 | 36930 |