27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 191200 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 23103 |
| 3 | 20250102 | 191100 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 4 | 20250102 | 191000 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 5 | 20250102 | 190900 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 6 | 20250102 | 190800 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 7 | 20250102 | 190700 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 8 | 20250102 | 190600 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 9 | 20250102 | 190500 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 10 | 20250102 | 190400 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 11 | 20250102 | 190300 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 12 | 20250102 | 190200 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 13 | 20250102 | 190100 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 14 | 20250102 | 190000 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 15 | 20250102 | 185900 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 16 | 20250102 | 185800 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 17 | 20250102 | 185700 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 18 | 20250102 | 185600 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 19 | 20250102 | 185500 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 20 | 20250102 | 185400 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 21 | 20250102 | 185300 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 22 | 20250102 | 185200 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 23 | 20250102 | 185100 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 24 | 20250102 | 185000 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 25 | 20250102 | 184900 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 26 | 20250102 | 184800 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 27 | 20250102 | 184700 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 28 | 20250102 | 184600 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 29 | 20250102 | 184500 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 30 | 20250102 | 184400 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 31 | 20250102 | 184300 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 32 | 20250102 | 184200 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 23103 |
| 33 | 20250102 | 184100 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 34 | 20250102 | 184000 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 35 | 20250102 | 183900 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 36 | 20250102 | 183800 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 37 | 20250102 | 183700 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 38 | 20250102 | 183600 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 39 | 20250102 | 183500 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 40 | 20250102 | 183400 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 41 | 20250102 | 183300 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 42 | 20250102 | 183200 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 43 | 20250102 | 183100 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 44 | 20250102 | 183000 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 45 | 20250102 | 182900 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 46 | 20250102 | 182800 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 47 | 20250102 | 182700 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 48 | 20250102 | 182600 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 49 | 20250102 | 182500 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 50 | 20250102 | 182400 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 51 | 20250102 | 182300 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 52 | 20250102 | 182200 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 53 | 20250102 | 182100 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 54 | 20250102 | 182000 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 55 | 20250102 | 181900 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 56 | 20250102 | 181800 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 57 | 20250102 | 181700 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 58 | 20250102 | 181600 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 59 | 20250102 | 181500 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 60 | 20250102 | 181400 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 61 | 20250102 | 181300 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 62 | 20250102 | 181200 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 23103 |
| 63 | 20250102 | 181100 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 64 | 20250102 | 181000 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 65 | 20250102 | 180900 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 66 | 20250102 | 180800 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 67 | 20250102 | 180700 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 68 | 20250102 | 180600 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 69 | 20250102 | 180500 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 70 | 20250102 | 180400 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 71 | 20250102 | 180300 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 72 | 20250102 | 180200 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 73 | 20250102 | 180100 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 74 | 20250102 | 180000 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 75 | 20250102 | 175900 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 76 | 20250102 | 175800 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 77 | 20250102 | 175700 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 78 | 20250102 | 175600 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 79 | 20250102 | 175500 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 80 | 20250102 | 175400 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 81 | 20250102 | 175300 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 82 | 20250102 | 175200 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 83 | 20250102 | 175100 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 84 | 20250102 | 175000 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 85 | 20250102 | 174900 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 86 | 20250102 | 174800 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 87 | 20250102 | 174700 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 88 | 20250102 | 174600 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 89 | 20250102 | 174500 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 90 | 20250102 | 174400 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 91 | 20250102 | 174300 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 92 | 20250102 | 174200 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 23103 |
| 93 | 20250102 | 174100 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 94 | 20250102 | 174000 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 95 | 20250102 | 173900 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 96 | 20250102 | 173800 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 97 | 20250102 | 173700 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 98 | 20250102 | 173600 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 99 | 20250102 | 173500 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 100 | 20250102 | 173400 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 101 | 20250102 | 173300 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 102 | 20250102 | 173200 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 103 | 20250102 | 173100 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 104 | 20250102 | 173000 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 105 | 20250102 | 172900 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 106 | 20250102 | 172800 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 107 | 20250102 | 172700 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 108 | 20250102 | 172600 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 109 | 20250102 | 172500 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 110 | 20250102 | 172400 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 111 | 20250102 | 172300 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 112 | 20250102 | 172200 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 113 | 20250102 | 172100 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 114 | 20250102 | 172000 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 115 | 20250102 | 171900 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 116 | 20250102 | 171800 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 117 | 20250102 | 171700 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 118 | 20250102 | 171600 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 119 | 20250102 | 171500 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 120 | 20250102 | 171400 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 121 | 20250102 | 171300 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 122 | 20250102 | 171200 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 23103 |
| 123 | 20250102 | 171100 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 124 | 20250102 | 171000 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 125 | 20250102 | 170900 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 126 | 20250102 | 170800 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 127 | 20250102 | 170700 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 128 | 20250102 | 170600 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 129 | 20250102 | 170500 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 130 | 20250102 | 170400 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 131 | 20250102 | 170300 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 132 | 20250102 | 170200 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 133 | 20250102 | 170100 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 134 | 20250102 | 170000 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 135 | 20250102 | 165900 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 136 | 20250102 | 165800 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 137 | 20250102 | 165700 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 138 | 20250102 | 165600 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 139 | 20250102 | 165500 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 140 | 20250102 | 165400 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 141 | 20250102 | 165300 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 142 | 20250102 | 165200 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 143 | 20250102 | 165100 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 144 | 20250102 | 165000 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 145 | 20250102 | 164900 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 146 | 20250102 | 164800 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 147 | 20250102 | 164700 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 148 | 20250102 | 164600 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 149 | 20250102 | 164500 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 150 | 20250102 | 164400 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 151 | 20250102 | 164300 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 152 | 20250102 | 164200 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 23103 |
| 153 | 20250102 | 164100 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 154 | 20250102 | 164000 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 155 | 20250102 | 163900 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 156 | 20250102 | 163800 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 157 | 20250102 | 163700 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 158 | 20250102 | 163600 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 159 | 20250102 | 163500 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 160 | 20250102 | 163400 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 161 | 20250102 | 163300 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 162 | 20250102 | 163200 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 163 | 20250102 | 163100 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 164 | 20250102 | 163000 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 165 | 20250102 | 162900 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 166 | 20250102 | 162800 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 167 | 20250102 | 162700 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 168 | 20250102 | 162600 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 169 | 20250102 | 162500 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 170 | 20250102 | 162400 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 171 | 20250102 | 162300 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 172 | 20250102 | 162200 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 173 | 20250102 | 162100 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 174 | 20250102 | 162000 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 175 | 20250102 | 161900 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 176 | 20250102 | 161800 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 177 | 20250102 | 161700 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 178 | 20250102 | 161600 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 179 | 20250102 | 161500 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 180 | 20250102 | 161400 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 181 | 20250102 | 161300 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 182 | 20250102 | 161200 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 23103 |
| 183 | 20250102 | 161100 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 184 | 20250102 | 161000 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 185 | 20250102 | 160900 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 186 | 20250102 | 160800 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 187 | 20250102 | 160700 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 188 | 20250102 | 160600 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 189 | 20250102 | 160500 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 190 | 20250102 | 160400 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 191 | 20250102 | 160300 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 192 | 20250102 | 160200 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 193 | 20250102 | 160100 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 194 | 20250102 | 160000 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 195 | 20250102 | 155900 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 196 | 20250102 | 155800 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 197 | 20250102 | 155700 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 198 | 20250102 | 155600 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 199 | 20250102 | 155500 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 200 | 20250102 | 155400 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 201 | 20250102 | 155300 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 202 | 20250102 | 155200 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 203 | 20250102 | 155100 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 204 | 20250102 | 155000 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 205 | 20250102 | 154900 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 206 | 20250102 | 154800 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 207 | 20250102 | 154700 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 208 | 20250102 | 154600 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 209 | 20250102 | 154500 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 210 | 20250102 | 154400 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 211 | 20250102 | 154300 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 212 | 20250102 | 154200 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 23103 |
| 213 | 20250102 | 154100 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 214 | 20250102 | 154000 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 215 | 20250102 | 153900 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 216 | 20250102 | 153800 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 217 | 20250102 | 153700 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 218 | 20250102 | 153600 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 219 | 20250102 | 153500 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 220 | 20250102 | 153400 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 221 | 20250102 | 153300 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 222 | 20250102 | 153200 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 223 | 20250102 | 153100 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 224 | 20250102 | 153000 | 1111968045 | 2735 | 2735 | 2735 | 2735 | 23103 |
| 225 | 20250102 | 152900 | 1048781340 | 2780 | 2780 | 2780 | 2780 | 0 |
| 226 | 20250102 | 152800 | 1048781340 | 2780 | 2780 | 2780 | 2780 | 0 |
| 227 | 20250102 | 152700 | 1048781340 | 2780 | 2780 | 2780 | 2780 | 0 |
| 228 | 20250102 | 152600 | 1048781340 | 2780 | 2780 | 2780 | 2780 | 0 |
| 229 | 20250102 | 152500 | 1048781340 | 2780 | 2780 | 2780 | 2780 | 0 |
| 230 | 20250102 | 152400 | 1048781340 | 2780 | 2780 | 2780 | 2780 | 0 |
| 231 | 20250102 | 152300 | 1048781340 | 2780 | 2780 | 2780 | 2780 | 0 |
| 232 | 20250102 | 152200 | 1048781340 | 2780 | 2780 | 2780 | 2780 | 0 |
| 233 | 20250102 | 152100 | 1048781340 | 2780 | 2780 | 2780 | 2780 | 0 |
| 234 | 20250102 | 152000 | 1048781340 | 2780 | 2780 | 2780 | 2780 | 0 |
| 235 | 20250102 | 151900 | 1048781340 | 2780 | 2810 | 2815 | 2780 | 3328 |
| 236 | 20250102 | 151800 | 1039452725 | 2805 | 2805 | 2805 | 2805 | 1000 |
| 237 | 20250102 | 151700 | 1036647725 | 2805 | 2805 | 2805 | 2805 | 400 |
| 238 | 20250102 | 151600 | 1035525725 | 2810 | 2795 | 2810 | 2775 | 1003 |
| 239 | 20250102 | 151500 | 1032718665 | 2760 | 2760 | 2760 | 2760 | 0 |
| 240 | 20250102 | 151400 | 1032718665 | 2760 | 2800 | 2800 | 2760 | 1029 |
| 241 | 20250102 | 151300 | 1029838625 | 2800 | 2800 | 2800 | 2800 | 3712 |
| 242 | 20250102 | 151200 | 1019445025 | 2810 | 2775 | 2810 | 2765 | 5167 |
| 243 | 20250102 | 151100 | 1005132320 | 2770 | 2800 | 2800 | 2770 | 6141 |
| 244 | 20250102 | 151000 | 988114625 | 2780 | 2800 | 2800 | 2780 | 1100 |
| 245 | 20250102 | 150900 | 985036125 | 2775 | 2780 | 2780 | 2775 | 2822 |
| 246 | 20250102 | 150800 | 977202420 | 2780 | 2805 | 2805 | 2780 | 1750 |
| 247 | 20250102 | 150700 | 972327415 | 2805 | 2805 | 2805 | 2805 | 160 |
| 248 | 20250102 | 150600 | 971878615 | 2785 | 2785 | 2785 | 2785 | 0 |
| 249 | 20250102 | 150500 | 971878615 | 2785 | 2800 | 2800 | 2785 | 1130 |
| 250 | 20250102 | 150400 | 968716565 | 2785 | 2795 | 2795 | 2785 | 4051 |
| 251 | 20250102 | 150300 | 957427975 | 2790 | 2810 | 2810 | 2790 | 948 |
| 252 | 20250102 | 150200 | 954768035 | 2820 | 2820 | 2820 | 2820 | 21 |
| 253 | 20250102 | 150100 | 954708815 | 2820 | 2810 | 2820 | 2810 | 322 |
| 254 | 20250102 | 150000 | 953802115 | 2795 | 2795 | 2795 | 2795 | 0 |
| 255 | 20250102 | 145900 | 953802115 | 2795 | 2795 | 2810 | 2795 | 1876 |
| 256 | 20250102 | 145800 | 948542585 | 2795 | 2795 | 2795 | 2795 | 10 |
| 257 | 20250102 | 145700 | 948514635 | 2810 | 2810 | 2810 | 2810 | 1 |
| 258 | 20250102 | 145600 | 948511825 | 2810 | 2810 | 2810 | 2810 | 0 |
| 259 | 20250102 | 145500 | 948511825 | 2810 | 2810 | 2810 | 2810 | 0 |
| 260 | 20250102 | 145400 | 948511825 | 2810 | 2810 | 2810 | 2810 | 0 |
| 261 | 20250102 | 145300 | 948511825 | 2810 | 2810 | 2810 | 2810 | 0 |
| 262 | 20250102 | 145200 | 948511825 | 2810 | 2810 | 2810 | 2790 | 5246 |
| 263 | 20250102 | 145100 | 933770765 | 2810 | 2805 | 2810 | 2805 | 1675 |
| 264 | 20250102 | 145000 | 929064540 | 2810 | 2800 | 2810 | 2800 | 537 |
| 265 | 20250102 | 144900 | 927558745 | 2800 | 2800 | 2800 | 2800 | 280 |
| 266 | 20250102 | 144800 | 926774745 | 2800 | 2790 | 2805 | 2790 | 5819 |
| 267 | 20250102 | 144700 | 910492320 | 2790 | 2790 | 2790 | 2790 | 15 |
| 268 | 20250102 | 144600 | 910450470 | 2785 | 2785 | 2785 | 2785 | 0 |
| 269 | 20250102 | 144500 | 910450470 | 2785 | 2785 | 2785 | 2780 | 2788 |
| 270 | 20250102 | 144400 | 902691975 | 2785 | 2790 | 2790 | 2785 | 1369 |
| 271 | 20250102 | 144300 | 898872615 | 2790 | 2790 | 2790 | 2790 | 71 |
| 272 | 20250102 | 144200 | 898674525 | 2790 | 2790 | 2790 | 2790 | 58 |
| 273 | 20250102 | 144100 | 898512705 | 2790 | 2790 | 2790 | 2790 | 105 |
| 274 | 20250102 | 144000 | 898219755 | 2800 | 2795 | 2800 | 2795 | 691 |
| 275 | 20250102 | 143900 | 896285410 | 2795 | 2795 | 2795 | 2795 | 89 |
| 276 | 20250102 | 143800 | 896036655 | 2795 | 2795 | 2795 | 2795 | 40 |
| 277 | 20250102 | 143700 | 895924855 | 2800 | 2800 | 2800 | 2800 | 5 |
| 278 | 20250102 | 143600 | 895910855 | 2795 | 2795 | 2795 | 2795 | 239 |
| 279 | 20250102 | 143500 | 895242850 | 2800 | 2795 | 2800 | 2795 | 61 |
| 280 | 20250102 | 143400 | 895072350 | 2805 | 2805 | 2805 | 2805 | 155 |
| 281 | 20250102 | 143300 | 894637575 | 2805 | 2800 | 2805 | 2800 | 5270 |
| 282 | 20250102 | 143200 | 879875225 | 2805 | 2805 | 2805 | 2805 | 0 |
| 283 | 20250102 | 143100 | 879875225 | 2805 | 2805 | 2805 | 2805 | 0 |
| 284 | 20250102 | 143000 | 879875225 | 2805 | 2805 | 2805 | 2805 | 0 |
| 285 | 20250102 | 142900 | 879875225 | 2805 | 2805 | 2805 | 2805 | 0 |
| 286 | 20250102 | 142800 | 879875225 | 2805 | 2805 | 2805 | 2805 | 412 |
| 287 | 20250102 | 142700 | 878719565 | 2800 | 2800 | 2800 | 2800 | 5 |
| 288 | 20250102 | 142600 | 878705565 | 2805 | 2805 | 2805 | 2805 | 0 |
| 289 | 20250102 | 142500 | 878705565 | 2805 | 2805 | 2805 | 2805 | 530 |
| 290 | 20250102 | 142400 | 877218915 | 2800 | 2800 | 2800 | 2800 | 18 |
| 291 | 20250102 | 142300 | 877168515 | 2800 | 2800 | 2800 | 2800 | 50 |
| 292 | 20250102 | 142200 | 877028515 | 2795 | 2800 | 2800 | 2795 | 386 |
| 293 | 20250102 | 142100 | 875948720 | 2805 | 2805 | 2805 | 2805 | 0 |
| 294 | 20250102 | 142000 | 875948720 | 2805 | 2805 | 2805 | 2805 | 0 |
| 295 | 20250102 | 141900 | 875948720 | 2805 | 2805 | 2805 | 2805 | 978 |
| 296 | 20250102 | 141800 | 873205430 | 2815 | 2815 | 2815 | 2815 | 0 |
| 297 | 20250102 | 141700 | 873205430 | 2815 | 2815 | 2815 | 2815 | 0 |
| 298 | 20250102 | 141600 | 873205430 | 2815 | 2815 | 2815 | 2815 | 0 |
| 299 | 20250102 | 141500 | 873205430 | 2815 | 2815 | 2815 | 2815 | 0 |
| 300 | 20250102 | 141400 | 873205430 | 2815 | 2815 | 2815 | 2815 | 581 |
| 301 | 20250102 | 141300 | 871569915 | 2815 | 2810 | 2815 | 2810 | 239 |
| 302 | 20250102 | 141200 | 870897335 | 2810 | 2805 | 2810 | 2805 | 155 |
| 303 | 20250102 | 141100 | 870461990 | 2805 | 2805 | 2805 | 2795 | 112 |
| 304 | 20250102 | 141000 | 870147880 | 2800 | 2800 | 2800 | 2800 | 30 |
| 305 | 20250102 | 140900 | 870063880 | 2800 | 2800 | 2800 | 2800 | 4000 |
| 306 | 20250102 | 140800 | 858863880 | 2795 | 2790 | 2795 | 2790 | 1333 |
| 307 | 20250102 | 140700 | 855143875 | 2785 | 2790 | 2790 | 2785 | 91 |
| 308 | 20250102 | 140600 | 854890015 | 2790 | 2795 | 2795 | 2790 | 4910 |
| 309 | 20250102 | 140500 | 841176140 | 2795 | 2795 | 2795 | 2795 | 15 |
| 310 | 20250102 | 140400 | 841134215 | 2795 | 2795 | 2795 | 2795 | 0 |
| 311 | 20250102 | 140300 | 841134215 | 2795 | 2795 | 2795 | 2795 | 31 |
| 312 | 20250102 | 140200 | 841047570 | 2810 | 2810 | 2810 | 2810 | 4 |
| 313 | 20250102 | 140100 | 841036330 | 2810 | 2810 | 2810 | 2810 | 0 |
| 314 | 20250102 | 140000 | 841036330 | 2810 | 2800 | 2810 | 2795 | 359 |
| 315 | 20250102 | 135900 | 840032395 | 2795 | 2795 | 2795 | 2795 | 100 |
| 316 | 20250102 | 135800 | 839752895 | 2805 | 2810 | 2810 | 2805 | 3815 |
| 317 | 20250102 | 135700 | 829047560 | 2815 | 2815 | 2815 | 2815 | 18 |
| 318 | 20250102 | 135600 | 828996890 | 2815 | 2815 | 2815 | 2815 | 2 |
| 319 | 20250102 | 135500 | 828991260 | 2810 | 2810 | 2810 | 2810 | 5 |
| 320 | 20250102 | 135400 | 828977210 | 2810 | 2810 | 2810 | 2810 | 0 |
| 321 | 20250102 | 135300 | 828977210 | 2810 | 2810 | 2810 | 2810 | 0 |
| 322 | 20250102 | 135200 | 828977210 | 2810 | 2810 | 2810 | 2810 | 1098 |
| 323 | 20250102 | 135100 | 825891830 | 2830 | 2830 | 2830 | 2830 | 0 |
| 324 | 20250102 | 135000 | 825891830 | 2830 | 2830 | 2830 | 2830 | 0 |
| 325 | 20250102 | 134900 | 825891830 | 2830 | 2830 | 2830 | 2830 | 0 |
| 326 | 20250102 | 134800 | 825891830 | 2830 | 2830 | 2830 | 2830 | 0 |
| 327 | 20250102 | 134700 | 825891830 | 2830 | 2805 | 2830 | 2805 | 381 |
| 328 | 20250102 | 134600 | 824814975 | 2820 | 2820 | 2820 | 2820 | 2000 |
| 329 | 20250102 | 134500 | 819174975 | 2805 | 2805 | 2810 | 2800 | 1846 |
| 330 | 20250102 | 134400 | 813999295 | 2805 | 2805 | 2805 | 2805 | 0 |
| 331 | 20250102 | 134300 | 813999295 | 2805 | 2805 | 2805 | 2805 | 0 |
| 332 | 20250102 | 134200 | 813999295 | 2805 | 2805 | 2805 | 2805 | 0 |
| 333 | 20250102 | 134100 | 813999295 | 2805 | 2805 | 2805 | 2805 | 0 |
| 334 | 20250102 | 134000 | 813999295 | 2805 | 2805 | 2805 | 2805 | 0 |
| 335 | 20250102 | 133900 | 813999295 | 2805 | 2815 | 2815 | 2805 | 2005 |
| 336 | 20250102 | 133800 | 808368810 | 2825 | 2820 | 2825 | 2815 | 159 |
| 337 | 20250102 | 133700 | 807920030 | 2825 | 2825 | 2825 | 2825 | 0 |
| 338 | 20250102 | 133600 | 807920030 | 2825 | 2825 | 2825 | 2825 | 48 |
| 339 | 20250102 | 133500 | 807784430 | 2825 | 2820 | 2825 | 2820 | 3060 |
| 340 | 20250102 | 133400 | 799145655 | 2820 | 2820 | 2820 | 2820 | 0 |
| 341 | 20250102 | 133300 | 799145655 | 2820 | 2820 | 2820 | 2820 | 0 |
| 342 | 20250102 | 133200 | 799145655 | 2820 | 2820 | 2820 | 2820 | 500 |
| 343 | 20250102 | 133100 | 797735655 | 2805 | 2805 | 2805 | 2805 | 185 |
| 344 | 20250102 | 133000 | 797216730 | 2820 | 2820 | 2820 | 2820 | 10 |
| 345 | 20250102 | 132900 | 797188530 | 2820 | 2805 | 2820 | 2805 | 1140 |
| 346 | 20250102 | 132800 | 793978755 | 2805 | 2805 | 2805 | 2805 | 136 |
| 347 | 20250102 | 132700 | 793597275 | 2805 | 2805 | 2805 | 2805 | 0 |
| 348 | 20250102 | 132600 | 793597275 | 2805 | 2805 | 2805 | 2805 | 69 |
| 349 | 20250102 | 132500 | 793403730 | 2800 | 2800 | 2800 | 2800 | 0 |
| 350 | 20250102 | 132400 | 793403730 | 2800 | 2800 | 2800 | 2800 | 0 |
| 351 | 20250102 | 132300 | 793403730 | 2800 | 2800 | 2800 | 2800 | 5 |
| 352 | 20250102 | 132200 | 793389730 | 2800 | 2805 | 2805 | 2800 | 250 |
| 353 | 20250102 | 132100 | 792689725 | 2810 | 2810 | 2810 | 2810 | 0 |
| 354 | 20250102 | 132000 | 792689725 | 2810 | 2810 | 2810 | 2810 | 0 |
| 355 | 20250102 | 131900 | 792689725 | 2810 | 2810 | 2810 | 2810 | 0 |
| 356 | 20250102 | 131800 | 792689725 | 2810 | 2810 | 2810 | 2810 | 7 |
| 357 | 20250102 | 131700 | 792670055 | 2810 | 2810 | 2810 | 2810 | 64 |
| 358 | 20250102 | 131600 | 792490215 | 2795 | 2800 | 2800 | 2795 | 144 |
| 359 | 20250102 | 131500 | 792087535 | 2800 | 2800 | 2800 | 2800 | 5 |
| 360 | 20250102 | 131400 | 792073535 | 2810 | 2810 | 2810 | 2810 | 0 |
| 361 | 20250102 | 131300 | 792073535 | 2810 | 2810 | 2810 | 2810 | 0 |
| 362 | 20250102 | 131200 | 792073535 | 2810 | 2810 | 2810 | 2810 | 0 |
| 363 | 20250102 | 131100 | 792073535 | 2810 | 2810 | 2810 | 2810 | 2 |
| 364 | 20250102 | 131000 | 792067915 | 2815 | 2815 | 2815 | 2815 | 2 |
| 365 | 20250102 | 130900 | 792062285 | 2815 | 2815 | 2815 | 2815 | 0 |
| 366 | 20250102 | 130800 | 792062285 | 2815 | 2815 | 2815 | 2815 | 0 |
| 367 | 20250102 | 130700 | 792062285 | 2815 | 2800 | 2815 | 2795 | 432 |
| 368 | 20250102 | 130600 | 790851875 | 2800 | 2800 | 2800 | 2800 | 3 |
| 369 | 20250102 | 130500 | 790843475 | 2795 | 2810 | 2810 | 2795 | 5501 |
| 370 | 20250102 | 130400 | 775445580 | 2825 | 2825 | 2825 | 2825 | 23 |
| 371 | 20250102 | 130300 | 775380605 | 2830 | 2820 | 2830 | 2820 | 2000 |
| 372 | 20250102 | 130200 | 769724395 | 2825 | 2820 | 2825 | 2820 | 1000 |
| 373 | 20250102 | 130100 | 766903590 | 2800 | 2800 | 2800 | 2800 | 362 |
| 374 | 20250102 | 130000 | 765889990 | 2800 | 2800 | 2800 | 2800 | 0 |
| 375 | 20250102 | 125900 | 765889990 | 2800 | 2810 | 2820 | 2800 | 4178 |
| 376 | 20250102 | 125800 | 754184720 | 2810 | 2810 | 2810 | 2810 | 707 |
| 377 | 20250102 | 125700 | 752198050 | 2820 | 2825 | 2825 | 2820 | 5123 |
| 378 | 20250102 | 125600 | 737746530 | 2825 | 2825 | 2825 | 2825 | 275 |
| 379 | 20250102 | 125500 | 736969655 | 2825 | 2825 | 2825 | 2825 | 1576 |
| 380 | 20250102 | 125400 | 732517455 | 2825 | 2825 | 2825 | 2825 | 359 |
| 381 | 20250102 | 125300 | 731503280 | 2820 | 2820 | 2820 | 2815 | 2621 |
| 382 | 20250102 | 125200 | 724112110 | 2825 | 2830 | 2830 | 2825 | 1765 |
| 383 | 20250102 | 125100 | 719120865 | 2825 | 2825 | 2825 | 2825 | 366 |
| 384 | 20250102 | 125000 | 718086915 | 2835 | 2835 | 2835 | 2825 | 213 |
| 385 | 20250102 | 124900 | 717484170 | 2830 | 2830 | 2830 | 2830 | 686 |
| 386 | 20250102 | 124800 | 715542790 | 2830 | 2830 | 2830 | 2830 | 65 |
| 387 | 20250102 | 124700 | 715358840 | 2835 | 2835 | 2835 | 2835 | 95 |
| 388 | 20250102 | 124600 | 715089515 | 2835 | 2835 | 2835 | 2835 | 1615 |
| 389 | 20250102 | 124500 | 710510990 | 2835 | 2825 | 2835 | 2825 | 557 |
| 390 | 20250102 | 124400 | 708936925 | 2825 | 2825 | 2825 | 2820 | 202 |
| 391 | 20250102 | 124300 | 708366625 | 2820 | 2820 | 2835 | 2820 | 2125 |
| 392 | 20250102 | 124200 | 702374110 | 2810 | 2825 | 2830 | 2810 | 1012 |
| 393 | 20250102 | 124100 | 699518775 | 2830 | 2815 | 2830 | 2815 | 11607 |
| 394 | 20250102 | 124000 | 666768640 | 2815 | 2810 | 2815 | 2810 | 3118 |
| 395 | 20250102 | 123900 | 657997060 | 2815 | 2815 | 2815 | 2815 | 0 |
| 396 | 20250102 | 123800 | 657997060 | 2815 | 2800 | 2815 | 2800 | 2602 |
| 397 | 20250102 | 123700 | 650679595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 398 | 20250102 | 123600 | 650679595 | 2815 | 2815 | 2815 | 2815 | 36 |
| 399 | 20250102 | 123500 | 650578255 | 2815 | 2795 | 2815 | 2795 | 457 |
| 400 | 20250102 | 123400 | 649292965 | 2800 | 2800 | 2800 | 2800 | 1 |
| 401 | 20250102 | 123300 | 649290165 | 2795 | 2795 | 2795 | 2795 | 903 |
| 402 | 20250102 | 123200 | 646766280 | 2795 | 2795 | 2795 | 2795 | 750 |
| 403 | 20250102 | 123100 | 644670030 | 2795 | 2805 | 2805 | 2785 | 1382 |
| 404 | 20250102 | 123000 | 640815090 | 2815 | 2815 | 2815 | 2815 | 1 |
| 405 | 20250102 | 122900 | 640812275 | 2810 | 2805 | 2815 | 2805 | 2046 |
| 406 | 20250102 | 122800 | 635059115 | 2805 | 2805 | 2805 | 2805 | 0 |
| 407 | 20250102 | 122700 | 635059115 | 2805 | 2785 | 2805 | 2785 | 476 |
| 408 | 20250102 | 122600 | 633724055 | 2785 | 2785 | 2785 | 2785 | 1 |
| 409 | 20250102 | 122500 | 633721270 | 2800 | 2800 | 2800 | 2800 | 950 |
| 410 | 20250102 | 122400 | 631061270 | 2800 | 2800 | 2800 | 2800 | 0 |
| 411 | 20250102 | 122300 | 631061270 | 2800 | 2795 | 2800 | 2795 | 2000 |
| 412 | 20250102 | 122200 | 625466270 | 2800 | 2800 | 2800 | 2800 | 500 |
| 413 | 20250102 | 122100 | 624066270 | 2780 | 2780 | 2800 | 2780 | 648 |
| 414 | 20250102 | 122000 | 622264810 | 2780 | 2780 | 2780 | 2780 | 0 |
| 415 | 20250102 | 121900 | 622264810 | 2780 | 2780 | 2780 | 2780 | 7 |
| 416 | 20250102 | 121800 | 622245350 | 2775 | 2775 | 2775 | 2775 | 0 |
| 417 | 20250102 | 121700 | 622245350 | 2775 | 2775 | 2775 | 2775 | 0 |
| 418 | 20250102 | 121600 | 622245350 | 2775 | 2775 | 2775 | 2775 | 0 |
| 419 | 20250102 | 121500 | 622245350 | 2775 | 2785 | 2800 | 2775 | 1680 |
| 420 | 20250102 | 121400 | 617557560 | 2785 | 2785 | 2785 | 2785 | 1 |
| 421 | 20250102 | 121300 | 617554775 | 2765 | 2785 | 2785 | 2765 | 800 |
| 422 | 20250102 | 121200 | 615336045 | 2785 | 2785 | 2785 | 2785 | 0 |
| 423 | 20250102 | 121100 | 615336045 | 2785 | 2785 | 2785 | 2785 | 0 |
| 424 | 20250102 | 121000 | 615336045 | 2785 | 2785 | 2785 | 2785 | 0 |
| 425 | 20250102 | 120900 | 615336045 | 2785 | 2785 | 2785 | 2785 | 232 |
| 426 | 20250102 | 120800 | 614689925 | 2800 | 2800 | 2800 | 2800 | 200 |
| 427 | 20250102 | 120700 | 614129925 | 2800 | 2795 | 2800 | 2795 | 1446 |
| 428 | 20250102 | 120600 | 610084855 | 2800 | 2805 | 2805 | 2800 | 6297 |
| 429 | 20250102 | 120500 | 592436970 | 2805 | 2810 | 2810 | 2805 | 433 |
| 430 | 20250102 | 120400 | 591220420 | 2810 | 2815 | 2815 | 2810 | 1249 |
| 431 | 20250102 | 120300 | 587708080 | 2810 | 2810 | 2810 | 2810 | 396 |
| 432 | 20250102 | 120200 | 586595320 | 2810 | 2810 | 2810 | 2810 | 861 |
| 433 | 20250102 | 120100 | 584175910 | 2820 | 2820 | 2820 | 2815 | 1047 |
| 434 | 20250102 | 120000 | 581223380 | 2820 | 2820 | 2820 | 2820 | 2800 |
| 435 | 20250102 | 115900 | 573327380 | 2820 | 2790 | 2820 | 2790 | 934 |
| 436 | 20250102 | 115800 | 570699005 | 2790 | 2790 | 2790 | 2790 | 0 |
| 437 | 20250102 | 115700 | 570699005 | 2790 | 2800 | 2800 | 2785 | 625 |
| 438 | 20250102 | 115600 | 568954395 | 2795 | 2780 | 2795 | 2780 | 4622 |
| 439 | 20250102 | 115500 | 556063405 | 2780 | 2780 | 2780 | 2780 | 54 |
| 440 | 20250102 | 115400 | 555913285 | 2780 | 2780 | 2780 | 2780 | 0 |
| 441 | 20250102 | 115300 | 555913285 | 2780 | 2780 | 2780 | 2780 | 128 |
| 442 | 20250102 | 115200 | 555557445 | 2760 | 2780 | 2780 | 2760 | 209 |
| 443 | 20250102 | 115100 | 554980425 | 2775 | 2770 | 2775 | 2760 | 3897 |
| 444 | 20250102 | 115000 | 544218530 | 2775 | 2770 | 2775 | 2770 | 218 |
| 445 | 20250102 | 114900 | 543614620 | 2770 | 2765 | 2770 | 2765 | 130 |
| 446 | 20250102 | 114800 | 543255120 | 2760 | 2760 | 2760 | 2760 | 0 |
| 447 | 20250102 | 114700 | 543255120 | 2760 | 2760 | 2760 | 2760 | 58 |
| 448 | 20250102 | 114600 | 543095040 | 2760 | 2760 | 2760 | 2760 | 157 |
| 449 | 20250102 | 114500 | 542661720 | 2760 | 2760 | 2760 | 2760 | 71 |
| 450 | 20250102 | 114400 | 542465760 | 2760 | 2760 | 2760 | 2760 | 0 |
| 451 | 20250102 | 114300 | 542465760 | 2760 | 2760 | 2760 | 2760 | 0 |
| 452 | 20250102 | 114200 | 542465760 | 2760 | 2760 | 2760 | 2760 | 0 |
| 453 | 20250102 | 114100 | 542465760 | 2760 | 2765 | 2765 | 2760 | 132 |
| 454 | 20250102 | 114000 | 542101205 | 2760 | 2760 | 2760 | 2760 | 100 |
| 455 | 20250102 | 113900 | 541825205 | 2760 | 2760 | 2760 | 2760 | 0 |
| 456 | 20250102 | 113800 | 541825205 | 2760 | 2760 | 2760 | 2760 | 99 |
| 457 | 20250102 | 113700 | 541551965 | 2770 | 2770 | 2770 | 2770 | 722 |
| 458 | 20250102 | 113600 | 539552025 | 2760 | 2760 | 2760 | 2760 | 0 |
| 459 | 20250102 | 113500 | 539552025 | 2760 | 2760 | 2775 | 2760 | 608 |
| 460 | 20250102 | 113400 | 537873885 | 2775 | 2760 | 2775 | 2760 | 11 |
| 461 | 20250102 | 113300 | 537843420 | 2770 | 2770 | 2770 | 2770 | 646 |
| 462 | 20250102 | 113200 | 536054000 | 2785 | 2785 | 2785 | 2785 | 0 |
| 463 | 20250102 | 113100 | 536054000 | 2785 | 2785 | 2785 | 2785 | 0 |
| 464 | 20250102 | 113000 | 536054000 | 2785 | 2785 | 2785 | 2785 | 0 |
| 465 | 20250102 | 112900 | 536054000 | 2785 | 2785 | 2785 | 2785 | 0 |
| 466 | 20250102 | 112800 | 536054000 | 2785 | 2785 | 2785 | 2785 | 1066 |
| 467 | 20250102 | 112700 | 533085190 | 2785 | 2770 | 2785 | 2760 | 3211 |
| 468 | 20250102 | 112600 | 524216150 | 2770 | 2775 | 2775 | 2770 | 1922 |
| 469 | 20250102 | 112500 | 518890990 | 2775 | 2775 | 2775 | 2775 | 6 |
| 470 | 20250102 | 112400 | 518874340 | 2780 | 2785 | 2785 | 2780 | 2047 |
| 471 | 20250102 | 112300 | 513181995 | 2790 | 2795 | 2795 | 2790 | 495 |
| 472 | 20250102 | 112200 | 511800795 | 2795 | 2800 | 2805 | 2795 | 3330 |
| 473 | 20250102 | 112100 | 502482435 | 2805 | 2805 | 2810 | 2800 | 2546 |
| 474 | 20250102 | 112000 | 495336975 | 2800 | 2815 | 2815 | 2800 | 3676 |
| 475 | 20250102 | 111900 | 484992805 | 2815 | 2800 | 2820 | 2800 | 4311 |
| 476 | 20250102 | 111800 | 472897215 | 2800 | 2795 | 2800 | 2795 | 3329 |
| 477 | 20250102 | 111700 | 463592565 | 2795 | 2795 | 2795 | 2785 | 510 |
| 478 | 20250102 | 111600 | 462169115 | 2795 | 2785 | 2795 | 2785 | 2018 |
| 479 | 20250102 | 111500 | 456539005 | 2775 | 2775 | 2775 | 2775 | 1631 |
| 480 | 20250102 | 111400 | 452012980 | 2775 | 2785 | 2785 | 2775 | 842 |
| 481 | 20250102 | 111300 | 449669015 | 2790 | 2790 | 2790 | 2770 | 2595 |
| 482 | 20250102 | 111200 | 442431415 | 2790 | 2780 | 2790 | 2780 | 2878 |
| 483 | 20250102 | 111100 | 434422910 | 2785 | 2770 | 2785 | 2770 | 4496 |
| 484 | 20250102 | 111000 | 421936810 | 2770 | 2770 | 2770 | 2770 | 50 |
| 485 | 20250102 | 110900 | 421798310 | 2760 | 2760 | 2760 | 2760 | 0 |
| 486 | 20250102 | 110800 | 421798310 | 2760 | 2760 | 2760 | 2760 | 3 |
| 487 | 20250102 | 110700 | 421790030 | 2755 | 2755 | 2755 | 2755 | 0 |
| 488 | 20250102 | 110600 | 421790030 | 2755 | 2765 | 2775 | 2750 | 9951 |
| 489 | 20250102 | 110500 | 394245415 | 2775 | 2770 | 2775 | 2770 | 1686 |
| 490 | 20250102 | 110400 | 389574695 | 2770 | 2765 | 2770 | 2765 | 2113 |
| 491 | 20250102 | 110300 | 383721705 | 2770 | 2765 | 2770 | 2765 | 2460 |
| 492 | 20250102 | 110200 | 376915180 | 2765 | 2750 | 2765 | 2750 | 2265 |
| 493 | 20250102 | 110100 | 370680365 | 2750 | 2750 | 2750 | 2750 | 29 |
| 494 | 20250102 | 110000 | 370600615 | 2735 | 2745 | 2745 | 2735 | 1448 |
| 495 | 20250102 | 105900 | 366627405 | 2730 | 2730 | 2730 | 2730 | 600 |
| 496 | 20250102 | 105800 | 364989405 | 2730 | 2735 | 2740 | 2730 | 107 |
| 497 | 20250102 | 105700 | 364696760 | 2750 | 2750 | 2750 | 2750 | 89 |
| 498 | 20250102 | 105600 | 364452010 | 2750 | 2750 | 2750 | 2745 | 1147 |
| 499 | 20250102 | 105500 | 361297910 | 2750 | 2765 | 2780 | 2695 | 8475 |
| 500 | 20250102 | 105400 | 338154645 | 2770 | 2735 | 2770 | 2730 | 11964 |
| 501 | 20250102 | 105300 | 305166585 | 2730 | 2725 | 2730 | 2725 | 348 |
| 502 | 20250102 | 105200 | 304218045 | 2725 | 2725 | 2725 | 2715 | 1242 |
| 503 | 20250102 | 105100 | 300833615 | 2715 | 2715 | 2715 | 2715 | 0 |
| 504 | 20250102 | 105000 | 300833615 | 2715 | 2715 | 2715 | 2715 | 248 |
| 505 | 20250102 | 104900 | 300160295 | 2715 | 2700 | 2715 | 2700 | 700 |
| 506 | 20250102 | 104800 | 298264515 | 2700 | 2705 | 2705 | 2700 | 243 |
| 507 | 20250102 | 104700 | 297607875 | 2705 | 2705 | 2705 | 2705 | 2 |
| 508 | 20250102 | 104600 | 297602465 | 2700 | 2700 | 2700 | 2700 | 9 |
| 509 | 20250102 | 104500 | 297578165 | 2700 | 2700 | 2700 | 2700 | 100 |
| 510 | 20250102 | 104400 | 297308165 | 2700 | 2710 | 2710 | 2700 | 3500 |
| 511 | 20250102 | 104300 | 287853125 | 2710 | 2710 | 2710 | 2710 | 428 |
| 512 | 20250102 | 104200 | 286693245 | 2715 | 2715 | 2715 | 2715 | 66 |
| 513 | 20250102 | 104100 | 286514055 | 2715 | 2715 | 2715 | 2715 | 2 |
| 514 | 20250102 | 104000 | 286508625 | 2715 | 2715 | 2715 | 2715 | 1 |
| 515 | 20250102 | 103900 | 286505910 | 2710 | 2710 | 2710 | 2710 | 20 |
| 516 | 20250102 | 103800 | 286451710 | 2710 | 2710 | 2710 | 2710 | 105 |
| 517 | 20250102 | 103700 | 286167160 | 2710 | 2710 | 2710 | 2710 | 120 |
| 518 | 20250102 | 103600 | 285841960 | 2710 | 2715 | 2715 | 2710 | 1439 |
| 519 | 20250102 | 103500 | 281935920 | 2720 | 2725 | 2730 | 2720 | 886 |
| 520 | 20250102 | 103400 | 279522655 | 2725 | 2725 | 2725 | 2725 | 907 |
| 521 | 20250102 | 103300 | 277051080 | 2720 | 2720 | 2720 | 2720 | 54 |
| 522 | 20250102 | 103200 | 276904200 | 2715 | 2715 | 2715 | 2715 | 1845 |
| 523 | 20250102 | 103100 | 271895025 | 2715 | 2725 | 2725 | 2715 | 1194 |
| 524 | 20250102 | 103000 | 268651065 | 2730 | 2725 | 2730 | 2725 | 366 |
| 525 | 20250102 | 102900 | 267652885 | 2715 | 2720 | 2720 | 2715 | 4938 |
| 526 | 20250102 | 102800 | 254242385 | 2730 | 2730 | 2730 | 2730 | 648 |
| 527 | 20250102 | 102700 | 252473345 | 2720 | 2715 | 2720 | 2715 | 650 |
| 528 | 20250102 | 102600 | 250706095 | 2715 | 2720 | 2720 | 2715 | 2598 |
| 529 | 20250102 | 102500 | 243646585 | 2720 | 2730 | 2735 | 2720 | 1387 |
| 530 | 20250102 | 102400 | 239862095 | 2735 | 2725 | 2740 | 2725 | 883 |
| 531 | 20250102 | 102300 | 237447160 | 2725 | 2735 | 2735 | 2720 | 379 |
| 532 | 20250102 | 102200 | 236414595 | 2735 | 2720 | 2735 | 2720 | 1120 |
| 533 | 20250102 | 102100 | 233359125 | 2735 | 2720 | 2740 | 2720 | 3003 |
| 534 | 20250102 | 102000 | 225163210 | 2710 | 2700 | 2710 | 2700 | 3283 |
| 535 | 20250102 | 101900 | 216271805 | 2700 | 2695 | 2700 | 2695 | 167 |
| 536 | 20250102 | 101800 | 215821155 | 2695 | 2695 | 2695 | 2690 | 3682 |
| 537 | 20250102 | 101700 | 205903200 | 2695 | 2690 | 2695 | 2690 | 1374 |
| 538 | 20250102 | 101600 | 202200320 | 2695 | 2685 | 2695 | 2685 | 2061 |
| 539 | 20250102 | 101500 | 196656135 | 2685 | 2675 | 2685 | 2675 | 1492 |
| 540 | 20250102 | 101400 | 192662535 | 2665 | 2675 | 2675 | 2665 | 14 |
| 541 | 20250102 | 101300 | 192625095 | 2675 | 2675 | 2675 | 2675 | 9 |
| 542 | 20250102 | 101200 | 192601020 | 2670 | 2660 | 2670 | 2655 | 3504 |
| 543 | 20250102 | 101100 | 183268525 | 2660 | 2660 | 2660 | 2660 | 1970 |
| 544 | 20250102 | 101000 | 178028325 | 2660 | 2655 | 2660 | 2655 | 2035 |
| 545 | 20250102 | 100900 | 172625395 | 2660 | 2660 | 2660 | 2655 | 496 |
| 546 | 20250102 | 100800 | 171306675 | 2660 | 2660 | 2660 | 2655 | 491 |
| 547 | 20250102 | 100700 | 170000715 | 2655 | 2655 | 2655 | 2655 | 216 |
| 548 | 20250102 | 100600 | 169427235 | 2655 | 2655 | 2655 | 2655 | 3203 |
| 549 | 20250102 | 100500 | 160923270 | 2660 | 2665 | 2665 | 2660 | 6464 |
| 550 | 20250102 | 100400 | 143719125 | 2665 | 2665 | 2665 | 2660 | 5769 |
| 551 | 20250102 | 100300 | 128354535 | 2670 | 2670 | 2690 | 2665 | 4987 |
| 552 | 20250102 | 100200 | 115008865 | 2670 | 2685 | 2690 | 2650 | 22904 |
| 553 | 20250102 | 100100 | 54076245 | 2695 | 2690 | 2705 | 2675 | 5674 |
| 554 | 20250102 | 100000 | 38809630 | 2690 | 2660 | 2690 | 2610 | 13552 |