28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 183800 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 4801 |
| 3 | 20250103 | 183700 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 4 | 20250103 | 183600 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 5 | 20250103 | 183500 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 6 | 20250103 | 183400 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 7 | 20250103 | 183300 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 8 | 20250103 | 183200 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 9 | 20250103 | 183100 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 10 | 20250103 | 183000 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 11 | 20250103 | 182900 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 12 | 20250103 | 182800 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 13 | 20250103 | 182700 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 14 | 20250103 | 182600 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 15 | 20250103 | 182500 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 16 | 20250103 | 182400 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 17 | 20250103 | 182300 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 18 | 20250103 | 182200 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 19 | 20250103 | 182100 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 20 | 20250103 | 182000 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 21 | 20250103 | 181900 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 22 | 20250103 | 181800 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 23 | 20250103 | 181700 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 24 | 20250103 | 181600 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 25 | 20250103 | 181500 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 26 | 20250103 | 181400 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 27 | 20250103 | 181300 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 28 | 20250103 | 181200 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 29 | 20250103 | 181100 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 30 | 20250103 | 181000 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 31 | 20250103 | 180900 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 32 | 20250103 | 180800 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 4801 |
| 33 | 20250103 | 180700 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 34 | 20250103 | 180600 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 35 | 20250103 | 180500 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 36 | 20250103 | 180400 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 37 | 20250103 | 180300 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 38 | 20250103 | 180200 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 39 | 20250103 | 180100 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 40 | 20250103 | 180000 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 41 | 20250103 | 175900 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 42 | 20250103 | 175800 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 43 | 20250103 | 175700 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 44 | 20250103 | 175600 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 45 | 20250103 | 175500 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 46 | 20250103 | 175400 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 47 | 20250103 | 175300 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 48 | 20250103 | 175200 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 49 | 20250103 | 175100 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 50 | 20250103 | 175000 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 51 | 20250103 | 174900 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 52 | 20250103 | 174800 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 53 | 20250103 | 174700 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 54 | 20250103 | 174600 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 55 | 20250103 | 174500 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 56 | 20250103 | 174400 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 57 | 20250103 | 174300 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 58 | 20250103 | 174200 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 59 | 20250103 | 174100 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 60 | 20250103 | 174000 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 61 | 20250103 | 173900 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 62 | 20250103 | 173800 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 4801 |
| 63 | 20250103 | 173700 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 64 | 20250103 | 173600 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 65 | 20250103 | 173500 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 66 | 20250103 | 173400 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 67 | 20250103 | 173300 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 68 | 20250103 | 173200 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 69 | 20250103 | 173100 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 70 | 20250103 | 173000 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 71 | 20250103 | 172900 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 72 | 20250103 | 172800 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 73 | 20250103 | 172700 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 74 | 20250103 | 172600 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 75 | 20250103 | 172500 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 76 | 20250103 | 172400 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 77 | 20250103 | 172300 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 78 | 20250103 | 172200 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 79 | 20250103 | 172100 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 80 | 20250103 | 172000 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 81 | 20250103 | 171900 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 82 | 20250103 | 171800 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 83 | 20250103 | 171700 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 84 | 20250103 | 171600 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 85 | 20250103 | 171500 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 86 | 20250103 | 171400 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 87 | 20250103 | 171300 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 88 | 20250103 | 171200 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 89 | 20250103 | 171100 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 90 | 20250103 | 171000 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 91 | 20250103 | 170900 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 92 | 20250103 | 170800 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 4801 |
| 93 | 20250103 | 170700 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 94 | 20250103 | 170600 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 95 | 20250103 | 170500 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 96 | 20250103 | 170400 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 97 | 20250103 | 170300 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 98 | 20250103 | 170200 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 99 | 20250103 | 170100 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 100 | 20250103 | 170000 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 101 | 20250103 | 165900 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 102 | 20250103 | 165800 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 103 | 20250103 | 165700 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 104 | 20250103 | 165600 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 105 | 20250103 | 165500 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 106 | 20250103 | 165400 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 107 | 20250103 | 165300 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 108 | 20250103 | 165200 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 109 | 20250103 | 165100 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 110 | 20250103 | 165000 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 111 | 20250103 | 164900 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 112 | 20250103 | 164800 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 113 | 20250103 | 164700 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 114 | 20250103 | 164600 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 115 | 20250103 | 164500 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 116 | 20250103 | 164400 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 117 | 20250103 | 164300 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 118 | 20250103 | 164200 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 119 | 20250103 | 164100 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 120 | 20250103 | 164000 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 121 | 20250103 | 163900 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 122 | 20250103 | 163800 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 4801 |
| 123 | 20250103 | 163700 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 124 | 20250103 | 163600 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 125 | 20250103 | 163500 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 126 | 20250103 | 163400 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 127 | 20250103 | 163300 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 128 | 20250103 | 163200 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 129 | 20250103 | 163100 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 130 | 20250103 | 163000 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 131 | 20250103 | 162900 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 132 | 20250103 | 162800 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 133 | 20250103 | 162700 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 134 | 20250103 | 162600 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 135 | 20250103 | 162500 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 136 | 20250103 | 162400 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 137 | 20250103 | 162300 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 138 | 20250103 | 162200 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 139 | 20250103 | 162100 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 140 | 20250103 | 162000 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 141 | 20250103 | 161900 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 142 | 20250103 | 161800 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 143 | 20250103 | 161700 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 144 | 20250103 | 161600 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 145 | 20250103 | 161500 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 146 | 20250103 | 161400 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 147 | 20250103 | 161300 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 148 | 20250103 | 161200 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 149 | 20250103 | 161100 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 150 | 20250103 | 161000 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 151 | 20250103 | 160900 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 152 | 20250103 | 160800 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 4801 |
| 153 | 20250103 | 160700 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 154 | 20250103 | 160600 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 155 | 20250103 | 160500 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 156 | 20250103 | 160400 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 157 | 20250103 | 160300 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 158 | 20250103 | 160200 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 159 | 20250103 | 160100 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 160 | 20250103 | 160000 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 161 | 20250103 | 155900 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 162 | 20250103 | 155800 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 163 | 20250103 | 155700 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 164 | 20250103 | 155600 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 165 | 20250103 | 155500 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 166 | 20250103 | 155400 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 167 | 20250103 | 155300 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 168 | 20250103 | 155200 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 169 | 20250103 | 155100 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 170 | 20250103 | 155000 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 171 | 20250103 | 154900 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 172 | 20250103 | 154800 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 173 | 20250103 | 154700 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 174 | 20250103 | 154600 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 175 | 20250103 | 154500 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 176 | 20250103 | 154400 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 177 | 20250103 | 154300 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 178 | 20250103 | 154200 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 179 | 20250103 | 154100 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 180 | 20250103 | 154000 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 181 | 20250103 | 153900 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 182 | 20250103 | 153800 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 4801 |
| 183 | 20250103 | 153700 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 184 | 20250103 | 153600 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 185 | 20250103 | 153500 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 186 | 20250103 | 153400 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 187 | 20250103 | 153300 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 188 | 20250103 | 153200 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 189 | 20250103 | 153100 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 190 | 20250103 | 153000 | 1327853180 | 4495 | 4495 | 4495 | 4495 | 4801 |
| 191 | 20250103 | 152900 | 1306272685 | 4490 | 4490 | 4490 | 4490 | 0 |
| 192 | 20250103 | 152800 | 1306272685 | 4490 | 4490 | 4490 | 4490 | 0 |
| 193 | 20250103 | 152700 | 1306272685 | 4490 | 4490 | 4490 | 4490 | 0 |
| 194 | 20250103 | 152600 | 1306272685 | 4490 | 4490 | 4490 | 4490 | 0 |
| 195 | 20250103 | 152500 | 1306272685 | 4490 | 4490 | 4490 | 4490 | 0 |
| 196 | 20250103 | 152400 | 1306272685 | 4490 | 4490 | 4490 | 4490 | 0 |
| 197 | 20250103 | 152300 | 1306272685 | 4490 | 4490 | 4490 | 4490 | 0 |
| 198 | 20250103 | 152200 | 1306272685 | 4490 | 4490 | 4490 | 4490 | 0 |
| 199 | 20250103 | 152100 | 1306272685 | 4490 | 4490 | 4490 | 4490 | 0 |
| 200 | 20250103 | 152000 | 1306272685 | 4490 | 4490 | 4490 | 4490 | 0 |
| 201 | 20250103 | 151900 | 1306272685 | 4490 | 4490 | 4495 | 4490 | 563 |
| 202 | 20250103 | 151800 | 1303744565 | 4490 | 4490 | 4495 | 4490 | 1096 |
| 203 | 20250103 | 151700 | 1298820610 | 4490 | 4490 | 4490 | 4490 | 23 |
| 204 | 20250103 | 151600 | 1298717340 | 4485 | 4485 | 4485 | 4485 | 65 |
| 205 | 20250103 | 151500 | 1298425815 | 4485 | 4485 | 4485 | 4485 | 2390 |
| 206 | 20250103 | 151400 | 1287706665 | 4490 | 4490 | 4490 | 4490 | 275 |
| 207 | 20250103 | 151300 | 1286471915 | 4495 | 4495 | 4495 | 4495 | 1 |
| 208 | 20250103 | 151200 | 1286467420 | 4495 | 4490 | 4495 | 4490 | 238 |
| 209 | 20250103 | 151100 | 1285398795 | 4490 | 4495 | 4495 | 4490 | 390 |
| 210 | 20250103 | 151000 | 1283647195 | 4495 | 4495 | 4495 | 4485 | 90 |
| 211 | 20250103 | 150900 | 1283242735 | 4495 | 4495 | 4495 | 4495 | 1 |
| 212 | 20250103 | 150800 | 1283238240 | 4485 | 4495 | 4495 | 4485 | 764 |
| 213 | 20250103 | 150700 | 1279808000 | 4495 | 4485 | 4495 | 4485 | 286 |
| 214 | 20250103 | 150600 | 1278524095 | 4485 | 4485 | 4485 | 4485 | 1028 |
| 215 | 20250103 | 150500 | 1273913515 | 4485 | 4490 | 4490 | 4485 | 300 |
| 216 | 20250103 | 150400 | 1272567015 | 4485 | 4485 | 4485 | 4485 | 50 |
| 217 | 20250103 | 150300 | 1272342765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 218 | 20250103 | 150200 | 1272342765 | 4495 | 4495 | 4495 | 4495 | 1 |
| 219 | 20250103 | 150100 | 1272338270 | 4480 | 4480 | 4480 | 4480 | 1261 |
| 220 | 20250103 | 150000 | 1266688990 | 4490 | 4490 | 4490 | 4480 | 3603 |
| 221 | 20250103 | 145900 | 1250527415 | 4485 | 4490 | 4490 | 4485 | 297 |
| 222 | 20250103 | 145800 | 1249195325 | 4490 | 4490 | 4490 | 4490 | 614 |
| 223 | 20250103 | 145700 | 1246438465 | 4490 | 4490 | 4490 | 4490 | 889 |
| 224 | 20250103 | 145600 | 1242446855 | 4490 | 4495 | 4495 | 4490 | 579 |
| 225 | 20250103 | 145500 | 1239846640 | 4500 | 4500 | 4500 | 4500 | 0 |
| 226 | 20250103 | 145400 | 1239846640 | 4500 | 4495 | 4500 | 4495 | 139 |
| 227 | 20250103 | 145300 | 1239221785 | 4490 | 4490 | 4490 | 4490 | 15 |
| 228 | 20250103 | 145200 | 1239154435 | 4490 | 4490 | 4490 | 4490 | 35 |
| 229 | 20250103 | 145100 | 1238997285 | 4485 | 4490 | 4490 | 4485 | 115 |
| 230 | 20250103 | 145000 | 1238481135 | 4490 | 4495 | 4495 | 4490 | 338 |
| 231 | 20250103 | 144900 | 1236961880 | 4500 | 4495 | 4500 | 4495 | 1316 |
| 232 | 20250103 | 144800 | 1231046435 | 4500 | 4500 | 4500 | 4500 | 212 |
| 233 | 20250103 | 144700 | 1230092435 | 4500 | 4500 | 4505 | 4495 | 947 |
| 234 | 20250103 | 144600 | 1225832390 | 4500 | 4495 | 4500 | 4495 | 391 |
| 235 | 20250103 | 144500 | 1224074840 | 4495 | 4505 | 4505 | 4485 | 2647 |
| 236 | 20250103 | 144400 | 1212180095 | 4510 | 4505 | 4510 | 4500 | 1053 |
| 237 | 20250103 | 144300 | 1207435900 | 4505 | 4485 | 4505 | 4485 | 7104 |
| 238 | 20250103 | 144200 | 1175474210 | 4490 | 4490 | 4490 | 4490 | 1034 |
| 239 | 20250103 | 144100 | 1170831550 | 4490 | 4490 | 4490 | 4485 | 1546 |
| 240 | 20250103 | 144000 | 1163890030 | 4490 | 4490 | 4490 | 4485 | 489 |
| 241 | 20250103 | 143900 | 1161696590 | 4490 | 4485 | 4490 | 4485 | 3128 |
| 242 | 20250103 | 143800 | 1147655375 | 4485 | 4485 | 4485 | 4485 | 781 |
| 243 | 20250103 | 143700 | 1144152590 | 4485 | 4485 | 4485 | 4485 | 156 |
| 244 | 20250103 | 143600 | 1143452930 | 4480 | 4480 | 4480 | 4475 | 679 |
| 245 | 20250103 | 143500 | 1140412010 | 4475 | 4475 | 4475 | 4470 | 206 |
| 246 | 20250103 | 143400 | 1139490310 | 4480 | 4475 | 4480 | 4475 | 1478 |
| 247 | 20250103 | 143300 | 1132874620 | 4480 | 4470 | 4480 | 4470 | 382 |
| 248 | 20250103 | 143200 | 1131165940 | 4480 | 4475 | 4480 | 4475 | 175 |
| 249 | 20250103 | 143100 | 1130382735 | 4470 | 4470 | 4470 | 4470 | 17 |
| 250 | 20250103 | 143000 | 1130306745 | 4485 | 4485 | 4485 | 4485 | 2 |
| 251 | 20250103 | 142900 | 1130297775 | 4480 | 4475 | 4480 | 4460 | 3070 |
| 252 | 20250103 | 142800 | 1116560660 | 4480 | 4480 | 4480 | 4475 | 1422 |
| 253 | 20250103 | 142700 | 1110190650 | 4485 | 4485 | 4485 | 4485 | 1433 |
| 254 | 20250103 | 142600 | 1103763645 | 4485 | 4475 | 4485 | 4475 | 706 |
| 255 | 20250103 | 142500 | 1100600710 | 4475 | 4475 | 4475 | 4475 | 1 |
| 256 | 20250103 | 142400 | 1100596235 | 4485 | 4475 | 4485 | 4475 | 1183 |
| 257 | 20250103 | 142300 | 1095296635 | 4480 | 4485 | 4485 | 4475 | 159 |
| 258 | 20250103 | 142200 | 1094584280 | 4485 | 4485 | 4485 | 4485 | 10 |
| 259 | 20250103 | 142100 | 1094539430 | 4475 | 4480 | 4480 | 4475 | 1201 |
| 260 | 20250103 | 142000 | 1089162455 | 4480 | 4480 | 4480 | 4480 | 245 |
| 261 | 20250103 | 141900 | 1088064855 | 4470 | 4470 | 4470 | 4470 | 59 |
| 262 | 20250103 | 141800 | 1087801125 | 4480 | 4480 | 4480 | 4480 | 100 |
| 263 | 20250103 | 141700 | 1087353125 | 4480 | 4480 | 4480 | 4480 | 421 |
| 264 | 20250103 | 141600 | 1085467045 | 4480 | 4480 | 4480 | 4480 | 22 |
| 265 | 20250103 | 141500 | 1085368485 | 4480 | 4480 | 4480 | 4480 | 0 |
| 266 | 20250103 | 141400 | 1085368485 | 4480 | 4480 | 4480 | 4480 | 68 |
| 267 | 20250103 | 141300 | 1085063845 | 4480 | 4475 | 4480 | 4475 | 428 |
| 268 | 20250103 | 141200 | 1083147920 | 4475 | 4470 | 4475 | 4460 | 575 |
| 269 | 20250103 | 141100 | 1080577860 | 4470 | 4470 | 4470 | 4460 | 58 |
| 270 | 20250103 | 141000 | 1080318680 | 4470 | 4460 | 4470 | 4460 | 772 |
| 271 | 20250103 | 140900 | 1076871965 | 4465 | 4470 | 4470 | 4465 | 4870 |
| 272 | 20250103 | 140800 | 1055123370 | 4470 | 4470 | 4470 | 4470 | 41 |
| 273 | 20250103 | 140700 | 1054940100 | 4470 | 4470 | 4470 | 4465 | 425 |
| 274 | 20250103 | 140600 | 1053041530 | 4475 | 4470 | 4475 | 4470 | 220 |
| 275 | 20250103 | 140500 | 1052058110 | 4465 | 4465 | 4465 | 4465 | 1575 |
| 276 | 20250103 | 140400 | 1045025735 | 4465 | 4465 | 4465 | 4465 | 3 |
| 277 | 20250103 | 140300 | 1045012340 | 4465 | 4465 | 4465 | 4465 | 0 |
| 278 | 20250103 | 140200 | 1045012340 | 4465 | 4455 | 4465 | 4455 | 159 |
| 279 | 20250103 | 140100 | 1044303985 | 4465 | 4465 | 4465 | 4465 | 50 |
| 280 | 20250103 | 140000 | 1044080735 | 4465 | 4465 | 4465 | 4465 | 100 |
| 281 | 20250103 | 135900 | 1043634235 | 4465 | 4450 | 4465 | 4450 | 45 |
| 282 | 20250103 | 135800 | 1043433955 | 4465 | 4465 | 4465 | 4465 | 31 |
| 283 | 20250103 | 135700 | 1043295540 | 4465 | 4465 | 4465 | 4465 | 2 |
| 284 | 20250103 | 135600 | 1043286610 | 4465 | 4465 | 4465 | 4465 | 2 |
| 285 | 20250103 | 135500 | 1043277680 | 4460 | 4460 | 4460 | 4460 | 25 |
| 286 | 20250103 | 135400 | 1043166180 | 4465 | 4460 | 4465 | 4460 | 3 |
| 287 | 20250103 | 135300 | 1043152790 | 4460 | 4460 | 4460 | 4455 | 360 |
| 288 | 20250103 | 135200 | 1041547850 | 4460 | 4460 | 4460 | 4460 | 510 |
| 289 | 20250103 | 135100 | 1039273250 | 4460 | 4460 | 4460 | 4460 | 0 |
| 290 | 20250103 | 135000 | 1039273250 | 4460 | 4460 | 4460 | 4450 | 194 |
| 291 | 20250103 | 134900 | 1038408310 | 4450 | 4450 | 4450 | 4450 | 928 |
| 292 | 20250103 | 134800 | 1034278710 | 4450 | 4465 | 4465 | 4450 | 102 |
| 293 | 20250103 | 134700 | 1033824780 | 4460 | 4450 | 4460 | 4450 | 1082 |
| 294 | 20250103 | 134600 | 1029003985 | 4450 | 4455 | 4455 | 4450 | 468 |
| 295 | 20250103 | 134500 | 1026919115 | 4455 | 4455 | 4455 | 4455 | 556 |
| 296 | 20250103 | 134400 | 1024442135 | 4465 | 4465 | 4465 | 4465 | 0 |
| 297 | 20250103 | 134300 | 1024442135 | 4465 | 4465 | 4465 | 4465 | 0 |
| 298 | 20250103 | 134200 | 1024442135 | 4465 | 4470 | 4470 | 4465 | 13 |
| 299 | 20250103 | 134100 | 1024384080 | 4445 | 4445 | 4445 | 4445 | 300 |
| 300 | 20250103 | 134000 | 1023050580 | 4445 | 4445 | 4445 | 4445 | 129 |
| 301 | 20250103 | 133900 | 1022477175 | 4445 | 4455 | 4480 | 4445 | 3920 |
| 302 | 20250103 | 133800 | 1005046495 | 4450 | 4465 | 4465 | 4450 | 3804 |
| 303 | 20250103 | 133700 | 988070030 | 4465 | 4475 | 4495 | 4465 | 5880 |
| 304 | 20250103 | 133600 | 961767390 | 4495 | 4480 | 4500 | 4480 | 11160 |
| 305 | 20250103 | 133500 | 911622925 | 4475 | 4480 | 4480 | 4475 | 775 |
| 306 | 20250103 | 133400 | 908153400 | 4480 | 4485 | 4485 | 4480 | 1504 |
| 307 | 20250103 | 133300 | 901411730 | 4485 | 4485 | 4485 | 4485 | 2 |
| 308 | 20250103 | 133200 | 901402760 | 4480 | 4480 | 4485 | 4480 | 1286 |
| 309 | 20250103 | 133100 | 895640170 | 4480 | 4480 | 4485 | 4480 | 1678 |
| 310 | 20250103 | 133000 | 888114615 | 4480 | 4480 | 4480 | 4480 | 2128 |
| 311 | 20250103 | 132900 | 878581175 | 4475 | 4475 | 4475 | 4475 | 3238 |
| 312 | 20250103 | 132800 | 864091125 | 4475 | 4475 | 4475 | 4475 | 0 |
| 313 | 20250103 | 132700 | 864091125 | 4475 | 4475 | 4475 | 4475 | 283 |
| 314 | 20250103 | 132600 | 862824700 | 4470 | 4465 | 4470 | 4465 | 2666 |
| 315 | 20250103 | 132500 | 850910180 | 4470 | 4470 | 4470 | 4470 | 101 |
| 316 | 20250103 | 132400 | 850458710 | 4470 | 4470 | 4470 | 4470 | 1050 |
| 317 | 20250103 | 132300 | 845765210 | 4470 | 4470 | 4470 | 4465 | 679 |
| 318 | 20250103 | 132200 | 842730095 | 4470 | 4465 | 4470 | 4465 | 1275 |
| 319 | 20250103 | 132100 | 837036615 | 4465 | 4460 | 4465 | 4450 | 5602 |
| 320 | 20250103 | 132000 | 812037490 | 4460 | 4460 | 4460 | 4460 | 380 |
| 321 | 20250103 | 131900 | 810342690 | 4460 | 4460 | 4460 | 4460 | 85 |
| 322 | 20250103 | 131800 | 809963590 | 4460 | 4460 | 4460 | 4460 | 36 |
| 323 | 20250103 | 131700 | 809803030 | 4460 | 4460 | 4460 | 4460 | 7 |
| 324 | 20250103 | 131600 | 809771810 | 4460 | 4460 | 4460 | 4460 | 22 |
| 325 | 20250103 | 131500 | 809673690 | 4450 | 4460 | 4460 | 4450 | 254 |
| 326 | 20250103 | 131400 | 808540900 | 4460 | 4460 | 4460 | 4460 | 3 |
| 327 | 20250103 | 131300 | 808527520 | 4460 | 4455 | 4460 | 4455 | 500 |
| 328 | 20250103 | 131200 | 806297635 | 4460 | 4455 | 4460 | 4455 | 1293 |
| 329 | 20250103 | 131100 | 800537310 | 4450 | 4450 | 4450 | 4450 | 27 |
| 330 | 20250103 | 131000 | 800417160 | 4440 | 4440 | 4440 | 4440 | 20 |
| 331 | 20250103 | 130900 | 800328360 | 4440 | 4450 | 4450 | 4440 | 110 |
| 332 | 20250103 | 130800 | 799839385 | 4450 | 4450 | 4450 | 4450 | 1100 |
| 333 | 20250103 | 130700 | 794944385 | 4450 | 4450 | 4455 | 4450 | 1329 |
| 334 | 20250103 | 130600 | 789030325 | 4455 | 4455 | 4455 | 4455 | 10 |
| 335 | 20250103 | 130500 | 788985775 | 4455 | 4455 | 4455 | 4455 | 735 |
| 336 | 20250103 | 130400 | 785711350 | 4455 | 4455 | 4455 | 4455 | 52 |
| 337 | 20250103 | 130300 | 785479690 | 4450 | 4445 | 4450 | 4445 | 2242 |
| 338 | 20250103 | 130200 | 775502845 | 4445 | 4445 | 4445 | 4445 | 550 |
| 339 | 20250103 | 130100 | 773058095 | 4445 | 4445 | 4445 | 4445 | 0 |
| 340 | 20250103 | 130000 | 773058095 | 4445 | 4445 | 4445 | 4445 | 0 |
| 341 | 20250103 | 125900 | 773058095 | 4445 | 4445 | 4445 | 4445 | 100 |
| 342 | 20250103 | 125800 | 772613595 | 4445 | 4440 | 4445 | 4435 | 79 |
| 343 | 20250103 | 125700 | 772262525 | 4445 | 4445 | 4445 | 4445 | 15 |
| 344 | 20250103 | 125600 | 772195850 | 4445 | 4445 | 4445 | 4445 | 1 |
| 345 | 20250103 | 125500 | 772191405 | 4435 | 4445 | 4445 | 4435 | 1787 |
| 346 | 20250103 | 125400 | 764249375 | 4445 | 4440 | 4445 | 4440 | 500 |
| 347 | 20250103 | 125300 | 762029370 | 4440 | 4440 | 4440 | 4440 | 31 |
| 348 | 20250103 | 125200 | 761891730 | 4435 | 4440 | 4440 | 4435 | 58 |
| 349 | 20250103 | 125100 | 761634495 | 4440 | 4435 | 4440 | 4435 | 1249 |
| 350 | 20250103 | 125000 | 756095025 | 4440 | 4440 | 4440 | 4440 | 182 |
| 351 | 20250103 | 124900 | 755286945 | 4440 | 4440 | 4440 | 4440 | 118 |
| 352 | 20250103 | 124800 | 754763025 | 4440 | 4440 | 4440 | 4435 | 552 |
| 353 | 20250103 | 124700 | 752313645 | 4440 | 4440 | 4440 | 4440 | 10 |
| 354 | 20250103 | 124600 | 752269245 | 4440 | 4440 | 4440 | 4440 | 156 |
| 355 | 20250103 | 124500 | 751576605 | 4440 | 4440 | 4440 | 4440 | 975 |
| 356 | 20250103 | 124400 | 747247605 | 4440 | 4440 | 4440 | 4440 | 53 |
| 357 | 20250103 | 124300 | 747012285 | 4440 | 4440 | 4440 | 4440 | 0 |
| 358 | 20250103 | 124200 | 747012285 | 4440 | 4440 | 4440 | 4440 | 3 |
| 359 | 20250103 | 124100 | 746998965 | 4435 | 4435 | 4435 | 4435 | 160 |
| 360 | 20250103 | 124000 | 746289365 | 4440 | 4440 | 4440 | 4440 | 2 |
| 361 | 20250103 | 123900 | 746280485 | 4435 | 4440 | 4440 | 4435 | 214 |
| 362 | 20250103 | 123800 | 745330835 | 4440 | 4435 | 4440 | 4435 | 14 |
| 363 | 20250103 | 123700 | 745268685 | 4435 | 4435 | 4435 | 4435 | 204 |
| 364 | 20250103 | 123600 | 744363945 | 4440 | 4445 | 4445 | 4440 | 39 |
| 365 | 20250103 | 123500 | 744190780 | 4440 | 4440 | 4440 | 4440 | 322 |
| 366 | 20250103 | 123400 | 742761100 | 4445 | 4445 | 4445 | 4445 | 1 |
| 367 | 20250103 | 123300 | 742756655 | 4445 | 4445 | 4445 | 4445 | 1 |
| 368 | 20250103 | 123200 | 742752210 | 4445 | 4445 | 4445 | 4440 | 41 |
| 369 | 20250103 | 123100 | 742570015 | 4445 | 4445 | 4445 | 4445 | 0 |
| 370 | 20250103 | 123000 | 742570015 | 4445 | 4445 | 4445 | 4445 | 1 |
| 371 | 20250103 | 122900 | 742565570 | 4445 | 4430 | 4445 | 4430 | 2375 |
| 372 | 20250103 | 122800 | 732019060 | 4440 | 4435 | 4440 | 4435 | 1515 |
| 373 | 20250103 | 122700 | 725299425 | 4435 | 4435 | 4435 | 4435 | 511 |
| 374 | 20250103 | 122600 | 723033140 | 4435 | 4435 | 4435 | 4435 | 0 |
| 375 | 20250103 | 122500 | 723033140 | 4435 | 4430 | 4435 | 4430 | 501 |
| 376 | 20250103 | 122400 | 720813705 | 4430 | 4430 | 4430 | 4430 | 0 |
| 377 | 20250103 | 122300 | 720813705 | 4430 | 4430 | 4430 | 4430 | 1002 |
| 378 | 20250103 | 122200 | 716374845 | 4430 | 4435 | 4435 | 4430 | 157 |
| 379 | 20250103 | 122100 | 715678845 | 4435 | 4435 | 4435 | 4435 | 0 |
| 380 | 20250103 | 122000 | 715678845 | 4435 | 4435 | 4435 | 4435 | 100 |
| 381 | 20250103 | 121900 | 715235345 | 4435 | 4435 | 4435 | 4435 | 1 |
| 382 | 20250103 | 121800 | 715230910 | 4435 | 4430 | 4435 | 4430 | 65 |
| 383 | 20250103 | 121700 | 714942950 | 4425 | 4425 | 4425 | 4425 | 300 |
| 384 | 20250103 | 121600 | 713615450 | 4425 | 4430 | 4430 | 4425 | 2 |
| 385 | 20250103 | 121500 | 713606595 | 4430 | 4430 | 4430 | 4430 | 4 |
| 386 | 20250103 | 121400 | 713588875 | 4430 | 4430 | 4430 | 4430 | 2 |
| 387 | 20250103 | 121300 | 713580015 | 4425 | 4430 | 4430 | 4425 | 114 |
| 388 | 20250103 | 121200 | 713075560 | 4430 | 4430 | 4430 | 4430 | 10 |
| 389 | 20250103 | 121100 | 713031260 | 4430 | 4430 | 4430 | 4430 | 2 |
| 390 | 20250103 | 121000 | 713022400 | 4420 | 4430 | 4430 | 4420 | 501 |
| 391 | 20250103 | 120900 | 710807970 | 4420 | 4430 | 4430 | 4420 | 169 |
| 392 | 20250103 | 120800 | 710060790 | 4430 | 4430 | 4430 | 4430 | 0 |
| 393 | 20250103 | 120700 | 710060790 | 4430 | 4430 | 4430 | 4420 | 145 |
| 394 | 20250103 | 120600 | 709419365 | 4430 | 4430 | 4430 | 4430 | 231 |
| 395 | 20250103 | 120500 | 708396035 | 4430 | 4430 | 4430 | 4430 | 1 |
| 396 | 20250103 | 120400 | 708391605 | 4430 | 4430 | 4430 | 4430 | 20 |
| 397 | 20250103 | 120300 | 708303005 | 4430 | 4425 | 4430 | 4425 | 257 |
| 398 | 20250103 | 120200 | 707165775 | 4425 | 4425 | 4425 | 4425 | 703 |
| 399 | 20250103 | 120100 | 704055000 | 4430 | 4430 | 4430 | 4430 | 528 |
| 400 | 20250103 | 120000 | 701715960 | 4435 | 4435 | 4435 | 4435 | 27 |
| 401 | 20250103 | 115900 | 701596215 | 4435 | 4435 | 4435 | 4435 | 1 |
| 402 | 20250103 | 115800 | 701591780 | 4430 | 4430 | 4430 | 4430 | 60 |
| 403 | 20250103 | 115700 | 701325980 | 4430 | 4430 | 4430 | 4430 | 0 |
| 404 | 20250103 | 115600 | 701325980 | 4430 | 4430 | 4435 | 4430 | 34 |
| 405 | 20250103 | 115500 | 701175300 | 4425 | 4430 | 4430 | 4425 | 574 |
| 406 | 20250103 | 115400 | 698633345 | 4435 | 4430 | 4435 | 4430 | 158 |
| 407 | 20250103 | 115300 | 697933400 | 4435 | 4435 | 4435 | 4435 | 1 |
| 408 | 20250103 | 115200 | 697928965 | 4430 | 4430 | 4430 | 4430 | 33 |
| 409 | 20250103 | 115100 | 697782775 | 4435 | 4435 | 4435 | 4435 | 2 |
| 410 | 20250103 | 115000 | 697773905 | 4430 | 4435 | 4435 | 4430 | 1001 |
| 411 | 20250103 | 114900 | 693339470 | 4430 | 4435 | 4435 | 4430 | 502 |
| 412 | 20250103 | 114800 | 691115600 | 4435 | 4435 | 4435 | 4435 | 0 |
| 413 | 20250103 | 114700 | 691115600 | 4435 | 4435 | 4435 | 4435 | 34 |
| 414 | 20250103 | 114600 | 690964810 | 4435 | 4430 | 4435 | 4420 | 349 |
| 415 | 20250103 | 114500 | 689420745 | 4430 | 4435 | 4435 | 4430 | 19 |
| 416 | 20250103 | 114400 | 689336525 | 4435 | 4435 | 4435 | 4435 | 30 |
| 417 | 20250103 | 114300 | 689203475 | 4435 | 4435 | 4435 | 4435 | 1 |
| 418 | 20250103 | 114200 | 689199040 | 4425 | 4425 | 4425 | 4425 | 0 |
| 419 | 20250103 | 114100 | 689199040 | 4425 | 4430 | 4430 | 4425 | 3273 |
| 420 | 20250103 | 114000 | 674700370 | 4435 | 4435 | 4435 | 4435 | 1 |
| 421 | 20250103 | 113900 | 674695935 | 4430 | 4435 | 4435 | 4430 | 35 |
| 422 | 20250103 | 113800 | 674540875 | 4430 | 4430 | 4430 | 4430 | 50 |
| 423 | 20250103 | 113700 | 674319375 | 4435 | 4430 | 4435 | 4430 | 2420 |
| 424 | 20250103 | 113600 | 663592355 | 4430 | 4430 | 4430 | 4430 | 5 |
| 425 | 20250103 | 113500 | 663570205 | 4425 | 4425 | 4425 | 4425 | 1093 |
| 426 | 20250103 | 113400 | 658733680 | 4420 | 4425 | 4425 | 4420 | 48 |
| 427 | 20250103 | 113300 | 658521510 | 4420 | 4425 | 4425 | 4420 | 21 |
| 428 | 20250103 | 113200 | 658428685 | 4425 | 4425 | 4425 | 4425 | 0 |
| 429 | 20250103 | 113100 | 658428685 | 4425 | 4425 | 4425 | 4425 | 3 |
| 430 | 20250103 | 113000 | 658415410 | 4420 | 4420 | 4420 | 4420 | 364 |
| 431 | 20250103 | 112900 | 656806530 | 4425 | 4425 | 4425 | 4425 | 1 |
| 432 | 20250103 | 112800 | 656802105 | 4425 | 4420 | 4425 | 4420 | 253 |
| 433 | 20250103 | 112700 | 655683835 | 4420 | 4425 | 4425 | 4420 | 61 |
| 434 | 20250103 | 112600 | 655414115 | 4425 | 4425 | 4425 | 4425 | 23 |
| 435 | 20250103 | 112500 | 655312340 | 4425 | 4425 | 4425 | 4425 | 8 |
| 436 | 20250103 | 112400 | 655276940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 437 | 20250103 | 112300 | 655276940 | 4425 | 4425 | 4425 | 4425 | 5 |
| 438 | 20250103 | 112200 | 655254815 | 4425 | 4425 | 4425 | 4425 | 500 |
| 439 | 20250103 | 112100 | 653042315 | 4425 | 4425 | 4425 | 4425 | 6 |
| 440 | 20250103 | 112000 | 653015765 | 4420 | 4425 | 4425 | 4420 | 41 |
| 441 | 20250103 | 111900 | 652834540 | 4420 | 4425 | 4425 | 4420 | 7 |
| 442 | 20250103 | 111800 | 652803575 | 4425 | 4425 | 4425 | 4425 | 11 |
| 443 | 20250103 | 111700 | 652754900 | 4420 | 4420 | 4420 | 4420 | 191 |
| 444 | 20250103 | 111600 | 651910680 | 4420 | 4420 | 4420 | 4420 | 0 |
| 445 | 20250103 | 111500 | 651910680 | 4420 | 4420 | 4420 | 4420 | 152 |
| 446 | 20250103 | 111400 | 651238840 | 4415 | 4415 | 4420 | 4415 | 1095 |
| 447 | 20250103 | 111300 | 646404410 | 4420 | 4420 | 4420 | 4415 | 123 |
| 448 | 20250103 | 111200 | 645861115 | 4420 | 4425 | 4425 | 4415 | 638 |
| 449 | 20250103 | 111100 | 643044135 | 4420 | 4420 | 4425 | 4415 | 1152 |
| 450 | 20250103 | 111000 | 637956040 | 4415 | 4415 | 4415 | 4415 | 250 |
| 451 | 20250103 | 110900 | 636852290 | 4425 | 4425 | 4425 | 4420 | 67 |
| 452 | 20250103 | 110800 | 636556035 | 4420 | 4420 | 4420 | 4420 | 366 |
| 453 | 20250103 | 110700 | 634938315 | 4415 | 4415 | 4415 | 4415 | 31 |
| 454 | 20250103 | 110600 | 634801450 | 4420 | 4420 | 4420 | 4420 | 1 |
| 455 | 20250103 | 110500 | 634797030 | 4420 | 4420 | 4420 | 4420 | 136 |
| 456 | 20250103 | 110400 | 634195910 | 4420 | 4420 | 4420 | 4420 | 162 |
| 457 | 20250103 | 110300 | 633479870 | 4420 | 4420 | 4420 | 4420 | 3 |
| 458 | 20250103 | 110200 | 633466610 | 4415 | 4420 | 4425 | 4415 | 2061 |
| 459 | 20250103 | 110100 | 624367145 | 4425 | 4425 | 4425 | 4425 | 10 |
| 460 | 20250103 | 110000 | 624322895 | 4425 | 4425 | 4425 | 4425 | 278 |
| 461 | 20250103 | 105900 | 623092745 | 4425 | 4425 | 4425 | 4425 | 183 |
| 462 | 20250103 | 105800 | 622282970 | 4425 | 4425 | 4425 | 4425 | 10 |
| 463 | 20250103 | 105700 | 622238720 | 4425 | 4425 | 4425 | 4425 | 163 |
| 464 | 20250103 | 105600 | 621517445 | 4425 | 4430 | 4430 | 4425 | 44 |
| 465 | 20250103 | 105500 | 621322715 | 4430 | 4430 | 4430 | 4430 | 0 |
| 466 | 20250103 | 105400 | 621322715 | 4430 | 4430 | 4430 | 4430 | 23 |
| 467 | 20250103 | 105300 | 621220825 | 4425 | 4425 | 4425 | 4425 | 64 |
| 468 | 20250103 | 105200 | 620937625 | 4425 | 4425 | 4430 | 4425 | 1828 |
| 469 | 20250103 | 105100 | 612848720 | 4425 | 4420 | 4425 | 4420 | 5962 |
| 470 | 20250103 | 105000 | 586496635 | 4405 | 4415 | 4420 | 4405 | 35 |
| 471 | 20250103 | 104900 | 586342010 | 4400 | 4415 | 4415 | 4400 | 2065 |
| 472 | 20250103 | 104800 | 577228255 | 4415 | 4415 | 4415 | 4415 | 16 |
| 473 | 20250103 | 104700 | 577157615 | 4415 | 4415 | 4415 | 4415 | 0 |
| 474 | 20250103 | 104600 | 577157615 | 4415 | 4415 | 4415 | 4415 | 11 |
| 475 | 20250103 | 104500 | 577109050 | 4415 | 4415 | 4415 | 4415 | 1 |
| 476 | 20250103 | 104400 | 577104635 | 4415 | 4415 | 4415 | 4415 | 42 |
| 477 | 20250103 | 104300 | 576919205 | 4415 | 4415 | 4415 | 4415 | 9 |
| 478 | 20250103 | 104200 | 576879470 | 4415 | 4405 | 4415 | 4405 | 836 |
| 479 | 20250103 | 104100 | 573196790 | 4415 | 4415 | 4415 | 4415 | 6 |
| 480 | 20250103 | 104000 | 573170300 | 4415 | 4405 | 4415 | 4400 | 501 |
| 481 | 20250103 | 103900 | 570965880 | 4400 | 4405 | 4405 | 4400 | 28 |
| 482 | 20250103 | 103800 | 570842630 | 4400 | 4420 | 4420 | 4400 | 1852 |
| 483 | 20250103 | 103700 | 562683055 | 4410 | 4410 | 4410 | 4410 | 1 |
| 484 | 20250103 | 103600 | 562678645 | 4420 | 4410 | 4420 | 4405 | 201 |
| 485 | 20250103 | 103500 | 561793220 | 4420 | 4405 | 4420 | 4405 | 27 |
| 486 | 20250103 | 103400 | 561674240 | 4405 | 4405 | 4420 | 4405 | 40 |
| 487 | 20250103 | 103300 | 561497950 | 4420 | 4420 | 4420 | 4420 | 107 |
| 488 | 20250103 | 103200 | 561025010 | 4405 | 4420 | 4420 | 4405 | 1264 |
| 489 | 20250103 | 103100 | 555453930 | 4420 | 4420 | 4420 | 4420 | 31 |
| 490 | 20250103 | 103000 | 555316910 | 4420 | 4420 | 4420 | 4420 | 1244 |
| 491 | 20250103 | 102900 | 549818430 | 4420 | 4410 | 4420 | 4410 | 3156 |
| 492 | 20250103 | 102800 | 535892220 | 4415 | 4415 | 4415 | 4415 | 42 |
| 493 | 20250103 | 102700 | 535706790 | 4415 | 4415 | 4415 | 4415 | 207 |
| 494 | 20250103 | 102600 | 534792885 | 4410 | 4410 | 4415 | 4410 | 206 |
| 495 | 20250103 | 102500 | 533884420 | 4415 | 4415 | 4415 | 4410 | 568 |
| 496 | 20250103 | 102400 | 531376785 | 4415 | 4405 | 4415 | 4405 | 2050 |
| 497 | 20250103 | 102300 | 522341515 | 4405 | 4405 | 4415 | 4405 | 1560 |
| 498 | 20250103 | 102200 | 515469705 | 4415 | 4415 | 4415 | 4415 | 0 |
| 499 | 20250103 | 102100 | 515469705 | 4415 | 4410 | 4420 | 4410 | 59 |
| 500 | 20250103 | 102000 | 515209275 | 4420 | 4410 | 4420 | 4410 | 662 |
| 501 | 20250103 | 101900 | 512289785 | 4415 | 4420 | 4420 | 4415 | 240 |
| 502 | 20250103 | 101800 | 511229935 | 4420 | 4420 | 4420 | 4420 | 441 |
| 503 | 20250103 | 101700 | 509280715 | 4415 | 4420 | 4420 | 4415 | 290 |
| 504 | 20250103 | 101600 | 507999340 | 4420 | 4420 | 4420 | 4420 | 1000 |
| 505 | 20250103 | 101500 | 503579340 | 4415 | 4415 | 4420 | 4415 | 2052 |
| 506 | 20250103 | 101400 | 494519755 | 4415 | 4420 | 4420 | 4415 | 112 |
| 507 | 20250103 | 101300 | 494024725 | 4420 | 4425 | 4425 | 4420 | 1383 |
| 508 | 20250103 | 101200 | 487911605 | 4425 | 4425 | 4425 | 4425 | 11 |
| 509 | 20250103 | 101100 | 487862930 | 4425 | 4425 | 4425 | 4420 | 140 |
| 510 | 20250103 | 101000 | 487243530 | 4420 | 4420 | 4420 | 4420 | 168 |
| 511 | 20250103 | 100900 | 486500970 | 4420 | 4420 | 4420 | 4415 | 52 |
| 512 | 20250103 | 100800 | 486271280 | 4415 | 4420 | 4420 | 4415 | 300 |
| 513 | 20250103 | 100700 | 484946775 | 4420 | 4415 | 4420 | 4415 | 242 |
| 514 | 20250103 | 100600 | 483877355 | 4420 | 4405 | 4420 | 4405 | 669 |
| 515 | 20250103 | 100500 | 480930395 | 4420 | 4410 | 4420 | 4405 | 1024 |
| 516 | 20250103 | 100400 | 476414805 | 4415 | 4415 | 4415 | 4415 | 1027 |
| 517 | 20250103 | 100300 | 471880600 | 4420 | 4420 | 4420 | 4420 | 7 |
| 518 | 20250103 | 100200 | 471849660 | 4425 | 4425 | 4425 | 4425 | 67 |
| 519 | 20250103 | 100100 | 471553185 | 4430 | 4430 | 4430 | 4430 | 0 |
| 520 | 20250103 | 100000 | 471553185 | 4430 | 4420 | 4430 | 4410 | 2001 |
| 521 | 20250103 | 095900 | 462726210 | 4415 | 4415 | 4430 | 4415 | 45 |
| 522 | 20250103 | 095800 | 462527495 | 4415 | 4430 | 4430 | 4415 | 137 |
| 523 | 20250103 | 095700 | 461922580 | 4415 | 4430 | 4430 | 4415 | 87 |
| 524 | 20250103 | 095600 | 461537185 | 4435 | 4420 | 4435 | 4410 | 1501 |
| 525 | 20250103 | 095500 | 454907290 | 4420 | 4420 | 4420 | 4420 | 400 |
| 526 | 20250103 | 095400 | 453139290 | 4420 | 4420 | 4420 | 4420 | 0 |
| 527 | 20250103 | 095300 | 453139290 | 4420 | 4430 | 4430 | 4420 | 7619 |
| 528 | 20250103 | 095200 | 419435810 | 4435 | 4435 | 4435 | 4435 | 278 |
| 529 | 20250103 | 095100 | 418202880 | 4430 | 4430 | 4435 | 4430 | 615 |
| 530 | 20250103 | 095000 | 415478405 | 4435 | 4435 | 4435 | 4435 | 241 |
| 531 | 20250103 | 094900 | 414409570 | 4440 | 4440 | 4440 | 4435 | 49 |
| 532 | 20250103 | 094800 | 414192135 | 4440 | 4435 | 4440 | 4425 | 2358 |
| 533 | 20250103 | 094700 | 403734195 | 4435 | 4435 | 4435 | 4430 | 35 |
| 534 | 20250103 | 094600 | 403579135 | 4425 | 4440 | 4440 | 4425 | 1034 |
| 535 | 20250103 | 094500 | 399003525 | 4440 | 4435 | 4440 | 4435 | 687 |
| 536 | 20250103 | 094400 | 395956675 | 4435 | 4425 | 4435 | 4425 | 629 |
| 537 | 20250103 | 094300 | 393173340 | 4435 | 4440 | 4440 | 4435 | 73 |
| 538 | 20250103 | 094200 | 392849580 | 4440 | 4430 | 4440 | 4430 | 519 |
| 539 | 20250103 | 094100 | 390550400 | 4440 | 4430 | 4440 | 4430 | 1638 |
| 540 | 20250103 | 094000 | 383294050 | 4430 | 4440 | 4440 | 4430 | 2242 |
| 541 | 20250103 | 093900 | 373361960 | 4430 | 4445 | 4445 | 4430 | 1041 |
| 542 | 20250103 | 093800 | 368749520 | 4445 | 4430 | 4445 | 4430 | 3267 |
| 543 | 20250103 | 093700 | 354259195 | 4435 | 4435 | 4435 | 4435 | 1094 |
| 544 | 20250103 | 093600 | 349407305 | 4430 | 4440 | 4440 | 4430 | 42 |
| 545 | 20250103 | 093500 | 349221075 | 4425 | 4440 | 4440 | 4425 | 571 |
| 546 | 20250103 | 093400 | 346691745 | 4440 | 4445 | 4445 | 4440 | 9 |
| 547 | 20250103 | 093300 | 346651770 | 4445 | 4440 | 4450 | 4440 | 1259 |
| 548 | 20250103 | 093200 | 341061685 | 4440 | 4435 | 4440 | 4435 | 2126 |
| 549 | 20250103 | 093100 | 331629385 | 4435 | 4435 | 4440 | 4435 | 1023 |
| 550 | 20250103 | 093000 | 327090805 | 4435 | 4435 | 4440 | 4435 | 578 |
| 551 | 20250103 | 092900 | 324527370 | 4435 | 4435 | 4435 | 4425 | 635 |
| 552 | 20250103 | 092800 | 321711155 | 4435 | 4430 | 4435 | 4430 | 107 |
| 553 | 20250103 | 092700 | 321236830 | 4430 | 4420 | 4430 | 4420 | 5530 |
| 554 | 20250103 | 092600 | 296749295 | 4420 | 4400 | 4420 | 4395 | 5256 |
| 555 | 20250103 | 092500 | 273583305 | 4400 | 4410 | 4410 | 4395 | 417 |
| 556 | 20250103 | 092400 | 271748500 | 4410 | 4400 | 4410 | 4395 | 1437 |
| 557 | 20250103 | 092300 | 265427585 | 4410 | 4410 | 4410 | 4410 | 12 |
| 558 | 20250103 | 092200 | 265374665 | 4410 | 4390 | 4410 | 4385 | 2467 |
| 559 | 20250103 | 092100 | 254548080 | 4385 | 4390 | 4395 | 4385 | 481 |
| 560 | 20250103 | 092000 | 252436645 | 4395 | 4390 | 4395 | 4390 | 82 |
| 561 | 20250103 | 091900 | 252076600 | 4395 | 4395 | 4400 | 4395 | 264 |
| 562 | 20250103 | 091800 | 250916315 | 4395 | 4390 | 4410 | 4370 | 427 |
| 563 | 20250103 | 091700 | 249046760 | 4390 | 4395 | 4410 | 4370 | 7722 |
| 564 | 20250103 | 091600 | 215171135 | 4415 | 4400 | 4415 | 4395 | 2501 |
| 565 | 20250103 | 091500 | 204163560 | 4400 | 4395 | 4410 | 4395 | 1490 |
| 566 | 20250103 | 091400 | 197614120 | 4410 | 4405 | 4410 | 4395 | 4010 |
| 567 | 20250103 | 091300 | 179966405 | 4405 | 4415 | 4430 | 4405 | 682 |
| 568 | 20250103 | 091200 | 176959920 | 4430 | 4430 | 4430 | 4430 | 26 |
| 569 | 20250103 | 091100 | 176844740 | 4435 | 4405 | 4435 | 4405 | 2109 |
| 570 | 20250103 | 091000 | 167527125 | 4410 | 4400 | 4410 | 4400 | 782 |
| 571 | 20250103 | 090900 | 164083610 | 4405 | 4400 | 4420 | 4390 | 5245 |
| 572 | 20250103 | 090800 | 141042510 | 4400 | 4420 | 4420 | 4400 | 1109 |
| 573 | 20250103 | 090700 | 136158270 | 4400 | 4425 | 4430 | 4400 | 1897 |
| 574 | 20250103 | 090600 | 127773345 | 4425 | 4400 | 4425 | 4400 | 215 |
| 575 | 20250103 | 090500 | 126825720 | 4400 | 4415 | 4425 | 4400 | 5454 |
| 576 | 20250103 | 090400 | 102796515 | 4415 | 4425 | 4425 | 4415 | 4565 |
| 577 | 20250103 | 090300 | 82611310 | 4425 | 4420 | 4425 | 4415 | 1126 |
| 578 | 20250103 | 090200 | 77633265 | 4420 | 4430 | 4430 | 4405 | 4316 |
| 579 | 20250103 | 090100 | 58563255 | 4435 | 4435 | 4435 | 4420 | 5031 |
| 580 | 20250103 | 090000 | 36301560 | 4435 | 4460 | 4470 | 4435 | 8139 |