29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 183400 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 17029 |
| 3 | 20250109 | 183300 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 4 | 20250109 | 183200 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 5 | 20250109 | 183100 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 6 | 20250109 | 183000 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 7 | 20250109 | 182900 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 8 | 20250109 | 182800 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 9 | 20250109 | 182700 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 10 | 20250109 | 182600 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 11 | 20250109 | 182500 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 12 | 20250109 | 182400 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 13 | 20250109 | 182300 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 14 | 20250109 | 182200 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 15 | 20250109 | 182100 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 16 | 20250109 | 182000 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 17 | 20250109 | 181900 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 18 | 20250109 | 181800 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 19 | 20250109 | 181700 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 20 | 20250109 | 181600 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 21 | 20250109 | 181500 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 22 | 20250109 | 181400 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 23 | 20250109 | 181300 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 24 | 20250109 | 181200 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 25 | 20250109 | 181100 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 26 | 20250109 | 181000 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 27 | 20250109 | 180900 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 28 | 20250109 | 180800 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 29 | 20250109 | 180700 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 30 | 20250109 | 180600 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 31 | 20250109 | 180500 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 32 | 20250109 | 180400 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 17029 |
| 33 | 20250109 | 180300 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 34 | 20250109 | 180200 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 35 | 20250109 | 180100 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 36 | 20250109 | 180000 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 37 | 20250109 | 175900 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 38 | 20250109 | 175800 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 39 | 20250109 | 175700 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 40 | 20250109 | 175600 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 41 | 20250109 | 175500 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 42 | 20250109 | 175400 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 43 | 20250109 | 175300 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 44 | 20250109 | 175200 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 45 | 20250109 | 175100 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 46 | 20250109 | 175000 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 47 | 20250109 | 174900 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 48 | 20250109 | 174800 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 49 | 20250109 | 174700 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 50 | 20250109 | 174600 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 51 | 20250109 | 174500 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 52 | 20250109 | 174400 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 53 | 20250109 | 174300 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 54 | 20250109 | 174200 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 55 | 20250109 | 174100 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 56 | 20250109 | 174000 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 57 | 20250109 | 173900 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 58 | 20250109 | 173800 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 59 | 20250109 | 173700 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 60 | 20250109 | 173600 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 61 | 20250109 | 173500 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 62 | 20250109 | 173400 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 17029 |
| 63 | 20250109 | 173300 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 64 | 20250109 | 173200 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 65 | 20250109 | 173100 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 66 | 20250109 | 173000 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 67 | 20250109 | 172900 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 68 | 20250109 | 172800 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 69 | 20250109 | 172700 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 70 | 20250109 | 172600 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 71 | 20250109 | 172500 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 72 | 20250109 | 172400 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 73 | 20250109 | 172300 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 74 | 20250109 | 172200 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 75 | 20250109 | 172100 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 76 | 20250109 | 172000 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 77 | 20250109 | 171900 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 78 | 20250109 | 171800 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 79 | 20250109 | 171700 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 80 | 20250109 | 171600 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 81 | 20250109 | 171500 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 82 | 20250109 | 171400 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 83 | 20250109 | 171300 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 84 | 20250109 | 171200 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 85 | 20250109 | 171100 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 86 | 20250109 | 171000 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 87 | 20250109 | 170900 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 88 | 20250109 | 170800 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 89 | 20250109 | 170700 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 90 | 20250109 | 170600 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 91 | 20250109 | 170500 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 92 | 20250109 | 170400 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 17029 |
| 93 | 20250109 | 170300 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 94 | 20250109 | 170200 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 95 | 20250109 | 170100 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 96 | 20250109 | 170000 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 97 | 20250109 | 165900 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 98 | 20250109 | 165800 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 99 | 20250109 | 165700 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 100 | 20250109 | 165600 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 101 | 20250109 | 165500 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 102 | 20250109 | 165400 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 103 | 20250109 | 165300 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 104 | 20250109 | 165200 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 105 | 20250109 | 165100 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 106 | 20250109 | 165000 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 107 | 20250109 | 164900 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 108 | 20250109 | 164800 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 109 | 20250109 | 164700 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 110 | 20250109 | 164600 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 111 | 20250109 | 164500 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 112 | 20250109 | 164400 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 113 | 20250109 | 164300 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 114 | 20250109 | 164200 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 115 | 20250109 | 164100 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 116 | 20250109 | 164000 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 117 | 20250109 | 163900 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 118 | 20250109 | 163800 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 119 | 20250109 | 163700 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 120 | 20250109 | 163600 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 121 | 20250109 | 163500 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 122 | 20250109 | 163400 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 17029 |
| 123 | 20250109 | 163300 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 124 | 20250109 | 163200 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 125 | 20250109 | 163100 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 126 | 20250109 | 163000 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 127 | 20250109 | 162900 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 128 | 20250109 | 162800 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 129 | 20250109 | 162700 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 130 | 20250109 | 162600 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 131 | 20250109 | 162500 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 132 | 20250109 | 162400 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 133 | 20250109 | 162300 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 134 | 20250109 | 162200 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 135 | 20250109 | 162100 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 136 | 20250109 | 162000 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 137 | 20250109 | 161900 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 138 | 20250109 | 161800 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 139 | 20250109 | 161700 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 140 | 20250109 | 161600 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 141 | 20250109 | 161500 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 142 | 20250109 | 161400 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 143 | 20250109 | 161300 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 144 | 20250109 | 161200 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 145 | 20250109 | 161100 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 146 | 20250109 | 161000 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 147 | 20250109 | 160900 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 148 | 20250109 | 160800 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 149 | 20250109 | 160700 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 150 | 20250109 | 160600 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 151 | 20250109 | 160500 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 152 | 20250109 | 160400 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 17029 |
| 153 | 20250109 | 160300 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 154 | 20250109 | 160200 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 155 | 20250109 | 160100 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 156 | 20250109 | 160000 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 157 | 20250109 | 155900 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 158 | 20250109 | 155800 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 159 | 20250109 | 155700 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 160 | 20250109 | 155600 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 161 | 20250109 | 155500 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 162 | 20250109 | 155400 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 163 | 20250109 | 155300 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 164 | 20250109 | 155200 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 165 | 20250109 | 155100 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 166 | 20250109 | 155000 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 167 | 20250109 | 154900 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 168 | 20250109 | 154800 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 169 | 20250109 | 154700 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 170 | 20250109 | 154600 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 171 | 20250109 | 154500 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 172 | 20250109 | 154400 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 173 | 20250109 | 154300 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 174 | 20250109 | 154200 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20250109 | 154100 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20250109 | 154000 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20250109 | 153900 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20250109 | 153800 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20250109 | 153700 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20250109 | 153600 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20250109 | 153500 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20250109 | 153400 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 17029 |
| 183 | 20250109 | 153300 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20250109 | 153200 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 185 | 20250109 | 153100 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 186 | 20250109 | 153000 | 6914030645 | 3535 | 3535 | 3535 | 3535 | 17029 |
| 187 | 20250109 | 152900 | 6853833130 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20250109 | 152800 | 6853833130 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20250109 | 152700 | 6853833130 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20250109 | 152600 | 6853833130 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20250109 | 152500 | 6853833130 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20250109 | 152400 | 6853833130 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20250109 | 152300 | 6853833130 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20250109 | 152200 | 6853833130 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20250109 | 152100 | 6853833130 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20250109 | 152000 | 6853833130 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20250109 | 151900 | 6853833130 | 3530 | 3535 | 3535 | 3525 | 9885 |
| 198 | 20250109 | 151800 | 6818938535 | 3535 | 3535 | 3540 | 3530 | 11095 |
| 199 | 20250109 | 151700 | 6779740525 | 3535 | 3540 | 3545 | 3535 | 2229 |
| 200 | 20250109 | 151600 | 6771853660 | 3540 | 3540 | 3540 | 3535 | 2527 |
| 201 | 20250109 | 151500 | 6762915840 | 3540 | 3545 | 3545 | 3535 | 4684 |
| 202 | 20250109 | 151400 | 6746333360 | 3545 | 3545 | 3545 | 3540 | 7417 |
| 203 | 20250109 | 151300 | 6720045565 | 3545 | 3545 | 3550 | 3545 | 7658 |
| 204 | 20250109 | 151200 | 6692897565 | 3540 | 3540 | 3540 | 3540 | 732 |
| 205 | 20250109 | 151100 | 6690306285 | 3545 | 3550 | 3550 | 3545 | 2762 |
| 206 | 20250109 | 151000 | 6680506145 | 3555 | 3545 | 3555 | 3545 | 10877 |
| 207 | 20250109 | 150900 | 6641901745 | 3545 | 3540 | 3545 | 3540 | 3581 |
| 208 | 20250109 | 150800 | 6629223000 | 3540 | 3545 | 3545 | 3540 | 2470 |
| 209 | 20250109 | 150700 | 6620473230 | 3545 | 3540 | 3550 | 3535 | 2647 |
| 210 | 20250109 | 150600 | 6611089775 | 3530 | 3540 | 3545 | 3530 | 9004 |
| 211 | 20250109 | 150500 | 6579238545 | 3540 | 3550 | 3555 | 3540 | 5309 |
| 212 | 20250109 | 150400 | 6560405380 | 3555 | 3555 | 3555 | 3545 | 2805 |
| 213 | 20250109 | 150300 | 6550448830 | 3545 | 3550 | 3555 | 3540 | 11629 |
| 214 | 20250109 | 150200 | 6509201885 | 3555 | 3560 | 3560 | 3555 | 2607 |
| 215 | 20250109 | 150100 | 6499932370 | 3560 | 3555 | 3560 | 3555 | 576 |
| 216 | 20250109 | 150000 | 6497884565 | 3565 | 3560 | 3565 | 3560 | 494 |
| 217 | 20250109 | 145900 | 6496125865 | 3555 | 3565 | 3565 | 3555 | 2553 |
| 218 | 20250109 | 145800 | 6487037325 | 3565 | 3570 | 3570 | 3560 | 712 |
| 219 | 20250109 | 145700 | 6484496515 | 3570 | 3560 | 3570 | 3560 | 101 |
| 220 | 20250109 | 145600 | 6484136945 | 3560 | 3565 | 3570 | 3560 | 2100 |
| 221 | 20250109 | 145500 | 6476657225 | 3565 | 3565 | 3565 | 3565 | 0 |
| 222 | 20250109 | 145400 | 6476657225 | 3565 | 3565 | 3565 | 3565 | 103 |
| 223 | 20250109 | 145300 | 6476290030 | 3565 | 3570 | 3570 | 3565 | 454 |
| 224 | 20250109 | 145200 | 6474670550 | 3570 | 3570 | 3570 | 3570 | 443 |
| 225 | 20250109 | 145100 | 6473089040 | 3565 | 3565 | 3565 | 3565 | 665 |
| 226 | 20250109 | 145000 | 6470718315 | 3565 | 3560 | 3565 | 3560 | 1735 |
| 227 | 20250109 | 144900 | 6464540915 | 3565 | 3565 | 3565 | 3560 | 468 |
| 228 | 20250109 | 144800 | 6462873315 | 3565 | 3565 | 3565 | 3565 | 201 |
| 229 | 20250109 | 144700 | 6462156750 | 3565 | 3565 | 3565 | 3560 | 512 |
| 230 | 20250109 | 144600 | 6460334020 | 3565 | 3565 | 3565 | 3565 | 327 |
| 231 | 20250109 | 144500 | 6459168265 | 3565 | 3565 | 3565 | 3565 | 2084 |
| 232 | 20250109 | 144400 | 6451738805 | 3560 | 3575 | 3575 | 3560 | 5287 |
| 233 | 20250109 | 144300 | 6432872515 | 3565 | 3575 | 3580 | 3565 | 826 |
| 234 | 20250109 | 144200 | 6429924990 | 3590 | 3570 | 3590 | 3570 | 714 |
| 235 | 20250109 | 144100 | 6427375130 | 3565 | 3565 | 3565 | 3560 | 1287 |
| 236 | 20250109 | 144000 | 6422790435 | 3565 | 3565 | 3565 | 3560 | 842 |
| 237 | 20250109 | 143900 | 6419791000 | 3565 | 3565 | 3565 | 3565 | 3234 |
| 238 | 20250109 | 143800 | 6408261790 | 3565 | 3565 | 3570 | 3565 | 2157 |
| 239 | 20250109 | 143700 | 6400567880 | 3570 | 3570 | 3570 | 3570 | 1054 |
| 240 | 20250109 | 143600 | 6396805100 | 3565 | 3565 | 3565 | 3565 | 100 |
| 241 | 20250109 | 143500 | 6396448600 | 3570 | 3575 | 3575 | 3570 | 1869 |
| 242 | 20250109 | 143400 | 6389776265 | 3575 | 3575 | 3575 | 3570 | 1470 |
| 243 | 20250109 | 143300 | 6384524415 | 3575 | 3580 | 3580 | 3575 | 1007 |
| 244 | 20250109 | 143200 | 6380924060 | 3580 | 3580 | 3580 | 3580 | 3229 |
| 245 | 20250109 | 143100 | 6369364240 | 3575 | 3565 | 3575 | 3560 | 6155 |
| 246 | 20250109 | 143000 | 6347421505 | 3565 | 3565 | 3565 | 3550 | 9858 |
| 247 | 20250109 | 142900 | 6312351130 | 3565 | 3545 | 3565 | 3545 | 481 |
| 248 | 20250109 | 142800 | 6310643800 | 3545 | 3565 | 3580 | 3540 | 18319 |
| 249 | 20250109 | 142700 | 6245511090 | 3570 | 3580 | 3580 | 3565 | 12132 |
| 250 | 20250109 | 142600 | 6202174555 | 3580 | 3580 | 3585 | 3580 | 125 |
| 251 | 20250109 | 142500 | 6201727005 | 3580 | 3585 | 3585 | 3580 | 1103 |
| 252 | 20250109 | 142400 | 6197773055 | 3585 | 3585 | 3585 | 3585 | 182 |
| 253 | 20250109 | 142300 | 6197120585 | 3585 | 3585 | 3585 | 3585 | 161 |
| 254 | 20250109 | 142200 | 6196543400 | 3585 | 3580 | 3585 | 3580 | 464 |
| 255 | 20250109 | 142100 | 6194882265 | 3580 | 3585 | 3585 | 3580 | 2543 |
| 256 | 20250109 | 142000 | 6185769530 | 3590 | 3590 | 3590 | 3585 | 766 |
| 257 | 20250109 | 141900 | 6183020835 | 3590 | 3590 | 3590 | 3590 | 298 |
| 258 | 20250109 | 141800 | 6181951015 | 3580 | 3590 | 3590 | 3580 | 1646 |
| 259 | 20250109 | 141700 | 6176052255 | 3590 | 3580 | 3590 | 3580 | 486 |
| 260 | 20250109 | 141600 | 6174308855 | 3580 | 3580 | 3580 | 3580 | 960 |
| 261 | 20250109 | 141500 | 6170872055 | 3575 | 3580 | 3580 | 3575 | 1401 |
| 262 | 20250109 | 141400 | 6165856525 | 3580 | 3585 | 3585 | 3580 | 1854 |
| 263 | 20250109 | 141300 | 6159211180 | 3595 | 3590 | 3595 | 3585 | 331 |
| 264 | 20250109 | 141200 | 6158024485 | 3595 | 3590 | 3595 | 3585 | 1039 |
| 265 | 20250109 | 141100 | 6154294885 | 3595 | 3590 | 3595 | 3590 | 28 |
| 266 | 20250109 | 141000 | 6154194245 | 3590 | 3590 | 3590 | 3590 | 507 |
| 267 | 20250109 | 140900 | 6152374115 | 3590 | 3590 | 3590 | 3590 | 121 |
| 268 | 20250109 | 140800 | 6151939725 | 3590 | 3590 | 3590 | 3590 | 0 |
| 269 | 20250109 | 140700 | 6151939725 | 3590 | 3590 | 3595 | 3590 | 2453 |
| 270 | 20250109 | 140600 | 6143132940 | 3590 | 3590 | 3590 | 3590 | 657 |
| 271 | 20250109 | 140500 | 6140774310 | 3590 | 3590 | 3595 | 3590 | 775 |
| 272 | 20250109 | 140400 | 6137991990 | 3595 | 3600 | 3605 | 3595 | 901 |
| 273 | 20250109 | 140300 | 6134751520 | 3595 | 3595 | 3605 | 3595 | 1020 |
| 274 | 20250109 | 140200 | 6131084420 | 3590 | 3590 | 3595 | 3590 | 720 |
| 275 | 20250109 | 140100 | 6128498470 | 3595 | 3595 | 3595 | 3595 | 42 |
| 276 | 20250109 | 140000 | 6128347480 | 3595 | 3605 | 3605 | 3595 | 2969 |
| 277 | 20250109 | 135900 | 6117658890 | 3610 | 3600 | 3610 | 3600 | 142 |
| 278 | 20250109 | 135800 | 6117147370 | 3600 | 3600 | 3600 | 3600 | 1447 |
| 279 | 20250109 | 135700 | 6111938170 | 3610 | 3605 | 3610 | 3605 | 300 |
| 280 | 20250109 | 135600 | 6110856655 | 3610 | 3610 | 3610 | 3605 | 433 |
| 281 | 20250109 | 135500 | 6109293675 | 3610 | 3610 | 3610 | 3610 | 1766 |
| 282 | 20250109 | 135400 | 6102918415 | 3605 | 3605 | 3605 | 3605 | 100 |
| 283 | 20250109 | 135300 | 6102557915 | 3600 | 3595 | 3600 | 3590 | 6176 |
| 284 | 20250109 | 135200 | 6080344715 | 3600 | 3600 | 3600 | 3600 | 29 |
| 285 | 20250109 | 135100 | 6080240315 | 3600 | 3600 | 3600 | 3600 | 302 |
| 286 | 20250109 | 135000 | 6079153115 | 3600 | 3600 | 3600 | 3600 | 787 |
| 287 | 20250109 | 134900 | 6076319915 | 3600 | 3610 | 3610 | 3600 | 1625 |
| 288 | 20250109 | 134800 | 6070461225 | 3610 | 3595 | 3610 | 3590 | 13660 |
| 289 | 20250109 | 134700 | 6021291655 | 3595 | 3595 | 3595 | 3595 | 354 |
| 290 | 20250109 | 134600 | 6020019025 | 3595 | 3585 | 3595 | 3585 | 1407 |
| 291 | 20250109 | 134500 | 6014964275 | 3585 | 3580 | 3585 | 3580 | 541 |
| 292 | 20250109 | 134400 | 6013026870 | 3585 | 3585 | 3585 | 3585 | 1 |
| 293 | 20250109 | 134300 | 6013023285 | 3585 | 3585 | 3585 | 3585 | 39 |
| 294 | 20250109 | 134200 | 6012883470 | 3580 | 3580 | 3580 | 3580 | 4368 |
| 295 | 20250109 | 134100 | 5997246030 | 3585 | 3590 | 3590 | 3585 | 943 |
| 296 | 20250109 | 134000 | 5993865220 | 3590 | 3590 | 3590 | 3590 | 388 |
| 297 | 20250109 | 133900 | 5992472300 | 3590 | 3580 | 3590 | 3580 | 180 |
| 298 | 20250109 | 133800 | 5991826500 | 3580 | 3585 | 3585 | 3580 | 1662 |
| 299 | 20250109 | 133700 | 5985870335 | 3585 | 3580 | 3585 | 3580 | 1104 |
| 300 | 20250109 | 133600 | 5981918000 | 3580 | 3580 | 3580 | 3580 | 1400 |
| 301 | 20250109 | 133500 | 5976906000 | 3580 | 3585 | 3585 | 3580 | 226 |
| 302 | 20250109 | 133400 | 5976096605 | 3585 | 3585 | 3585 | 3585 | 237 |
| 303 | 20250109 | 133300 | 5975246960 | 3585 | 3585 | 3585 | 3585 | 1015 |
| 304 | 20250109 | 133200 | 5971608185 | 3585 | 3590 | 3590 | 3585 | 4841 |
| 305 | 20250109 | 133100 | 5954245605 | 3590 | 3595 | 3595 | 3590 | 904 |
| 306 | 20250109 | 133000 | 5950998030 | 3595 | 3595 | 3595 | 3595 | 588 |
| 307 | 20250109 | 132900 | 5948884170 | 3590 | 3595 | 3595 | 3590 | 13 |
| 308 | 20250109 | 132800 | 5948837450 | 3590 | 3590 | 3595 | 3590 | 149 |
| 309 | 20250109 | 132700 | 5948302535 | 3590 | 3590 | 3595 | 3585 | 5271 |
| 310 | 20250109 | 132600 | 5929389725 | 3590 | 3595 | 3595 | 3590 | 681 |
| 311 | 20250109 | 132500 | 5926944430 | 3600 | 3600 | 3600 | 3600 | 242 |
| 312 | 20250109 | 132400 | 5926073230 | 3605 | 3595 | 3605 | 3585 | 5269 |
| 313 | 20250109 | 132300 | 5907161720 | 3585 | 3600 | 3600 | 3585 | 2644 |
| 314 | 20250109 | 132200 | 5897670680 | 3590 | 3600 | 3600 | 3590 | 7367 |
| 315 | 20250109 | 132100 | 5871172675 | 3600 | 3595 | 3605 | 3595 | 562 |
| 316 | 20250109 | 132000 | 5869149640 | 3595 | 3605 | 3610 | 3595 | 17300 |
| 317 | 20250109 | 131900 | 5806837485 | 3610 | 3615 | 3620 | 3610 | 995 |
| 318 | 20250109 | 131800 | 5803243145 | 3610 | 3615 | 3615 | 3610 | 311 |
| 319 | 20250109 | 131700 | 5802119435 | 3615 | 3610 | 3615 | 3605 | 491 |
| 320 | 20250109 | 131600 | 5800345970 | 3610 | 3610 | 3615 | 3610 | 454 |
| 321 | 20250109 | 131500 | 5798707025 | 3610 | 3610 | 3610 | 3610 | 516 |
| 322 | 20250109 | 131400 | 5796844265 | 3610 | 3610 | 3620 | 3610 | 68518 |
| 323 | 20250109 | 131300 | 5549494275 | 3620 | 3615 | 3620 | 3605 | 1010 |
| 324 | 20250109 | 131200 | 5545844275 | 3620 | 3610 | 3620 | 3610 | 3083 |
| 325 | 20250109 | 131100 | 5534693945 | 3610 | 3605 | 3610 | 3605 | 1071 |
| 326 | 20250109 | 131000 | 5530831985 | 3610 | 3615 | 3615 | 3605 | 1105 |
| 327 | 20250109 | 130900 | 5526847060 | 3620 | 3620 | 3620 | 3620 | 6293 |
| 328 | 20250109 | 130800 | 5504066400 | 3620 | 3610 | 3620 | 3610 | 141 |
| 329 | 20250109 | 130700 | 5503557380 | 3610 | 3615 | 3620 | 3610 | 557 |
| 330 | 20250109 | 130600 | 5501544875 | 3620 | 3630 | 3630 | 3620 | 745 |
| 331 | 20250109 | 130500 | 5498843690 | 3630 | 3620 | 3630 | 3620 | 871 |
| 332 | 20250109 | 130400 | 5495687560 | 3625 | 3600 | 3625 | 3600 | 3024 |
| 333 | 20250109 | 130300 | 5484783660 | 3600 | 3610 | 3610 | 3600 | 8147 |
| 334 | 20250109 | 130200 | 5455421835 | 3610 | 3630 | 3630 | 3610 | 46643 |
| 335 | 20250109 | 130100 | 5286601170 | 3630 | 3630 | 3635 | 3630 | 2250 |
| 336 | 20250109 | 130000 | 5278433665 | 3630 | 3635 | 3635 | 3630 | 376 |
| 337 | 20250109 | 125900 | 5277068330 | 3630 | 3630 | 3640 | 3630 | 353 |
| 338 | 20250109 | 125800 | 5275786920 | 3640 | 3630 | 3640 | 3630 | 1630 |
| 339 | 20250109 | 125700 | 5269870010 | 3630 | 3635 | 3640 | 3625 | 23517 |
| 340 | 20250109 | 125600 | 5184519015 | 3635 | 3650 | 3650 | 3635 | 1199 |
| 341 | 20250109 | 125500 | 5180158955 | 3645 | 3650 | 3650 | 3640 | 5084 |
| 342 | 20250109 | 125400 | 5161639410 | 3650 | 3635 | 3650 | 3635 | 14716 |
| 343 | 20250109 | 125300 | 5108057585 | 3635 | 3640 | 3640 | 3635 | 21 |
| 344 | 20250109 | 125200 | 5107981195 | 3635 | 3635 | 3640 | 3635 | 1042 |
| 345 | 20250109 | 125100 | 5104193510 | 3640 | 3635 | 3640 | 3635 | 390 |
| 346 | 20250109 | 125000 | 5102775855 | 3635 | 3640 | 3640 | 3635 | 4317 |
| 347 | 20250109 | 124900 | 5087083545 | 3640 | 3635 | 3640 | 3635 | 1000 |
| 348 | 20250109 | 124800 | 5083448530 | 3635 | 3640 | 3640 | 3635 | 265 |
| 349 | 20250109 | 124700 | 5082485095 | 3635 | 3640 | 3640 | 3635 | 3832 |
| 350 | 20250109 | 124600 | 5068542050 | 3640 | 3640 | 3640 | 3635 | 665 |
| 351 | 20250109 | 124500 | 5066124510 | 3640 | 3640 | 3640 | 3635 | 386 |
| 352 | 20250109 | 124400 | 5064719545 | 3640 | 3645 | 3645 | 3640 | 4591 |
| 353 | 20250109 | 124300 | 5048007715 | 3645 | 3640 | 3645 | 3640 | 1527 |
| 354 | 20250109 | 124200 | 5042442205 | 3645 | 3635 | 3645 | 3635 | 7663 |
| 355 | 20250109 | 124100 | 5014543530 | 3635 | 3635 | 3635 | 3635 | 31 |
| 356 | 20250109 | 124000 | 5014430845 | 3640 | 3630 | 3640 | 3630 | 65 |
| 357 | 20250109 | 123900 | 5014194755 | 3640 | 3635 | 3640 | 3630 | 289 |
| 358 | 20250109 | 123800 | 5013142990 | 3635 | 3635 | 3640 | 3635 | 6533 |
| 359 | 20250109 | 123700 | 4989383970 | 3640 | 3630 | 3640 | 3630 | 2506 |
| 360 | 20250109 | 123600 | 4980277150 | 3630 | 3630 | 3630 | 3630 | 1950 |
| 361 | 20250109 | 123500 | 4973198650 | 3630 | 3640 | 3640 | 3630 | 1555 |
| 362 | 20250109 | 123400 | 4967546225 | 3640 | 3640 | 3640 | 3640 | 40 |
| 363 | 20250109 | 123300 | 4967400625 | 3640 | 3645 | 3645 | 3640 | 3171 |
| 364 | 20250109 | 123200 | 4955850475 | 3645 | 3645 | 3645 | 3640 | 1075 |
| 365 | 20250109 | 123100 | 4951932265 | 3645 | 3645 | 3645 | 3640 | 1810 |
| 366 | 20250109 | 123000 | 4945336160 | 3645 | 3640 | 3645 | 3640 | 1607 |
| 367 | 20250109 | 122900 | 4939486570 | 3640 | 3630 | 3645 | 3630 | 8080 |
| 368 | 20250109 | 122800 | 4910088180 | 3635 | 3620 | 3635 | 3620 | 1738 |
| 369 | 20250109 | 122700 | 4903786810 | 3620 | 3620 | 3620 | 3620 | 6371 |
| 370 | 20250109 | 122600 | 4880723790 | 3620 | 3625 | 3625 | 3620 | 1075 |
| 371 | 20250109 | 122500 | 4876831915 | 3620 | 3620 | 3620 | 3620 | 513 |
| 372 | 20250109 | 122400 | 4874974855 | 3625 | 3625 | 3625 | 3615 | 19009 |
| 373 | 20250109 | 122300 | 4806248915 | 3625 | 3610 | 3625 | 3610 | 6709 |
| 374 | 20250109 | 122200 | 4781954470 | 3605 | 3605 | 3605 | 3605 | 565 |
| 375 | 20250109 | 122100 | 4779917645 | 3605 | 3595 | 3605 | 3595 | 713 |
| 376 | 20250109 | 122000 | 4777353950 | 3590 | 3600 | 3605 | 3590 | 302 |
| 377 | 20250109 | 121900 | 4776266075 | 3605 | 3605 | 3605 | 3595 | 7201 |
| 378 | 20250109 | 121800 | 4750317130 | 3605 | 3600 | 3605 | 3600 | 7838 |
| 379 | 20250109 | 121700 | 4722100275 | 3600 | 3600 | 3600 | 3600 | 5575 |
| 380 | 20250109 | 121600 | 4702030275 | 3600 | 3605 | 3605 | 3600 | 4526 |
| 381 | 20250109 | 121500 | 4685735020 | 3605 | 3605 | 3605 | 3605 | 230 |
| 382 | 20250109 | 121400 | 4684905870 | 3610 | 3610 | 3610 | 3610 | 11 |
| 383 | 20250109 | 121300 | 4684866160 | 3610 | 3605 | 3610 | 3600 | 4233 |
| 384 | 20250109 | 121200 | 4669611715 | 3600 | 3595 | 3600 | 3595 | 1480 |
| 385 | 20250109 | 121100 | 4664286215 | 3595 | 3600 | 3600 | 3595 | 2305 |
| 386 | 20250109 | 121000 | 4655989915 | 3600 | 3600 | 3600 | 3590 | 897 |
| 387 | 20250109 | 120900 | 4652768225 | 3600 | 3600 | 3600 | 3600 | 91 |
| 388 | 20250109 | 120800 | 4652440625 | 3590 | 3600 | 3610 | 3590 | 11541 |
| 389 | 20250109 | 120700 | 4610961370 | 3600 | 3600 | 3605 | 3600 | 4813 |
| 390 | 20250109 | 120600 | 4593634420 | 3600 | 3615 | 3615 | 3600 | 2173 |
| 391 | 20250109 | 120500 | 4585800790 | 3600 | 3605 | 3610 | 3600 | 5093 |
| 392 | 20250109 | 120400 | 4567451225 | 3605 | 3625 | 3625 | 3605 | 26462 |
| 393 | 20250109 | 120300 | 4471723260 | 3620 | 3625 | 3625 | 3620 | 6808 |
| 394 | 20250109 | 120200 | 4447078125 | 3625 | 3620 | 3625 | 3620 | 530 |
| 395 | 20250109 | 120100 | 4445157880 | 3620 | 3630 | 3630 | 3620 | 6829 |
| 396 | 20250109 | 120000 | 4420402785 | 3630 | 3635 | 3635 | 3630 | 3358 |
| 397 | 20250109 | 115900 | 4408212975 | 3635 | 3635 | 3635 | 3630 | 918 |
| 398 | 20250109 | 115800 | 4404876050 | 3635 | 3635 | 3635 | 3630 | 13689 |
| 399 | 20250109 | 115700 | 4355179650 | 3635 | 3635 | 3640 | 3635 | 355 |
| 400 | 20250109 | 115600 | 4353888225 | 3640 | 3640 | 3640 | 3635 | 1872 |
| 401 | 20250109 | 115500 | 4347083215 | 3640 | 3635 | 3640 | 3635 | 465 |
| 402 | 20250109 | 115400 | 4345392405 | 3640 | 3635 | 3640 | 3630 | 10257 |
| 403 | 20250109 | 115300 | 4308096130 | 3635 | 3640 | 3640 | 3635 | 2398 |
| 404 | 20250109 | 115200 | 4299372260 | 3640 | 3635 | 3645 | 3635 | 1394 |
| 405 | 20250109 | 115100 | 4294297930 | 3635 | 3635 | 3635 | 3635 | 283 |
| 406 | 20250109 | 115000 | 4293269225 | 3635 | 3635 | 3640 | 3635 | 779 |
| 407 | 20250109 | 114900 | 4290436250 | 3635 | 3645 | 3645 | 3635 | 4593 |
| 408 | 20250109 | 114800 | 4273727530 | 3645 | 3660 | 3660 | 3645 | 7321 |
| 409 | 20250109 | 114700 | 4247014535 | 3650 | 3655 | 3660 | 3650 | 9902 |
| 410 | 20250109 | 114600 | 4210822250 | 3655 | 3650 | 3660 | 3645 | 21020 |
| 411 | 20250109 | 114500 | 4134014225 | 3645 | 3635 | 3645 | 3630 | 11279 |
| 412 | 20250109 | 114400 | 4092975605 | 3640 | 3635 | 3645 | 3615 | 109596 |
| 413 | 20250109 | 114300 | 3695890170 | 3630 | 3635 | 3635 | 3630 | 1871 |
| 414 | 20250109 | 114200 | 3689095710 | 3635 | 3640 | 3645 | 3635 | 831 |
| 415 | 20250109 | 114100 | 3686071575 | 3640 | 3635 | 3645 | 3630 | 2580 |
| 416 | 20250109 | 114000 | 3676683905 | 3635 | 3625 | 3640 | 3625 | 4205 |
| 417 | 20250109 | 113900 | 3661409700 | 3625 | 3625 | 3630 | 3620 | 3515 |
| 418 | 20250109 | 113800 | 3648671130 | 3625 | 3640 | 3640 | 3625 | 8023 |
| 419 | 20250109 | 113700 | 3619524885 | 3635 | 3630 | 3645 | 3630 | 44734 |
| 420 | 20250109 | 113600 | 3456728510 | 3630 | 3625 | 3630 | 3620 | 9302 |
| 421 | 20250109 | 113500 | 3422981960 | 3625 | 3630 | 3635 | 3620 | 10494 |
| 422 | 20250109 | 113400 | 3384894470 | 3630 | 3610 | 3635 | 3610 | 17043 |
| 423 | 20250109 | 113300 | 3323188640 | 3610 | 3605 | 3615 | 3605 | 12409 |
| 424 | 20250109 | 113200 | 3278412490 | 3605 | 3610 | 3615 | 3600 | 4246 |
| 425 | 20250109 | 113100 | 3263095990 | 3605 | 3600 | 3605 | 3600 | 2094 |
| 426 | 20250109 | 113000 | 3255554275 | 3600 | 3610 | 3610 | 3600 | 9282 |
| 427 | 20250109 | 112900 | 3222090975 | 3610 | 3590 | 3610 | 3590 | 15577 |
| 428 | 20250109 | 112800 | 3166014215 | 3590 | 3590 | 3595 | 3590 | 1994 |
| 429 | 20250109 | 112700 | 3158851800 | 3595 | 3590 | 3595 | 3590 | 975 |
| 430 | 20250109 | 112600 | 3155351410 | 3590 | 3590 | 3595 | 3590 | 8164 |
| 431 | 20250109 | 112500 | 3126040605 | 3590 | 3590 | 3590 | 3590 | 1995 |
| 432 | 20250109 | 112400 | 3118878555 | 3595 | 3590 | 3595 | 3585 | 3869 |
| 433 | 20250109 | 112300 | 3104979325 | 3590 | 3590 | 3590 | 3585 | 5173 |
| 434 | 20250109 | 112200 | 3086408260 | 3590 | 3595 | 3600 | 3590 | 8753 |
| 435 | 20250109 | 112100 | 3054961500 | 3600 | 3590 | 3600 | 3590 | 6730 |
| 436 | 20250109 | 112000 | 3030750735 | 3590 | 3590 | 3590 | 3585 | 2690 |
| 437 | 20250109 | 111900 | 3021100955 | 3590 | 3600 | 3605 | 3585 | 12052 |
| 438 | 20250109 | 111800 | 2977719720 | 3600 | 3560 | 3600 | 3545 | 26302 |
| 439 | 20250109 | 111700 | 2883634875 | 3550 | 3560 | 3560 | 3540 | 4707 |
| 440 | 20250109 | 111600 | 2866924935 | 3565 | 3565 | 3565 | 3560 | 3081 |
| 441 | 20250109 | 111500 | 2855955525 | 3565 | 3570 | 3570 | 3565 | 391 |
| 442 | 20250109 | 111400 | 2854561585 | 3565 | 3565 | 3565 | 3560 | 2114 |
| 443 | 20250109 | 111300 | 2847025330 | 3565 | 3565 | 3565 | 3560 | 3074 |
| 444 | 20250109 | 111200 | 2836081685 | 3565 | 3550 | 3565 | 3545 | 12287 |
| 445 | 20250109 | 111100 | 2792458140 | 3550 | 3560 | 3565 | 3550 | 9505 |
| 446 | 20250109 | 111000 | 2758676820 | 3565 | 3575 | 3575 | 3565 | 9680 |
| 447 | 20250109 | 110900 | 2724142360 | 3570 | 3560 | 3575 | 3560 | 14488 |
| 448 | 20250109 | 110800 | 2672440100 | 3560 | 3560 | 3565 | 3555 | 3004 |
| 449 | 20250109 | 110700 | 2661754345 | 3555 | 3550 | 3570 | 3550 | 21105 |
| 450 | 20250109 | 110600 | 2586612895 | 3550 | 3550 | 3550 | 3545 | 657 |
| 451 | 20250109 | 110500 | 2584282060 | 3550 | 3555 | 3555 | 3550 | 6931 |
| 452 | 20250109 | 110400 | 2559660965 | 3555 | 3555 | 3560 | 3555 | 8794 |
| 453 | 20250109 | 110300 | 2528398290 | 3555 | 3545 | 3555 | 3545 | 2342 |
| 454 | 20250109 | 110200 | 2520085235 | 3550 | 3545 | 3550 | 3540 | 4307 |
| 455 | 20250109 | 110100 | 2504812265 | 3540 | 3540 | 3540 | 3540 | 641 |
| 456 | 20250109 | 110000 | 2502543125 | 3535 | 3540 | 3545 | 3535 | 1377 |
| 457 | 20250109 | 105900 | 2497672940 | 3545 | 3540 | 3545 | 3540 | 1465 |
| 458 | 20250109 | 105800 | 2492486760 | 3540 | 3535 | 3540 | 3530 | 3474 |
| 459 | 20250109 | 105700 | 2480209930 | 3530 | 3530 | 3550 | 3530 | 2760 |
| 460 | 20250109 | 105600 | 2470445875 | 3550 | 3530 | 3550 | 3530 | 8395 |
| 461 | 20250109 | 105500 | 2440724775 | 3530 | 3525 | 3530 | 3525 | 669 |
| 462 | 20250109 | 105400 | 2438364070 | 3525 | 3525 | 3525 | 3520 | 267 |
| 463 | 20250109 | 105300 | 2437423395 | 3525 | 3525 | 3525 | 3525 | 720 |
| 464 | 20250109 | 105200 | 2434885395 | 3525 | 3525 | 3525 | 3525 | 705 |
| 465 | 20250109 | 105100 | 2432400270 | 3525 | 3515 | 3525 | 3515 | 3405 |
| 466 | 20250109 | 105000 | 2420431045 | 3515 | 3515 | 3515 | 3515 | 1051 |
| 467 | 20250109 | 104900 | 2416736780 | 3505 | 3505 | 3505 | 3505 | 200 |
| 468 | 20250109 | 104800 | 2416035780 | 3515 | 3515 | 3515 | 3515 | 51 |
| 469 | 20250109 | 104700 | 2415856515 | 3500 | 3510 | 3510 | 3500 | 4206 |
| 470 | 20250109 | 104600 | 2401115775 | 3510 | 3525 | 3525 | 3510 | 2030 |
| 471 | 20250109 | 104500 | 2393987770 | 3525 | 3525 | 3525 | 3510 | 5874 |
| 472 | 20250109 | 104400 | 2373301035 | 3530 | 3525 | 3530 | 3525 | 449 |
| 473 | 20250109 | 104300 | 2371716610 | 3530 | 3520 | 3530 | 3520 | 5241 |
| 474 | 20250109 | 104200 | 2353255235 | 3510 | 3520 | 3520 | 3510 | 11 |
| 475 | 20250109 | 104100 | 2353216525 | 3520 | 3520 | 3520 | 3510 | 4048 |
| 476 | 20250109 | 104000 | 2338994835 | 3520 | 3505 | 3520 | 3505 | 3285 |
| 477 | 20250109 | 103900 | 2327451645 | 3510 | 3505 | 3510 | 3505 | 958 |
| 478 | 20250109 | 103800 | 2324091245 | 3510 | 3505 | 3510 | 3500 | 386 |
| 479 | 20250109 | 103700 | 2322736970 | 3505 | 3495 | 3505 | 3495 | 148 |
| 480 | 20250109 | 103600 | 2322218480 | 3505 | 3505 | 3505 | 3505 | 100 |
| 481 | 20250109 | 103500 | 2321867980 | 3505 | 3505 | 3505 | 3505 | 0 |
| 482 | 20250109 | 103400 | 2321867980 | 3505 | 3495 | 3505 | 3495 | 1487 |
| 483 | 20250109 | 103300 | 2316670905 | 3495 | 3495 | 3495 | 3495 | 1 |
| 484 | 20250109 | 103200 | 2316667410 | 3500 | 3500 | 3500 | 3500 | 111 |
| 485 | 20250109 | 103100 | 2316278910 | 3500 | 3510 | 3510 | 3495 | 3978 |
| 486 | 20250109 | 103000 | 2302343335 | 3510 | 3505 | 3510 | 3505 | 14918 |
| 487 | 20250109 | 102900 | 2250029090 | 3500 | 3505 | 3505 | 3500 | 76 |
| 488 | 20250109 | 102800 | 2249762820 | 3505 | 3500 | 3505 | 3500 | 253 |
| 489 | 20250109 | 102700 | 2248877315 | 3490 | 3495 | 3505 | 3490 | 3681 |
| 490 | 20250109 | 102600 | 2235988280 | 3495 | 3485 | 3500 | 3485 | 3000 |
| 491 | 20250109 | 102500 | 2225508895 | 3485 | 3480 | 3485 | 3475 | 728 |
| 492 | 20250109 | 102400 | 2222975970 | 3475 | 3475 | 3480 | 3475 | 887 |
| 493 | 20250109 | 102300 | 2219893315 | 3485 | 3490 | 3490 | 3475 | 3097 |
| 494 | 20250109 | 102200 | 2209131010 | 3475 | 3475 | 3475 | 3475 | 1701 |
| 495 | 20250109 | 102100 | 2203220035 | 3480 | 3485 | 3485 | 3480 | 6013 |
| 496 | 20250109 | 102000 | 2182289745 | 3485 | 3490 | 3495 | 3485 | 700 |
| 497 | 20250109 | 101900 | 2179846585 | 3495 | 3495 | 3495 | 3490 | 330 |
| 498 | 20250109 | 101800 | 2178693335 | 3490 | 3480 | 3490 | 3480 | 2730 |
| 499 | 20250109 | 101700 | 2169177105 | 3480 | 3480 | 3485 | 3480 | 4892 |
| 500 | 20250109 | 101600 | 2152139175 | 3485 | 3485 | 3485 | 3480 | 716 |
| 501 | 20250109 | 101500 | 2149645020 | 3485 | 3485 | 3485 | 3485 | 2902 |
| 502 | 20250109 | 101400 | 2139531550 | 3485 | 3480 | 3485 | 3480 | 223 |
| 503 | 20250109 | 101300 | 2138754805 | 3480 | 3490 | 3490 | 3480 | 5408 |
| 504 | 20250109 | 101200 | 2119897960 | 3490 | 3480 | 3490 | 3480 | 2534 |
| 505 | 20250109 | 101100 | 2111066220 | 3480 | 3485 | 3485 | 3480 | 183 |
| 506 | 20250109 | 101000 | 2110428490 | 3485 | 3480 | 3485 | 3480 | 2275 |
| 507 | 20250109 | 100900 | 2102501300 | 3475 | 3475 | 3475 | 3470 | 157 |
| 508 | 20250109 | 100800 | 2101955975 | 3470 | 3465 | 3485 | 3465 | 7349 |
| 509 | 20250109 | 100700 | 2076450470 | 3470 | 3470 | 3470 | 3465 | 1824 |
| 510 | 20250109 | 100600 | 2070121265 | 3465 | 3465 | 3470 | 3465 | 741 |
| 511 | 20250109 | 100500 | 2067553695 | 3465 | 3470 | 3470 | 3465 | 32 |
| 512 | 20250109 | 100400 | 2067442665 | 3470 | 3465 | 3470 | 3465 | 1267 |
| 513 | 20250109 | 100300 | 2063047475 | 3460 | 3460 | 3465 | 3460 | 322 |
| 514 | 20250109 | 100200 | 2061932995 | 3460 | 3460 | 3465 | 3455 | 6440 |
| 515 | 20250109 | 100100 | 2039630615 | 3455 | 3470 | 3470 | 3455 | 11562 |
| 516 | 20250109 | 100000 | 1999632750 | 3465 | 3470 | 3470 | 3465 | 878 |
| 517 | 20250109 | 095900 | 1996589135 | 3465 | 3465 | 3470 | 3465 | 2429 |
| 518 | 20250109 | 095800 | 1988171400 | 3465 | 3470 | 3470 | 3465 | 2023 |
| 519 | 20250109 | 095700 | 1981159880 | 3470 | 3465 | 3470 | 3465 | 581 |
| 520 | 20250109 | 095600 | 1979144665 | 3465 | 3465 | 3470 | 3465 | 3085 |
| 521 | 20250109 | 095500 | 1968453640 | 3465 | 3475 | 3475 | 3465 | 1548 |
| 522 | 20250109 | 095400 | 1963080340 | 3470 | 3470 | 3470 | 3470 | 165 |
| 523 | 20250109 | 095300 | 1962507790 | 3470 | 3470 | 3470 | 3470 | 923 |
| 524 | 20250109 | 095200 | 1959304980 | 3470 | 3470 | 3475 | 3465 | 1549 |
| 525 | 20250109 | 095100 | 1953929895 | 3470 | 3470 | 3470 | 3470 | 2041 |
| 526 | 20250109 | 095000 | 1946847625 | 3470 | 3455 | 3470 | 3455 | 3030 |
| 527 | 20250109 | 094900 | 1936352970 | 3455 | 3460 | 3465 | 3455 | 486 |
| 528 | 20250109 | 094800 | 1934672430 | 3460 | 3460 | 3465 | 3460 | 585 |
| 529 | 20250109 | 094700 | 1932648325 | 3460 | 3460 | 3465 | 3460 | 1362 |
| 530 | 20250109 | 094600 | 1927935190 | 3465 | 3475 | 3475 | 3465 | 339 |
| 531 | 20250109 | 094500 | 1926760100 | 3475 | 3465 | 3475 | 3460 | 4262 |
| 532 | 20250109 | 094400 | 1911993205 | 3465 | 3450 | 3465 | 3450 | 573 |
| 533 | 20250109 | 094300 | 1910013835 | 3450 | 3460 | 3460 | 3450 | 1525 |
| 534 | 20250109 | 094200 | 1904737455 | 3460 | 3445 | 3460 | 3440 | 4456 |
| 535 | 20250109 | 094100 | 1889382415 | 3445 | 3445 | 3445 | 3435 | 11455 |
| 536 | 20250109 | 094000 | 1849998055 | 3440 | 3445 | 3445 | 3440 | 5318 |
| 537 | 20250109 | 093900 | 1831700415 | 3445 | 3450 | 3450 | 3440 | 6503 |
| 538 | 20250109 | 093800 | 1809308575 | 3450 | 3445 | 3450 | 3445 | 6526 |
| 539 | 20250109 | 093700 | 1786816980 | 3440 | 3445 | 3445 | 3440 | 9523 |
| 540 | 20250109 | 093600 | 1754041460 | 3445 | 3450 | 3455 | 3445 | 3565 |
| 541 | 20250109 | 093500 | 1741745600 | 3450 | 3460 | 3460 | 3450 | 8078 |
| 542 | 20250109 | 093400 | 1713835060 | 3460 | 3460 | 3465 | 3455 | 15726 |
| 543 | 20250109 | 093300 | 1659449995 | 3465 | 3465 | 3465 | 3460 | 1184 |
| 544 | 20250109 | 093200 | 1655347565 | 3460 | 3465 | 3470 | 3450 | 4218 |
| 545 | 20250109 | 093100 | 1640732425 | 3470 | 3450 | 3470 | 3445 | 12947 |
| 546 | 20250109 | 093000 | 1595963905 | 3465 | 3455 | 3465 | 3445 | 3697 |
| 547 | 20250109 | 092900 | 1583187015 | 3455 | 3450 | 3455 | 3445 | 6351 |
| 548 | 20250109 | 092800 | 1561277460 | 3450 | 3465 | 3475 | 3425 | 94724 |
| 549 | 20250109 | 092700 | 1235148985 | 3465 | 3465 | 3480 | 3465 | 10253 |
| 550 | 20250109 | 092600 | 1199616780 | 3480 | 3490 | 3490 | 3465 | 24816 |
| 551 | 20250109 | 092500 | 1113309940 | 3485 | 3490 | 3495 | 3485 | 3775 |
| 552 | 20250109 | 092400 | 1100140300 | 3495 | 3490 | 3495 | 3490 | 870 |
| 553 | 20250109 | 092300 | 1097103585 | 3490 | 3485 | 3495 | 3480 | 3460 |
| 554 | 20250109 | 092200 | 1085036545 | 3490 | 3485 | 3490 | 3485 | 5929 |
| 555 | 20250109 | 092100 | 1064358760 | 3490 | 3485 | 3500 | 3485 | 4536 |
| 556 | 20250109 | 092000 | 1048510720 | 3490 | 3485 | 3495 | 3480 | 9323 |
| 557 | 20250109 | 091900 | 1016001555 | 3480 | 3480 | 3485 | 3460 | 6156 |
| 558 | 20250109 | 091800 | 994668590 | 3470 | 3485 | 3490 | 3470 | 15136 |
| 559 | 20250109 | 091700 | 942011320 | 3485 | 3475 | 3485 | 3455 | 29587 |
| 560 | 20250109 | 091600 | 839500130 | 3470 | 3500 | 3500 | 3470 | 27884 |
| 561 | 20250109 | 091500 | 742395350 | 3500 | 3505 | 3505 | 3495 | 7984 |
| 562 | 20250109 | 091400 | 714455480 | 3510 | 3505 | 3510 | 3490 | 7843 |
| 563 | 20250109 | 091300 | 686999225 | 3510 | 3525 | 3525 | 3505 | 9146 |
| 564 | 20250109 | 091200 | 654875885 | 3520 | 3535 | 3535 | 3520 | 3279 |
| 565 | 20250109 | 091100 | 643300725 | 3535 | 3525 | 3540 | 3520 | 4473 |
| 566 | 20250109 | 091000 | 627510965 | 3520 | 3515 | 3530 | 3515 | 4560 |
| 567 | 20250109 | 090900 | 611469510 | 3515 | 3515 | 3530 | 3515 | 8706 |
| 568 | 20250109 | 090800 | 580796670 | 3525 | 3505 | 3525 | 3500 | 6310 |
| 569 | 20250109 | 090700 | 558629850 | 3500 | 3505 | 3515 | 3495 | 14191 |
| 570 | 20250109 | 090600 | 508901780 | 3515 | 3505 | 3520 | 3495 | 22986 |
| 571 | 20250109 | 090500 | 428387810 | 3505 | 3500 | 3505 | 3495 | 10397 |
| 572 | 20250109 | 090400 | 392020085 | 3505 | 3505 | 3510 | 3480 | 20045 |
| 573 | 20250109 | 090300 | 321906520 | 3505 | 3520 | 3545 | 3490 | 30089 |
| 574 | 20250109 | 090200 | 216416095 | 3525 | 3540 | 3555 | 3525 | 11194 |
| 575 | 20250109 | 090100 | 176885075 | 3540 | 3525 | 3560 | 3520 | 9828 |
| 576 | 20250109 | 090000 | 142140995 | 3525 | 3560 | 3565 | 3525 | 39377 |