25 KiB
25 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 183100 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 14470 |
| 3 | 20250102 | 183000 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 4 | 20250102 | 182900 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 5 | 20250102 | 182800 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 6 | 20250102 | 182700 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 7 | 20250102 | 182600 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 8 | 20250102 | 182500 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 9 | 20250102 | 182400 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 10 | 20250102 | 182300 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 11 | 20250102 | 182200 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 12 | 20250102 | 182100 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 13 | 20250102 | 182000 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 14 | 20250102 | 181900 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 15 | 20250102 | 181800 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 16 | 20250102 | 181700 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 17 | 20250102 | 181600 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 18 | 20250102 | 181500 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 19 | 20250102 | 181400 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 20 | 20250102 | 181300 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 21 | 20250102 | 181200 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 22 | 20250102 | 181100 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 23 | 20250102 | 181000 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 24 | 20250102 | 180900 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 25 | 20250102 | 180800 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 26 | 20250102 | 180700 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 27 | 20250102 | 180600 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 28 | 20250102 | 180500 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 29 | 20250102 | 180400 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 30 | 20250102 | 180300 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 31 | 20250102 | 180200 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 32 | 20250102 | 180100 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 14470 |
| 33 | 20250102 | 180000 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 34 | 20250102 | 175900 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 35 | 20250102 | 175800 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 36 | 20250102 | 175700 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 37 | 20250102 | 175600 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 38 | 20250102 | 175500 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 39 | 20250102 | 175400 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 40 | 20250102 | 175300 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 41 | 20250102 | 175200 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 42 | 20250102 | 175100 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 43 | 20250102 | 175000 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 44 | 20250102 | 174900 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 45 | 20250102 | 174800 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 46 | 20250102 | 174700 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 47 | 20250102 | 174600 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 48 | 20250102 | 174500 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 49 | 20250102 | 174400 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 50 | 20250102 | 174300 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 51 | 20250102 | 174200 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 52 | 20250102 | 174100 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 53 | 20250102 | 174000 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 54 | 20250102 | 173900 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 55 | 20250102 | 173800 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 56 | 20250102 | 173700 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 57 | 20250102 | 173600 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 58 | 20250102 | 173500 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 59 | 20250102 | 173400 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 60 | 20250102 | 173300 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 61 | 20250102 | 173200 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 62 | 20250102 | 173100 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 14470 |
| 63 | 20250102 | 173000 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 64 | 20250102 | 172900 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 65 | 20250102 | 172800 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 66 | 20250102 | 172700 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 67 | 20250102 | 172600 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 68 | 20250102 | 172500 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 69 | 20250102 | 172400 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 70 | 20250102 | 172300 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 71 | 20250102 | 172200 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 72 | 20250102 | 172100 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 73 | 20250102 | 172000 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 74 | 20250102 | 171900 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 75 | 20250102 | 171800 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 76 | 20250102 | 171700 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 77 | 20250102 | 171600 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 78 | 20250102 | 171500 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 79 | 20250102 | 171400 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 80 | 20250102 | 171300 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 81 | 20250102 | 171200 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 82 | 20250102 | 171100 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 83 | 20250102 | 171000 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 84 | 20250102 | 170900 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 85 | 20250102 | 170800 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 86 | 20250102 | 170700 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 87 | 20250102 | 170600 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 88 | 20250102 | 170500 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 89 | 20250102 | 170400 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 90 | 20250102 | 170300 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 91 | 20250102 | 170200 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 92 | 20250102 | 170100 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 14470 |
| 93 | 20250102 | 170000 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 94 | 20250102 | 165900 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 95 | 20250102 | 165800 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 96 | 20250102 | 165700 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 97 | 20250102 | 165600 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 98 | 20250102 | 165500 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 99 | 20250102 | 165400 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 100 | 20250102 | 165300 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 101 | 20250102 | 165200 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 102 | 20250102 | 165100 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 103 | 20250102 | 165000 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 104 | 20250102 | 164900 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 105 | 20250102 | 164800 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 106 | 20250102 | 164700 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 107 | 20250102 | 164600 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 108 | 20250102 | 164500 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 109 | 20250102 | 164400 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 110 | 20250102 | 164300 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 111 | 20250102 | 164200 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 112 | 20250102 | 164100 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 113 | 20250102 | 164000 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 114 | 20250102 | 163900 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 115 | 20250102 | 163800 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 116 | 20250102 | 163700 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 117 | 20250102 | 163600 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 118 | 20250102 | 163500 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 119 | 20250102 | 163400 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 120 | 20250102 | 163300 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 121 | 20250102 | 163200 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 122 | 20250102 | 163100 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 14470 |
| 123 | 20250102 | 163000 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 124 | 20250102 | 162900 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 125 | 20250102 | 162800 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 126 | 20250102 | 162700 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 127 | 20250102 | 162600 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 128 | 20250102 | 162500 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 129 | 20250102 | 162400 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 130 | 20250102 | 162300 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 131 | 20250102 | 162200 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 132 | 20250102 | 162100 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 133 | 20250102 | 162000 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 134 | 20250102 | 161900 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 135 | 20250102 | 161800 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 136 | 20250102 | 161700 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 137 | 20250102 | 161600 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 138 | 20250102 | 161500 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 139 | 20250102 | 161400 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 140 | 20250102 | 161300 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 141 | 20250102 | 161200 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 142 | 20250102 | 161100 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 143 | 20250102 | 161000 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 144 | 20250102 | 160900 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 145 | 20250102 | 160800 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 146 | 20250102 | 160700 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 147 | 20250102 | 160600 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 148 | 20250102 | 160500 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 149 | 20250102 | 160400 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 150 | 20250102 | 160300 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 151 | 20250102 | 160200 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 152 | 20250102 | 160100 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 14470 |
| 153 | 20250102 | 160000 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 154 | 20250102 | 155900 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 155 | 20250102 | 155800 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 156 | 20250102 | 155700 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 157 | 20250102 | 155600 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 158 | 20250102 | 155500 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 159 | 20250102 | 155400 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 160 | 20250102 | 155300 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 161 | 20250102 | 155200 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 162 | 20250102 | 155100 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 163 | 20250102 | 155000 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 164 | 20250102 | 154900 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 165 | 20250102 | 154800 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 166 | 20250102 | 154700 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 167 | 20250102 | 154600 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 168 | 20250102 | 154500 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 169 | 20250102 | 154400 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 170 | 20250102 | 154300 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 171 | 20250102 | 154200 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 172 | 20250102 | 154100 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 173 | 20250102 | 154000 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 174 | 20250102 | 153900 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 175 | 20250102 | 153800 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 176 | 20250102 | 153700 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 177 | 20250102 | 153600 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 178 | 20250102 | 153500 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 179 | 20250102 | 153400 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 180 | 20250102 | 153300 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 181 | 20250102 | 153200 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 182 | 20250102 | 153100 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 14470 |
| 183 | 20250102 | 153000 | 2333529020 | 3520 | 3520 | 3520 | 3520 | 14470 |
| 184 | 20250102 | 152900 | 2282594620 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20250102 | 152800 | 2282594620 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20250102 | 152700 | 2282594620 | 3490 | 3490 | 3490 | 3490 | 0 |
| 187 | 20250102 | 152600 | 2282594620 | 3490 | 3490 | 3490 | 3490 | 0 |
| 188 | 20250102 | 152500 | 2282594620 | 3490 | 3490 | 3490 | 3490 | 0 |
| 189 | 20250102 | 152400 | 2282594620 | 3490 | 3490 | 3490 | 3490 | 0 |
| 190 | 20250102 | 152300 | 2282594620 | 3490 | 3490 | 3490 | 3490 | 0 |
| 191 | 20250102 | 152200 | 2282594620 | 3490 | 3490 | 3490 | 3490 | 0 |
| 192 | 20250102 | 152100 | 2282594620 | 3490 | 3490 | 3490 | 3490 | 0 |
| 193 | 20250102 | 152000 | 2282594620 | 3490 | 3490 | 3490 | 3490 | 0 |
| 194 | 20250102 | 151900 | 2282594620 | 3490 | 3490 | 3495 | 3480 | 4144 |
| 195 | 20250102 | 151800 | 2268139995 | 3490 | 3490 | 3490 | 3490 | 1301 |
| 196 | 20250102 | 151700 | 2263599505 | 3480 | 3495 | 3495 | 3480 | 2512 |
| 197 | 20250102 | 151600 | 2254843680 | 3495 | 3500 | 3500 | 3495 | 151 |
| 198 | 20250102 | 151500 | 2254315510 | 3500 | 3490 | 3500 | 3485 | 686 |
| 199 | 20250102 | 151400 | 2251920105 | 3495 | 3495 | 3495 | 3490 | 349 |
| 200 | 20250102 | 151300 | 2250701780 | 3495 | 3485 | 3495 | 3485 | 406 |
| 201 | 20250102 | 151200 | 2249286830 | 3495 | 3485 | 3495 | 3485 | 1291 |
| 202 | 20250102 | 151100 | 2244784285 | 3495 | 3495 | 3495 | 3490 | 202 |
| 203 | 20250102 | 151000 | 2244079295 | 3490 | 3495 | 3500 | 3490 | 451 |
| 204 | 20250102 | 150900 | 2242504035 | 3500 | 3485 | 3500 | 3485 | 1583 |
| 205 | 20250102 | 150800 | 2236979855 | 3485 | 3485 | 3485 | 3480 | 311 |
| 206 | 20250102 | 150700 | 2235896075 | 3490 | 3475 | 3490 | 3475 | 1426 |
| 207 | 20250102 | 150600 | 2230929530 | 3475 | 3475 | 3475 | 3470 | 371 |
| 208 | 20250102 | 150500 | 2229641030 | 3475 | 3470 | 3475 | 3470 | 2627 |
| 209 | 20250102 | 150400 | 2220523865 | 3470 | 3460 | 3470 | 3460 | 6162 |
| 210 | 20250102 | 150300 | 2199186525 | 3465 | 3465 | 3465 | 3460 | 131 |
| 211 | 20250102 | 150200 | 2198732970 | 3465 | 3460 | 3465 | 3455 | 1093 |
| 212 | 20250102 | 150100 | 2194946210 | 3460 | 3460 | 3465 | 3460 | 414 |
| 213 | 20250102 | 150000 | 2193513755 | 3465 | 3460 | 3465 | 3455 | 2969 |
| 214 | 20250102 | 145900 | 2183246740 | 3465 | 3455 | 3465 | 3455 | 2871 |
| 215 | 20250102 | 145800 | 2173308515 | 3460 | 3460 | 3460 | 3455 | 3558 |
| 216 | 20250102 | 145700 | 2161011625 | 3460 | 3465 | 3465 | 3460 | 1283 |
| 217 | 20250102 | 145600 | 2156571965 | 3465 | 3460 | 3465 | 3460 | 2167 |
| 218 | 20250102 | 145500 | 2149074100 | 3460 | 3460 | 3470 | 3460 | 500 |
| 219 | 20250102 | 145400 | 2147343715 | 3470 | 3465 | 3475 | 3460 | 3620 |
| 220 | 20250102 | 145300 | 2134812720 | 3465 | 3465 | 3480 | 3460 | 1656 |
| 221 | 20250102 | 145200 | 2129074575 | 3470 | 3480 | 3480 | 3470 | 123 |
| 222 | 20250102 | 145100 | 2128646965 | 3475 | 3475 | 3480 | 3475 | 149 |
| 223 | 20250102 | 145000 | 2128129165 | 3475 | 3470 | 3480 | 3470 | 770 |
| 224 | 20250102 | 144900 | 2125453785 | 3475 | 3475 | 3485 | 3455 | 16256 |
| 225 | 20250102 | 144800 | 2069132095 | 3480 | 3480 | 3485 | 3480 | 196 |
| 226 | 20250102 | 144700 | 2068450010 | 3485 | 3480 | 3490 | 3470 | 1951 |
| 227 | 20250102 | 144600 | 2061667535 | 3485 | 3485 | 3490 | 3480 | 214 |
| 228 | 20250102 | 144500 | 2060922735 | 3490 | 3490 | 3490 | 3470 | 5512 |
| 229 | 20250102 | 144400 | 2041751850 | 3490 | 3485 | 3495 | 3485 | 16 |
| 230 | 20250102 | 144300 | 2041696050 | 3490 | 3490 | 3495 | 3480 | 17 |
| 231 | 20250102 | 144200 | 2041636740 | 3495 | 3485 | 3495 | 3475 | 8289 |
| 232 | 20250102 | 144100 | 2012783165 | 3495 | 3490 | 3500 | 3485 | 659 |
| 233 | 20250102 | 144000 | 2010478865 | 3485 | 3500 | 3500 | 3480 | 6393 |
| 234 | 20250102 | 143900 | 1988191260 | 3490 | 3500 | 3510 | 3490 | 699 |
| 235 | 20250102 | 143800 | 1985749655 | 3510 | 3510 | 3510 | 3510 | 0 |
| 236 | 20250102 | 143700 | 1985749655 | 3510 | 3510 | 3510 | 3510 | 224 |
| 237 | 20250102 | 143600 | 1984963415 | 3510 | 3510 | 3510 | 3510 | 15 |
| 238 | 20250102 | 143500 | 1984910765 | 3510 | 3495 | 3510 | 3490 | 152 |
| 239 | 20250102 | 143400 | 1984379500 | 3515 | 3495 | 3515 | 3495 | 101 |
| 240 | 20250102 | 143300 | 1984025485 | 3515 | 3495 | 3515 | 3495 | 2 |
| 241 | 20250102 | 143200 | 1984018475 | 3515 | 3495 | 3520 | 3490 | 1426 |
| 242 | 20250102 | 143100 | 1979038420 | 3515 | 3500 | 3515 | 3500 | 75 |
| 243 | 20250102 | 143000 | 1978775905 | 3520 | 3520 | 3520 | 3520 | 0 |
| 244 | 20250102 | 142900 | 1978775905 | 3520 | 3515 | 3520 | 3495 | 3834 |
| 245 | 20250102 | 142800 | 1965353510 | 3515 | 3515 | 3515 | 3505 | 2253 |
| 246 | 20250102 | 142700 | 1957455465 | 3510 | 3515 | 3515 | 3510 | 249 |
| 247 | 20250102 | 142600 | 1956581445 | 3515 | 3515 | 3515 | 3515 | 2 |
| 248 | 20250102 | 142500 | 1956574415 | 3515 | 3515 | 3515 | 3510 | 120 |
| 249 | 20250102 | 142400 | 1956152620 | 3515 | 3515 | 3515 | 3515 | 4 |
| 250 | 20250102 | 142300 | 1956138560 | 3515 | 3510 | 3515 | 3510 | 243 |
| 251 | 20250102 | 142200 | 1955285530 | 3510 | 3510 | 3510 | 3505 | 283 |
| 252 | 20250102 | 142100 | 1954292450 | 3510 | 3510 | 3510 | 3510 | 29 |
| 253 | 20250102 | 142000 | 1954190660 | 3510 | 3510 | 3510 | 3510 | 154 |
| 254 | 20250102 | 141900 | 1953650120 | 3510 | 3505 | 3510 | 3505 | 224 |
| 255 | 20250102 | 141800 | 1952864430 | 3510 | 3505 | 3510 | 3505 | 82 |
| 256 | 20250102 | 141700 | 1952576665 | 3505 | 3505 | 3510 | 3500 | 204 |
| 257 | 20250102 | 141600 | 1951861955 | 3510 | 3510 | 3510 | 3510 | 173 |
| 258 | 20250102 | 141500 | 1951254725 | 3505 | 3510 | 3510 | 3505 | 164 |
| 259 | 20250102 | 141400 | 1950679895 | 3510 | 3510 | 3510 | 3510 | 42 |
| 260 | 20250102 | 141300 | 1950532475 | 3510 | 3510 | 3510 | 3510 | 113 |
| 261 | 20250102 | 141200 | 1950135845 | 3510 | 3505 | 3510 | 3500 | 489 |
| 262 | 20250102 | 141100 | 1948424240 | 3510 | 3510 | 3510 | 3510 | 1 |
| 263 | 20250102 | 141000 | 1948420730 | 3510 | 3510 | 3510 | 3510 | 33 |
| 264 | 20250102 | 140900 | 1948304900 | 3505 | 3505 | 3505 | 3505 | 4 |
| 265 | 20250102 | 140800 | 1948290880 | 3510 | 3510 | 3510 | 3505 | 76 |
| 266 | 20250102 | 140700 | 1948024480 | 3505 | 3510 | 3510 | 3505 | 27 |
| 267 | 20250102 | 140600 | 1947929835 | 3515 | 3515 | 3515 | 3515 | 94 |
| 268 | 20250102 | 140500 | 1947599425 | 3515 | 3510 | 3515 | 3510 | 59 |
| 269 | 20250102 | 140400 | 1947392320 | 3505 | 3510 | 3510 | 3505 | 68 |
| 270 | 20250102 | 140300 | 1947153915 | 3515 | 3515 | 3515 | 3510 | 57 |
| 271 | 20250102 | 140200 | 1946953820 | 3510 | 3520 | 3520 | 3495 | 4334 |
| 272 | 20250102 | 140100 | 1931781025 | 3525 | 3515 | 3530 | 3515 | 17 |
| 273 | 20250102 | 140000 | 1931721110 | 3515 | 3530 | 3530 | 3510 | 5905 |
| 274 | 20250102 | 135900 | 1910935250 | 3535 | 3535 | 3535 | 3535 | 3 |
| 275 | 20250102 | 135800 | 1910924645 | 3530 | 3530 | 3540 | 3530 | 659 |
| 276 | 20250102 | 135700 | 1908597165 | 3530 | 3535 | 3535 | 3525 | 107 |
| 277 | 20250102 | 135600 | 1908219940 | 3530 | 3530 | 3535 | 3525 | 2070 |
| 278 | 20250102 | 135500 | 1900920440 | 3535 | 3535 | 3535 | 3535 | 4 |
| 279 | 20250102 | 135400 | 1900906300 | 3535 | 3535 | 3535 | 3530 | 406 |
| 280 | 20250102 | 135300 | 1899473035 | 3535 | 3535 | 3535 | 3535 | 33 |
| 281 | 20250102 | 135200 | 1899356380 | 3535 | 3530 | 3535 | 3530 | 678 |
| 282 | 20250102 | 135100 | 1896960565 | 3535 | 3535 | 3535 | 3535 | 4 |
| 283 | 20250102 | 135000 | 1896946425 | 3540 | 3535 | 3540 | 3535 | 501 |
| 284 | 20250102 | 134900 | 1895175385 | 3540 | 3540 | 3540 | 3540 | 1 |
| 285 | 20250102 | 134800 | 1895171845 | 3535 | 3540 | 3540 | 3535 | 2 |
| 286 | 20250102 | 134700 | 1895164770 | 3540 | 3530 | 3540 | 3530 | 256 |
| 287 | 20250102 | 134600 | 1894259700 | 3535 | 3535 | 3535 | 3535 | 6 |
| 288 | 20250102 | 134500 | 1894238490 | 3540 | 3535 | 3540 | 3535 | 836 |
| 289 | 20250102 | 134400 | 1891281515 | 3535 | 3535 | 3535 | 3535 | 4 |
| 290 | 20250102 | 134300 | 1891267375 | 3535 | 3540 | 3540 | 3535 | 8 |
| 291 | 20250102 | 134200 | 1891239070 | 3540 | 3535 | 3540 | 3525 | 484 |
| 292 | 20250102 | 134100 | 1889531030 | 3540 | 3540 | 3540 | 3540 | 11 |
| 293 | 20250102 | 134000 | 1889492090 | 3540 | 3540 | 3540 | 3535 | 16 |
| 294 | 20250102 | 133900 | 1889435460 | 3540 | 3540 | 3545 | 3535 | 1541 |
| 295 | 20250102 | 133800 | 1883980335 | 3540 | 3535 | 3540 | 3535 | 382 |
| 296 | 20250102 | 133700 | 1882629845 | 3545 | 3540 | 3545 | 3540 | 636 |
| 297 | 20250102 | 133600 | 1880378325 | 3540 | 3535 | 3540 | 3535 | 562 |
| 298 | 20250102 | 133500 | 1878391650 | 3535 | 3535 | 3535 | 3535 | 0 |
| 299 | 20250102 | 133400 | 1878391650 | 3535 | 3530 | 3535 | 3530 | 553 |
| 300 | 20250102 | 133300 | 1876439550 | 3535 | 3535 | 3535 | 3530 | 307 |
| 301 | 20250102 | 133200 | 1875354310 | 3535 | 3530 | 3535 | 3530 | 151 |
| 302 | 20250102 | 133100 | 1874821250 | 3530 | 3530 | 3530 | 3525 | 528 |
| 303 | 20250102 | 133000 | 1872959910 | 3530 | 3530 | 3535 | 3525 | 843 |
| 304 | 20250102 | 132900 | 1869984130 | 3535 | 3535 | 3545 | 3530 | 2856 |
| 305 | 20250102 | 132800 | 1859898305 | 3535 | 3520 | 3535 | 3520 | 3165 |
| 306 | 20250102 | 132700 | 1848723410 | 3520 | 3510 | 3520 | 3505 | 2932 |
| 307 | 20250102 | 132600 | 1838431085 | 3510 | 3510 | 3510 | 3510 | 1481 |
| 308 | 20250102 | 132500 | 1833232775 | 3510 | 3510 | 3510 | 3510 | 25 |
| 309 | 20250102 | 132400 | 1833145025 | 3510 | 3510 | 3510 | 3510 | 1645 |
| 310 | 20250102 | 132300 | 1827371075 | 3505 | 3505 | 3510 | 3505 | 2092 |
| 311 | 20250102 | 132200 | 1820029270 | 3510 | 3510 | 3510 | 3510 | 1493 |
| 312 | 20250102 | 132100 | 1814788840 | 3510 | 3505 | 3510 | 3500 | 1501 |
| 313 | 20250102 | 132000 | 1809535325 | 3510 | 3510 | 3510 | 3500 | 1582 |
| 314 | 20250102 | 131900 | 1803994465 | 3510 | 3510 | 3510 | 3510 | 386 |
| 315 | 20250102 | 131800 | 1802639605 | 3510 | 3505 | 3510 | 3505 | 1066 |
| 316 | 20250102 | 131700 | 1798903020 | 3510 | 3505 | 3510 | 3505 | 112 |
| 317 | 20250102 | 131600 | 1798510455 | 3510 | 3505 | 3510 | 3505 | 379 |
| 318 | 20250102 | 131500 | 1797181055 | 3510 | 3510 | 3510 | 3510 | 0 |
| 319 | 20250102 | 131400 | 1797181055 | 3510 | 3505 | 3510 | 3505 | 924 |
| 320 | 20250102 | 131300 | 1793939135 | 3510 | 3510 | 3510 | 3505 | 174 |
| 321 | 20250102 | 131200 | 1793328415 | 3510 | 3510 | 3510 | 3500 | 4053 |
| 322 | 20250102 | 131100 | 1779113175 | 3510 | 3510 | 3510 | 3510 | 2019 |
| 323 | 20250102 | 131000 | 1772026485 | 3510 | 3500 | 3510 | 3500 | 772 |
| 324 | 20250102 | 130900 | 1769320615 | 3505 | 3500 | 3510 | 3500 | 1904 |
| 325 | 20250102 | 130800 | 1762649155 | 3495 | 3495 | 3495 | 3495 | 307 |
| 326 | 20250102 | 130700 | 1761576190 | 3490 | 3490 | 3490 | 3490 | 155 |
| 327 | 20250102 | 130600 | 1761035240 | 3495 | 3490 | 3495 | 3490 | 1044 |
| 328 | 20250102 | 130500 | 1757386610 | 3490 | 3490 | 3495 | 3490 | 477 |
| 329 | 20250102 | 130400 | 1755721875 | 3490 | 3485 | 3490 | 3485 | 870 |
| 330 | 20250102 | 130300 | 1752688865 | 3485 | 3485 | 3485 | 3485 | 5 |
| 331 | 20250102 | 130200 | 1752671440 | 3485 | 3485 | 3485 | 3485 | 0 |
| 332 | 20250102 | 130100 | 1752671440 | 3485 | 3480 | 3485 | 3480 | 344 |
| 333 | 20250102 | 130000 | 1751474170 | 3485 | 3490 | 3490 | 3485 | 3 |
| 334 | 20250102 | 125900 | 1751463710 | 3480 | 3480 | 3480 | 3480 | 2 |
| 335 | 20250102 | 125800 | 1751456750 | 3480 | 3485 | 3485 | 3480 | 2032 |
| 336 | 20250102 | 125700 | 1744383140 | 3490 | 3485 | 3490 | 3485 | 3 |
| 337 | 20250102 | 125600 | 1744372680 | 3490 | 3490 | 3490 | 3485 | 38 |
| 338 | 20250102 | 125500 | 1744240085 | 3490 | 3490 | 3490 | 3490 | 1 |
| 339 | 20250102 | 125400 | 1744236595 | 3490 | 3485 | 3490 | 3480 | 968 |
| 340 | 20250102 | 125300 | 1740863115 | 3485 | 3480 | 3485 | 3480 | 4425 |
| 341 | 20250102 | 125200 | 1725464090 | 3480 | 3475 | 3480 | 3475 | 369 |
| 342 | 20250102 | 125100 | 1724180195 | 3475 | 3475 | 3475 | 3475 | 803 |
| 343 | 20250102 | 125000 | 1721389770 | 3475 | 3470 | 3475 | 3470 | 1083 |
| 344 | 20250102 | 124900 | 1717626350 | 3475 | 3470 | 3475 | 3470 | 802 |
| 345 | 20250102 | 124800 | 1714843400 | 3475 | 3475 | 3475 | 3475 | 78 |
| 346 | 20250102 | 124700 | 1714572350 | 3470 | 3470 | 3485 | 3470 | 1206 |
| 347 | 20250102 | 124600 | 1710382570 | 3475 | 3470 | 3475 | 3470 | 1216 |
| 348 | 20250102 | 124500 | 1706162400 | 3475 | 3475 | 3475 | 3470 | 1363 |
| 349 | 20250102 | 124400 | 1701429625 | 3485 | 3480 | 3485 | 3480 | 2001 |
| 350 | 20250102 | 124300 | 1694456145 | 3480 | 3485 | 3485 | 3480 | 116 |
| 351 | 20250102 | 124200 | 1694052255 | 3485 | 3475 | 3485 | 3470 | 1673 |
| 352 | 20250102 | 124100 | 1688243720 | 3475 | 3485 | 3485 | 3475 | 368 |
| 353 | 20250102 | 124000 | 1686964910 | 3475 | 3475 | 3475 | 3475 | 912 |
| 354 | 20250102 | 123900 | 1683795710 | 3475 | 3485 | 3485 | 3475 | 2125 |
| 355 | 20250102 | 123800 | 1676410520 | 3485 | 3490 | 3490 | 3485 | 1082 |
| 356 | 20250102 | 123700 | 1672639550 | 3490 | 3490 | 3490 | 3490 | 5 |
| 357 | 20250102 | 123600 | 1672622100 | 3490 | 3490 | 3490 | 3490 | 50 |
| 358 | 20250102 | 123500 | 1672447600 | 3490 | 3480 | 3490 | 3475 | 2926 |
| 359 | 20250102 | 123400 | 1662266335 | 3480 | 3470 | 3480 | 3470 | 53 |
| 360 | 20250102 | 123300 | 1662082195 | 3470 | 3480 | 3480 | 3470 | 6931 |
| 361 | 20250102 | 123200 | 1637982445 | 3485 | 3485 | 3485 | 3485 | 74 |
| 362 | 20250102 | 123100 | 1637724555 | 3485 | 3490 | 3495 | 3485 | 1151 |
| 363 | 20250102 | 123000 | 1633705675 | 3490 | 3490 | 3490 | 3485 | 512 |
| 364 | 20250102 | 122900 | 1631921295 | 3490 | 3490 | 3495 | 3485 | 246 |
| 365 | 20250102 | 122800 | 1631062820 | 3480 | 3485 | 3485 | 3480 | 3502 |
| 366 | 20250102 | 122700 | 1618875855 | 3480 | 3490 | 3490 | 3480 | 1061 |
| 367 | 20250102 | 122600 | 1615177995 | 3490 | 3480 | 3490 | 3480 | 541 |
| 368 | 20250102 | 122500 | 1613290620 | 3490 | 3490 | 3490 | 3455 | 20676 |
| 369 | 20250102 | 122400 | 1541518665 | 3490 | 3495 | 3505 | 3490 | 1065 |
| 370 | 20250102 | 122300 | 1537801500 | 3510 | 3500 | 3510 | 3500 | 291 |
| 371 | 20250102 | 122200 | 1536780115 | 3510 | 3500 | 3510 | 3485 | 6064 |
| 372 | 20250102 | 122100 | 1515602550 | 3510 | 3510 | 3510 | 3500 | 202 |
| 373 | 20250102 | 122000 | 1514894530 | 3505 | 3505 | 3510 | 3505 | 19 |
| 374 | 20250102 | 121900 | 1514827930 | 3510 | 3510 | 3510 | 3505 | 14 |
| 375 | 20250102 | 121800 | 1514778840 | 3515 | 3500 | 3515 | 3500 | 175 |
| 376 | 20250102 | 121700 | 1514164000 | 3505 | 3490 | 3510 | 3490 | 166 |
| 377 | 20250102 | 121600 | 1513584115 | 3490 | 3510 | 3510 | 3490 | 3662 |
| 378 | 20250102 | 121500 | 1500790905 | 3495 | 3505 | 3510 | 3495 | 1375 |
| 379 | 20250102 | 121400 | 1495979410 | 3500 | 3505 | 3505 | 3495 | 661 |
| 380 | 20250102 | 121300 | 1493666145 | 3495 | 3490 | 3495 | 3490 | 319 |
| 381 | 20250102 | 121200 | 1492551580 | 3485 | 3505 | 3505 | 3485 | 3068 |
| 382 | 20250102 | 121100 | 1481842230 | 3505 | 3510 | 3515 | 3500 | 26806 |
| 383 | 20250102 | 121000 | 1387926725 | 3510 | 3515 | 3515 | 3510 | 364 |
| 384 | 20250102 | 120900 | 1386648775 | 3520 | 3520 | 3520 | 3520 | 4 |
| 385 | 20250102 | 120800 | 1386634695 | 3520 | 3515 | 3520 | 3515 | 41 |
| 386 | 20250102 | 120700 | 1386490575 | 3515 | 3515 | 3515 | 3515 | 361 |
| 387 | 20250102 | 120600 | 1385221660 | 3515 | 3510 | 3515 | 3510 | 907 |
| 388 | 20250102 | 120500 | 1382038040 | 3510 | 3510 | 3515 | 3505 | 1094 |
| 389 | 20250102 | 120400 | 1378200400 | 3510 | 3510 | 3515 | 3510 | 5606 |
| 390 | 20250102 | 120300 | 1358523240 | 3530 | 3530 | 3530 | 3510 | 1803 |
| 391 | 20250102 | 120200 | 1352186665 | 3520 | 3520 | 3520 | 3515 | 2030 |
| 392 | 20250102 | 120100 | 1345050100 | 3520 | 3525 | 3525 | 3515 | 2820 |
| 393 | 20250102 | 120000 | 1335134065 | 3530 | 3525 | 3535 | 3525 | 78 |
| 394 | 20250102 | 115900 | 1334858595 | 3520 | 3535 | 3535 | 3515 | 1666 |
| 395 | 20250102 | 115800 | 1329000560 | 3535 | 3525 | 3535 | 3525 | 13 |
| 396 | 20250102 | 115700 | 1328954715 | 3535 | 3530 | 3535 | 3530 | 3 |
| 397 | 20250102 | 115600 | 1328944120 | 3525 | 3530 | 3530 | 3525 | 359 |
| 398 | 20250102 | 115500 | 1327678345 | 3530 | 3525 | 3530 | 3525 | 86 |
| 399 | 20250102 | 115400 | 1327374870 | 3530 | 3525 | 3535 | 3520 | 4199 |
| 400 | 20250102 | 115300 | 1312579725 | 3525 | 3525 | 3525 | 3515 | 622 |
| 401 | 20250102 | 115200 | 1310390040 | 3515 | 3525 | 3525 | 3515 | 1675 |
| 402 | 20250102 | 115100 | 1304494300 | 3525 | 3530 | 3530 | 3525 | 540 |
| 403 | 20250102 | 115000 | 1302590720 | 3530 | 3530 | 3535 | 3530 | 101 |
| 404 | 20250102 | 114900 | 1302234185 | 3525 | 3525 | 3535 | 3525 | 53 |
| 405 | 20250102 | 114800 | 1302046860 | 3525 | 3530 | 3540 | 3515 | 12460 |
| 406 | 20250102 | 114700 | 1258247645 | 3535 | 3540 | 3540 | 3520 | 12334 |
| 407 | 20250102 | 114600 | 1214822860 | 3540 | 3535 | 3540 | 3530 | 1683 |
| 408 | 20250102 | 114500 | 1208880845 | 3535 | 3535 | 3535 | 3535 | 0 |
| 409 | 20250102 | 114400 | 1208880845 | 3535 | 3540 | 3545 | 3535 | 277 |
| 410 | 20250102 | 114300 | 1207900860 | 3545 | 3540 | 3550 | 3535 | 140 |
| 411 | 20250102 | 114200 | 1207405855 | 3550 | 3550 | 3550 | 3540 | 508 |
| 412 | 20250102 | 114100 | 1205607465 | 3550 | 3545 | 3550 | 3540 | 209 |
| 413 | 20250102 | 114000 | 1204867550 | 3545 | 3550 | 3550 | 3545 | 267 |
| 414 | 20250102 | 113900 | 1203920975 | 3550 | 3540 | 3550 | 3540 | 772 |
| 415 | 20250102 | 113800 | 1201187375 | 3540 | 3535 | 3540 | 3535 | 26 |
| 416 | 20250102 | 113700 | 1201095390 | 3540 | 3540 | 3540 | 3540 | 103 |
| 417 | 20250102 | 113600 | 1200730770 | 3540 | 3540 | 3540 | 3540 | 7 |
| 418 | 20250102 | 113500 | 1200705990 | 3540 | 3540 | 3540 | 3540 | 339 |
| 419 | 20250102 | 113400 | 1199505930 | 3540 | 3535 | 3540 | 3535 | 392 |
| 420 | 20250102 | 113300 | 1198120010 | 3535 | 3535 | 3535 | 3535 | 993 |
| 421 | 20250102 | 113200 | 1194609755 | 3540 | 3535 | 3540 | 3535 | 305 |
| 422 | 20250102 | 113100 | 1193531560 | 3535 | 3540 | 3540 | 3535 | 12 |
| 423 | 20250102 | 113000 | 1193489090 | 3540 | 3535 | 3540 | 3530 | 255 |
| 424 | 20250102 | 112900 | 1192588345 | 3540 | 3535 | 3540 | 3535 | 360 |
| 425 | 20250102 | 112800 | 1191314710 | 3535 | 3540 | 3540 | 3535 | 47 |
| 426 | 20250102 | 112700 | 1191148540 | 3540 | 3540 | 3545 | 3540 | 359 |
| 427 | 20250102 | 112600 | 1189877495 | 3540 | 3540 | 3540 | 3540 | 1 |
| 428 | 20250102 | 112500 | 1189873955 | 3545 | 3545 | 3545 | 3535 | 249 |
| 429 | 20250102 | 112400 | 1188992840 | 3545 | 3555 | 3555 | 3545 | 804 |
| 430 | 20250102 | 112300 | 1186142645 | 3555 | 3535 | 3555 | 3535 | 630 |
| 431 | 20250102 | 112200 | 1183912435 | 3525 | 3535 | 3535 | 3525 | 3732 |
| 432 | 20250102 | 112100 | 1170738315 | 3530 | 3530 | 3530 | 3530 | 1338 |
| 433 | 20250102 | 112000 | 1166015175 | 3535 | 3535 | 3535 | 3535 | 2673 |
| 434 | 20250102 | 111900 | 1156566120 | 3535 | 3535 | 3540 | 3535 | 97 |
| 435 | 20250102 | 111800 | 1156223050 | 3540 | 3545 | 3550 | 3540 | 1781 |
| 436 | 20250102 | 111700 | 1149913255 | 3545 | 3545 | 3545 | 3540 | 1076 |
| 437 | 20250102 | 111600 | 1146103340 | 3545 | 3560 | 3560 | 3540 | 1741 |
| 438 | 20250102 | 111500 | 1139933075 | 3550 | 3555 | 3560 | 3545 | 531 |
| 439 | 20250102 | 111400 | 1138048910 | 3550 | 3560 | 3560 | 3550 | 724 |
| 440 | 20250102 | 111300 | 1135476765 | 3565 | 3565 | 3565 | 3565 | 141 |
| 441 | 20250102 | 111200 | 1134974100 | 3565 | 3560 | 3565 | 3555 | 1015 |
| 442 | 20250102 | 111100 | 1131365575 | 3560 | 3560 | 3560 | 3560 | 300 |
| 443 | 20250102 | 111000 | 1130297575 | 3565 | 3565 | 3565 | 3555 | 337 |
| 444 | 20250102 | 110900 | 1129098600 | 3565 | 3565 | 3565 | 3565 | 0 |
| 445 | 20250102 | 110800 | 1129098600 | 3565 | 3560 | 3565 | 3560 | 19 |
| 446 | 20250102 | 110700 | 1129030950 | 3565 | 3565 | 3565 | 3560 | 512 |
| 447 | 20250102 | 110600 | 1127205715 | 3565 | 3565 | 3565 | 3565 | 0 |
| 448 | 20250102 | 110500 | 1127205715 | 3565 | 3560 | 3565 | 3560 | 1212 |
| 449 | 20250102 | 110400 | 1122886400 | 3560 | 3560 | 3565 | 3555 | 326 |
| 450 | 20250102 | 110300 | 1121727295 | 3565 | 3560 | 3565 | 3550 | 3481 |
| 451 | 20250102 | 110200 | 1109339395 | 3560 | 3555 | 3560 | 3550 | 53 |
| 452 | 20250102 | 110100 | 1109151230 | 3555 | 3555 | 3560 | 3550 | 1010 |
| 453 | 20250102 | 110000 | 1105561165 | 3560 | 3560 | 3560 | 3560 | 81 |
| 454 | 20250102 | 105900 | 1105272805 | 3560 | 3560 | 3560 | 3560 | 29 |
| 455 | 20250102 | 105800 | 1105169565 | 3560 | 3560 | 3560 | 3560 | 767 |
| 456 | 20250102 | 105700 | 1102439045 | 3560 | 3555 | 3560 | 3550 | 671 |
| 457 | 20250102 | 105600 | 1100053035 | 3555 | 3555 | 3555 | 3555 | 43 |
| 458 | 20250102 | 105500 | 1099900170 | 3555 | 3555 | 3555 | 3555 | 94 |
| 459 | 20250102 | 105400 | 1099566000 | 3560 | 3535 | 3560 | 3535 | 5621 |
| 460 | 20250102 | 105300 | 1079638655 | 3535 | 3535 | 3545 | 3535 | 259 |
| 461 | 20250102 | 105200 | 1078722675 | 3535 | 3530 | 3535 | 3525 | 1607 |
| 462 | 20250102 | 105100 | 1073053245 | 3535 | 3535 | 3535 | 3530 | 1659 |
| 463 | 20250102 | 105000 | 1067196760 | 3530 | 3535 | 3535 | 3530 | 183 |
| 464 | 20250102 | 104900 | 1066550055 | 3535 | 3535 | 3535 | 3530 | 1430 |
| 465 | 20250102 | 104800 | 1061496735 | 3535 | 3535 | 3540 | 3530 | 7427 |
| 466 | 20250102 | 104700 | 1035274310 | 3535 | 3545 | 3545 | 3535 | 602 |
| 467 | 20250102 | 104600 | 1033146085 | 3545 | 3535 | 3545 | 3535 | 1015 |
| 468 | 20250102 | 104500 | 1029556050 | 3530 | 3540 | 3545 | 3530 | 1015 |
| 469 | 20250102 | 104400 | 1025969090 | 3545 | 3540 | 3545 | 3540 | 2668 |
| 470 | 20250102 | 104300 | 1016511585 | 3520 | 3540 | 3545 | 3520 | 11402 |
| 471 | 20250102 | 104200 | 976273735 | 3540 | 3545 | 3545 | 3540 | 913 |
| 472 | 20250102 | 104100 | 973041625 | 3545 | 3545 | 3545 | 3540 | 221 |
| 473 | 20250102 | 104000 | 972258185 | 3545 | 3540 | 3545 | 3540 | 511 |
| 474 | 20250102 | 103900 | 970449240 | 3540 | 3540 | 3540 | 3535 | 1218 |
| 475 | 20250102 | 103800 | 966138885 | 3540 | 3545 | 3545 | 3540 | 1404 |
| 476 | 20250102 | 103700 | 961167900 | 3545 | 3540 | 3555 | 3540 | 5576 |
| 477 | 20250102 | 103600 | 941399450 | 3555 | 3540 | 3555 | 3540 | 87 |
| 478 | 20250102 | 103500 | 941090180 | 3555 | 3555 | 3565 | 3540 | 6950 |
| 479 | 20250102 | 103400 | 916449430 | 3565 | 3560 | 3565 | 3555 | 588 |
| 480 | 20250102 | 103300 | 914359070 | 3565 | 3560 | 3565 | 3555 | 798 |
| 481 | 20250102 | 103200 | 911519610 | 3565 | 3570 | 3570 | 3560 | 1695 |
| 482 | 20250102 | 103100 | 905478885 | 3575 | 3570 | 3575 | 3565 | 931 |
| 483 | 20250102 | 103000 | 902151345 | 3570 | 3560 | 3570 | 3545 | 1614 |
| 484 | 20250102 | 102900 | 896415855 | 3560 | 3570 | 3570 | 3550 | 4241 |
| 485 | 20250102 | 102800 | 881332145 | 3575 | 3570 | 3580 | 3570 | 1707 |
| 486 | 20250102 | 102700 | 875227435 | 3580 | 3575 | 3580 | 3560 | 3772 |
| 487 | 20250102 | 102600 | 861765130 | 3575 | 3565 | 3575 | 3565 | 804 |
| 488 | 20250102 | 102500 | 858894950 | 3575 | 3550 | 3575 | 3550 | 7485 |
| 489 | 20250102 | 102400 | 832245825 | 3550 | 3545 | 3550 | 3545 | 3308 |
| 490 | 20250102 | 102300 | 820516705 | 3540 | 3545 | 3550 | 3540 | 1832 |
| 491 | 20250102 | 102200 | 814030620 | 3550 | 3535 | 3550 | 3535 | 2386 |
| 492 | 20250102 | 102100 | 805582450 | 3535 | 3535 | 3545 | 3530 | 1977 |
| 493 | 20250102 | 102000 | 798584805 | 3540 | 3540 | 3540 | 3525 | 645 |
| 494 | 20250102 | 101900 | 796308125 | 3535 | 3545 | 3545 | 3520 | 8068 |
| 495 | 20250102 | 101800 | 767837225 | 3545 | 3545 | 3550 | 3540 | 2155 |
| 496 | 20250102 | 101700 | 760201280 | 3545 | 3540 | 3550 | 3535 | 2237 |
| 497 | 20250102 | 101600 | 752279685 | 3550 | 3540 | 3560 | 3535 | 3904 |
| 498 | 20250102 | 101500 | 738430780 | 3555 | 3540 | 3555 | 3535 | 4766 |
| 499 | 20250102 | 101400 | 721546065 | 3540 | 3540 | 3540 | 3525 | 1875 |
| 500 | 20250102 | 101300 | 714924690 | 3545 | 3535 | 3545 | 3515 | 9438 |
| 501 | 20250102 | 101200 | 681675230 | 3540 | 3545 | 3545 | 3535 | 2683 |
| 502 | 20250102 | 101100 | 672180245 | 3545 | 3545 | 3545 | 3535 | 1550 |
| 503 | 20250102 | 101000 | 666697890 | 3545 | 3535 | 3550 | 3535 | 2129 |
| 504 | 20250102 | 100900 | 659152155 | 3545 | 3525 | 3545 | 3520 | 4832 |
| 505 | 20250102 | 100800 | 642083350 | 3525 | 3535 | 3540 | 3525 | 4598 |
| 506 | 20250102 | 100700 | 625855140 | 3540 | 3520 | 3540 | 3515 | 3792 |
| 507 | 20250102 | 100600 | 612490025 | 3540 | 3525 | 3545 | 3520 | 7337 |
| 508 | 20250102 | 100500 | 586613515 | 3525 | 3550 | 3550 | 3520 | 23215 |
| 509 | 20250102 | 100400 | 504573870 | 3550 | 3555 | 3555 | 3535 | 6654 |
| 510 | 20250102 | 100300 | 481017650 | 3560 | 3570 | 3570 | 3520 | 29053 |
| 511 | 20250102 | 100200 | 377876840 | 3570 | 3570 | 3585 | 3565 | 7898 |
| 512 | 20250102 | 100100 | 349660690 | 3570 | 3620 | 3630 | 3565 | 38174 |
| 513 | 20250102 | 100000 | 212226210 | 3630 | 3615 | 3645 | 3600 | 58681 |