29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 190300 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 30601 |
| 3 | 20250110 | 190200 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 4 | 20250110 | 190100 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 5 | 20250110 | 190000 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 6 | 20250110 | 185900 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 7 | 20250110 | 185800 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 8 | 20250110 | 185700 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 9 | 20250110 | 185600 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 10 | 20250110 | 185500 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 11 | 20250110 | 185400 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 12 | 20250110 | 185300 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 13 | 20250110 | 185200 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 14 | 20250110 | 185100 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 15 | 20250110 | 185000 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 16 | 20250110 | 184900 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 17 | 20250110 | 184800 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 18 | 20250110 | 184700 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 19 | 20250110 | 184600 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 20 | 20250110 | 184500 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 21 | 20250110 | 184400 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 22 | 20250110 | 184300 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 23 | 20250110 | 184200 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 24 | 20250110 | 184100 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 25 | 20250110 | 184000 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 26 | 20250110 | 183900 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 27 | 20250110 | 183800 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 28 | 20250110 | 183700 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 29 | 20250110 | 183600 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 30 | 20250110 | 183500 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 31 | 20250110 | 183400 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 32 | 20250110 | 183300 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 30601 |
| 33 | 20250110 | 183200 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 34 | 20250110 | 183100 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 35 | 20250110 | 183000 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 36 | 20250110 | 182900 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 37 | 20250110 | 182800 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 38 | 20250110 | 182700 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 39 | 20250110 | 182600 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 40 | 20250110 | 182500 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 41 | 20250110 | 182400 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 42 | 20250110 | 182300 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 43 | 20250110 | 182200 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 44 | 20250110 | 182100 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 45 | 20250110 | 182000 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 46 | 20250110 | 181900 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 47 | 20250110 | 181800 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 48 | 20250110 | 181700 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 49 | 20250110 | 181600 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 50 | 20250110 | 181500 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 51 | 20250110 | 181400 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 52 | 20250110 | 181300 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 53 | 20250110 | 181200 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 54 | 20250110 | 181100 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 55 | 20250110 | 181000 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 56 | 20250110 | 180900 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 57 | 20250110 | 180800 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 58 | 20250110 | 180700 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 59 | 20250110 | 180600 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 60 | 20250110 | 180500 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 61 | 20250110 | 180400 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 62 | 20250110 | 180300 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 30601 |
| 63 | 20250110 | 180200 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 64 | 20250110 | 180100 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 65 | 20250110 | 180000 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 66 | 20250110 | 175900 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 67 | 20250110 | 175800 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 68 | 20250110 | 175700 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 69 | 20250110 | 175600 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 70 | 20250110 | 175500 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 71 | 20250110 | 175400 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 72 | 20250110 | 175300 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 73 | 20250110 | 175200 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 74 | 20250110 | 175100 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 75 | 20250110 | 175000 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 76 | 20250110 | 174900 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 77 | 20250110 | 174800 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 78 | 20250110 | 174700 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 79 | 20250110 | 174600 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 80 | 20250110 | 174500 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 81 | 20250110 | 174400 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 82 | 20250110 | 174300 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 83 | 20250110 | 174200 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 84 | 20250110 | 174100 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 85 | 20250110 | 174000 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 86 | 20250110 | 173900 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 87 | 20250110 | 173800 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 88 | 20250110 | 173700 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 89 | 20250110 | 173600 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 90 | 20250110 | 173500 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 91 | 20250110 | 173400 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 92 | 20250110 | 173300 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 30601 |
| 93 | 20250110 | 173200 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 94 | 20250110 | 173100 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 95 | 20250110 | 173000 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 96 | 20250110 | 172900 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 97 | 20250110 | 172800 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 98 | 20250110 | 172700 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 99 | 20250110 | 172600 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 100 | 20250110 | 172500 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 101 | 20250110 | 172400 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 102 | 20250110 | 172300 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 103 | 20250110 | 172200 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 104 | 20250110 | 172100 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 105 | 20250110 | 172000 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 106 | 20250110 | 171900 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 107 | 20250110 | 171800 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 108 | 20250110 | 171700 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 109 | 20250110 | 171600 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 110 | 20250110 | 171500 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 111 | 20250110 | 171400 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 112 | 20250110 | 171300 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 113 | 20250110 | 171200 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 114 | 20250110 | 171100 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 115 | 20250110 | 171000 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 116 | 20250110 | 170900 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 117 | 20250110 | 170800 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 118 | 20250110 | 170700 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 119 | 20250110 | 170600 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 120 | 20250110 | 170500 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 121 | 20250110 | 170400 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 122 | 20250110 | 170300 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 30601 |
| 123 | 20250110 | 170200 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 124 | 20250110 | 170100 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 125 | 20250110 | 170000 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 126 | 20250110 | 165900 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 127 | 20250110 | 165800 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 128 | 20250110 | 165700 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 129 | 20250110 | 165600 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 130 | 20250110 | 165500 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 131 | 20250110 | 165400 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 132 | 20250110 | 165300 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 133 | 20250110 | 165200 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 134 | 20250110 | 165100 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 135 | 20250110 | 165000 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 136 | 20250110 | 164900 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 137 | 20250110 | 164800 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 138 | 20250110 | 164700 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 139 | 20250110 | 164600 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 140 | 20250110 | 164500 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 141 | 20250110 | 164400 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 142 | 20250110 | 164300 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 143 | 20250110 | 164200 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 144 | 20250110 | 164100 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 145 | 20250110 | 164000 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 146 | 20250110 | 163900 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 147 | 20250110 | 163800 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 148 | 20250110 | 163700 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 149 | 20250110 | 163600 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 150 | 20250110 | 163500 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 151 | 20250110 | 163400 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 152 | 20250110 | 163300 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 30601 |
| 153 | 20250110 | 163200 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 154 | 20250110 | 163100 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 155 | 20250110 | 163000 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 156 | 20250110 | 162900 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 157 | 20250110 | 162800 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 158 | 20250110 | 162700 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 159 | 20250110 | 162600 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 160 | 20250110 | 162500 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 161 | 20250110 | 162400 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 162 | 20250110 | 162300 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 163 | 20250110 | 162200 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 164 | 20250110 | 162100 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 165 | 20250110 | 162000 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 166 | 20250110 | 161900 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 167 | 20250110 | 161800 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 168 | 20250110 | 161700 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 169 | 20250110 | 161600 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 170 | 20250110 | 161500 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 171 | 20250110 | 161400 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 172 | 20250110 | 161300 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 173 | 20250110 | 161200 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 174 | 20250110 | 161100 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 175 | 20250110 | 161000 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 176 | 20250110 | 160900 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 177 | 20250110 | 160800 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 178 | 20250110 | 160700 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 179 | 20250110 | 160600 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 180 | 20250110 | 160500 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 181 | 20250110 | 160400 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 182 | 20250110 | 160300 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 30601 |
| 183 | 20250110 | 160200 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 184 | 20250110 | 160100 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 185 | 20250110 | 160000 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 186 | 20250110 | 155900 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 187 | 20250110 | 155800 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 188 | 20250110 | 155700 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 189 | 20250110 | 155600 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 190 | 20250110 | 155500 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 191 | 20250110 | 155400 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 192 | 20250110 | 155300 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 193 | 20250110 | 155200 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 194 | 20250110 | 155100 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 195 | 20250110 | 155000 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 196 | 20250110 | 154900 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 197 | 20250110 | 154800 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 198 | 20250110 | 154700 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 199 | 20250110 | 154600 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 200 | 20250110 | 154500 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 201 | 20250110 | 154400 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 202 | 20250110 | 154300 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 203 | 20250110 | 154200 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 204 | 20250110 | 154100 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 205 | 20250110 | 154000 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 206 | 20250110 | 153900 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 207 | 20250110 | 153800 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 208 | 20250110 | 153700 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 209 | 20250110 | 153600 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 210 | 20250110 | 153500 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 211 | 20250110 | 153400 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 212 | 20250110 | 153300 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 30601 |
| 213 | 20250110 | 153200 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 214 | 20250110 | 153100 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 215 | 20250110 | 153000 | 6445691990 | 5200 | 5200 | 5200 | 5200 | 30601 |
| 216 | 20250110 | 152900 | 6286566790 | 5250 | 5250 | 5250 | 5250 | 0 |
| 217 | 20250110 | 152800 | 6286566790 | 5250 | 5250 | 5250 | 5250 | 0 |
| 218 | 20250110 | 152700 | 6286566790 | 5250 | 5250 | 5250 | 5250 | 0 |
| 219 | 20250110 | 152600 | 6286566790 | 5250 | 5250 | 5250 | 5250 | 0 |
| 220 | 20250110 | 152500 | 6286566790 | 5250 | 5250 | 5250 | 5250 | 0 |
| 221 | 20250110 | 152400 | 6286566790 | 5250 | 5250 | 5250 | 5250 | 0 |
| 222 | 20250110 | 152300 | 6286566790 | 5250 | 5250 | 5250 | 5250 | 0 |
| 223 | 20250110 | 152200 | 6286566790 | 5250 | 5250 | 5250 | 5250 | 0 |
| 224 | 20250110 | 152100 | 6286566790 | 5250 | 5250 | 5250 | 5250 | 0 |
| 225 | 20250110 | 152000 | 6286566790 | 5250 | 5250 | 5250 | 5250 | 0 |
| 226 | 20250110 | 151900 | 6286566790 | 5250 | 5230 | 5250 | 5190 | 19337 |
| 227 | 20250110 | 151800 | 6185930850 | 5220 | 5200 | 5230 | 5190 | 13149 |
| 228 | 20250110 | 151700 | 6117555590 | 5210 | 5240 | 5250 | 5200 | 11046 |
| 229 | 20250110 | 151600 | 6059830290 | 5230 | 5240 | 5250 | 5220 | 11959 |
| 230 | 20250110 | 151500 | 5997272790 | 5240 | 5230 | 5250 | 5210 | 5044 |
| 231 | 20250110 | 151400 | 5970931960 | 5210 | 5250 | 5260 | 5210 | 14161 |
| 232 | 20250110 | 151300 | 5896829610 | 5250 | 5250 | 5290 | 5210 | 14960 |
| 233 | 20250110 | 151200 | 5818318170 | 5250 | 5230 | 5270 | 5210 | 11605 |
| 234 | 20250110 | 151100 | 5757396560 | 5250 | 5240 | 5270 | 5210 | 17776 |
| 235 | 20250110 | 151000 | 5664416120 | 5240 | 5200 | 5290 | 5200 | 33985 |
| 236 | 20250110 | 150900 | 5486351100 | 5220 | 5250 | 5260 | 5210 | 12966 |
| 237 | 20250110 | 150800 | 5418580810 | 5260 | 5220 | 5270 | 5210 | 17324 |
| 238 | 20250110 | 150700 | 5327695000 | 5240 | 5220 | 5250 | 5200 | 12123 |
| 239 | 20250110 | 150600 | 5264358230 | 5220 | 5220 | 5290 | 5210 | 20286 |
| 240 | 20250110 | 150500 | 5158033870 | 5220 | 5240 | 5240 | 5190 | 16202 |
| 241 | 20250110 | 150400 | 5073525000 | 5230 | 5250 | 5290 | 5220 | 34010 |
| 242 | 20250110 | 150300 | 4895005720 | 5250 | 5190 | 5270 | 5190 | 52271 |
| 243 | 20250110 | 150200 | 4621673970 | 5190 | 5300 | 5310 | 5170 | 63625 |
| 244 | 20250110 | 150100 | 4288182550 | 5300 | 5170 | 5350 | 5140 | 117223 |
| 245 | 20250110 | 150000 | 3669906390 | 5190 | 5150 | 5290 | 5130 | 63637 |
| 246 | 20250110 | 145900 | 3337931400 | 5150 | 5150 | 5160 | 5130 | 2964 |
| 247 | 20250110 | 145800 | 3322696640 | 5140 | 5100 | 5170 | 5100 | 13236 |
| 248 | 20250110 | 145700 | 3254519510 | 5100 | 5110 | 5110 | 5090 | 1106 |
| 249 | 20250110 | 145600 | 3248884630 | 5110 | 5110 | 5110 | 5090 | 514 |
| 250 | 20250110 | 145500 | 3246263470 | 5100 | 5100 | 5120 | 5100 | 2085 |
| 251 | 20250110 | 145400 | 3235617600 | 5120 | 5110 | 5130 | 5100 | 2375 |
| 252 | 20250110 | 145300 | 3223462290 | 5120 | 5080 | 5120 | 5060 | 2917 |
| 253 | 20250110 | 145200 | 3208593390 | 5080 | 5090 | 5090 | 5050 | 6136 |
| 254 | 20250110 | 145100 | 3177530140 | 5080 | 5100 | 5100 | 5070 | 4222 |
| 255 | 20250110 | 145000 | 3156069940 | 5090 | 5100 | 5110 | 5090 | 850 |
| 256 | 20250110 | 144900 | 3151735040 | 5090 | 5090 | 5090 | 5080 | 1546 |
| 257 | 20250110 | 144800 | 3143871670 | 5090 | 5090 | 5090 | 5080 | 1893 |
| 258 | 20250110 | 144700 | 3134237500 | 5090 | 5090 | 5090 | 5080 | 2490 |
| 259 | 20250110 | 144600 | 3121566350 | 5090 | 5080 | 5090 | 5080 | 1827 |
| 260 | 20250110 | 144500 | 3112275850 | 5080 | 5040 | 5080 | 5040 | 2570 |
| 261 | 20250110 | 144400 | 3099275260 | 5030 | 5080 | 5080 | 5030 | 31332 |
| 262 | 20250110 | 144300 | 2941079570 | 5080 | 5090 | 5110 | 5080 | 2309 |
| 263 | 20250110 | 144200 | 2929337640 | 5090 | 5080 | 5100 | 5080 | 2599 |
| 264 | 20250110 | 144100 | 2916108000 | 5080 | 5100 | 5120 | 5080 | 10224 |
| 265 | 20250110 | 144000 | 2863992030 | 5100 | 5160 | 5170 | 5080 | 15703 |
| 266 | 20250110 | 143900 | 2783651310 | 5140 | 5160 | 5200 | 5130 | 11390 |
| 267 | 20250110 | 143800 | 2724897330 | 5160 | 5140 | 5220 | 5140 | 17996 |
| 268 | 20250110 | 143700 | 2631650470 | 5140 | 5140 | 5160 | 5110 | 6317 |
| 269 | 20250110 | 143600 | 2599242450 | 5130 | 5130 | 5170 | 5120 | 9455 |
| 270 | 20250110 | 143500 | 2550690240 | 5150 | 5140 | 5150 | 5120 | 10661 |
| 271 | 20250110 | 143400 | 2495902200 | 5150 | 5200 | 5200 | 5150 | 7172 |
| 272 | 20250110 | 143300 | 2458906590 | 5200 | 5140 | 5220 | 5140 | 18094 |
| 273 | 20250110 | 143200 | 2365227640 | 5160 | 5140 | 5180 | 5120 | 13861 |
| 274 | 20250110 | 143100 | 2293921340 | 5140 | 5190 | 5190 | 5130 | 22952 |
| 275 | 20250110 | 143000 | 2175797790 | 5190 | 5220 | 5220 | 5170 | 22598 |
| 276 | 20250110 | 142900 | 2058754020 | 5210 | 5260 | 5290 | 5160 | 36633 |
| 277 | 20250110 | 142800 | 1867493360 | 5240 | 5280 | 5300 | 5190 | 55561 |
| 278 | 20250110 | 142700 | 1576737670 | 5280 | 5120 | 5300 | 5120 | 95397 |
| 279 | 20250110 | 142600 | 1078632060 | 5110 | 5100 | 5110 | 5100 | 531 |
| 280 | 20250110 | 142500 | 1075918750 | 5090 | 5070 | 5090 | 5070 | 96 |
| 281 | 20250110 | 142400 | 1075432000 | 5070 | 5110 | 5120 | 5070 | 4420 |
| 282 | 20250110 | 142300 | 1052967940 | 5120 | 5090 | 5120 | 5090 | 903 |
| 283 | 20250110 | 142200 | 1048353080 | 5090 | 5100 | 5100 | 5090 | 806 |
| 284 | 20250110 | 142100 | 1044247750 | 5100 | 5120 | 5120 | 5100 | 1161 |
| 285 | 20250110 | 142000 | 1038325510 | 5110 | 5110 | 5120 | 5110 | 1184 |
| 286 | 20250110 | 141900 | 1032274080 | 5120 | 5110 | 5130 | 5110 | 3731 |
| 287 | 20250110 | 141800 | 1013187210 | 5110 | 5120 | 5130 | 5110 | 1761 |
| 288 | 20250110 | 141700 | 1004183440 | 5130 | 5100 | 5130 | 5100 | 1450 |
| 289 | 20250110 | 141600 | 996746220 | 5090 | 5130 | 5130 | 5090 | 5931 |
| 290 | 20250110 | 141500 | 966407370 | 5130 | 5100 | 5140 | 5090 | 9573 |
| 291 | 20250110 | 141400 | 917451290 | 5100 | 5080 | 5110 | 5070 | 9368 |
| 292 | 20250110 | 141300 | 869705540 | 5060 | 5080 | 5090 | 5060 | 2561 |
| 293 | 20250110 | 141200 | 856704280 | 5090 | 5060 | 5090 | 5040 | 4144 |
| 294 | 20250110 | 141100 | 835680980 | 5040 | 5060 | 5060 | 5040 | 101 |
| 295 | 20250110 | 141000 | 835169940 | 5040 | 5050 | 5050 | 5040 | 2076 |
| 296 | 20250110 | 140900 | 824701140 | 5050 | 5060 | 5060 | 5050 | 790 |
| 297 | 20250110 | 140800 | 820703760 | 5060 | 5050 | 5060 | 5050 | 869 |
| 298 | 20250110 | 140700 | 816314100 | 5040 | 5050 | 5050 | 5040 | 99 |
| 299 | 20250110 | 140600 | 815814180 | 5050 | 5050 | 5050 | 5050 | 237 |
| 300 | 20250110 | 140500 | 814617330 | 5050 | 5050 | 5050 | 5050 | 709 |
| 301 | 20250110 | 140400 | 811036880 | 5050 | 5050 | 5050 | 5050 | 233 |
| 302 | 20250110 | 140300 | 809860230 | 5050 | 5050 | 5060 | 5040 | 2426 |
| 303 | 20250110 | 140200 | 797618960 | 5050 | 5050 | 5050 | 5050 | 101 |
| 304 | 20250110 | 140100 | 797108910 | 5050 | 5030 | 5050 | 5030 | 1508 |
| 305 | 20250110 | 140000 | 789508790 | 5040 | 5040 | 5040 | 5030 | 1476 |
| 306 | 20250110 | 135900 | 782071750 | 5040 | 5030 | 5070 | 5030 | 80 |
| 307 | 20250110 | 135800 | 781667400 | 5040 | 5050 | 5070 | 5030 | 3989 |
| 308 | 20250110 | 135700 | 761487860 | 5050 | 5060 | 5060 | 5020 | 3961 |
| 309 | 20250110 | 135600 | 741480160 | 5060 | 5000 | 5070 | 5000 | 19962 |
| 310 | 20250110 | 135500 | 640898260 | 5000 | 5010 | 5010 | 5000 | 545 |
| 311 | 20250110 | 135400 | 638172830 | 5010 | 5010 | 5020 | 5010 | 991 |
| 312 | 20250110 | 135300 | 633201960 | 5010 | 5010 | 5020 | 5010 | 1267 |
| 313 | 20250110 | 135200 | 626854250 | 5010 | 4985 | 5010 | 4980 | 1621 |
| 314 | 20250110 | 135100 | 618751750 | 4985 | 4995 | 4995 | 4985 | 1074 |
| 315 | 20250110 | 135000 | 613387860 | 4995 | 4995 | 4995 | 4995 | 372 |
| 316 | 20250110 | 134900 | 611529720 | 4980 | 4990 | 4995 | 4980 | 1079 |
| 317 | 20250110 | 134800 | 606146385 | 4980 | 4980 | 4980 | 4975 | 53 |
| 318 | 20250110 | 134700 | 605882450 | 4975 | 4975 | 4975 | 4965 | 2359 |
| 319 | 20250110 | 134600 | 594147425 | 4980 | 4980 | 4980 | 4980 | 85 |
| 320 | 20250110 | 134500 | 593724125 | 4980 | 4980 | 4980 | 4980 | 500 |
| 321 | 20250110 | 134400 | 591234125 | 4980 | 4980 | 4980 | 4980 | 1 |
| 322 | 20250110 | 134300 | 591229145 | 4980 | 4980 | 4980 | 4980 | 428 |
| 323 | 20250110 | 134200 | 589097705 | 4980 | 4985 | 4990 | 4980 | 393 |
| 324 | 20250110 | 134100 | 587139935 | 4990 | 4990 | 4990 | 4990 | 3 |
| 325 | 20250110 | 134000 | 587124965 | 4990 | 4995 | 4995 | 4990 | 1201 |
| 326 | 20250110 | 133900 | 581130975 | 4995 | 4975 | 4995 | 4975 | 153 |
| 327 | 20250110 | 133800 | 580369760 | 4975 | 4955 | 5010 | 4955 | 7086 |
| 328 | 20250110 | 133700 | 545091485 | 4950 | 4950 | 4950 | 4950 | 0 |
| 329 | 20250110 | 133600 | 545091485 | 4950 | 4950 | 4950 | 4950 | 483 |
| 330 | 20250110 | 133500 | 542700635 | 4940 | 4940 | 4940 | 4940 | 100 |
| 331 | 20250110 | 133400 | 542206635 | 4940 | 4940 | 4940 | 4940 | 2 |
| 332 | 20250110 | 133300 | 542196755 | 4945 | 4945 | 4945 | 4945 | 1 |
| 333 | 20250110 | 133200 | 542191810 | 4945 | 4945 | 4945 | 4945 | 197 |
| 334 | 20250110 | 133100 | 541217645 | 4930 | 4930 | 4930 | 4930 | 266 |
| 335 | 20250110 | 133000 | 539906265 | 4945 | 4945 | 4945 | 4945 | 2 |
| 336 | 20250110 | 132900 | 539896375 | 4945 | 4945 | 4945 | 4945 | 0 |
| 337 | 20250110 | 132800 | 539896375 | 4945 | 4945 | 4945 | 4945 | 197 |
| 338 | 20250110 | 132700 | 538922210 | 4930 | 4930 | 4930 | 4930 | 20 |
| 339 | 20250110 | 132600 | 538823610 | 4945 | 4945 | 4945 | 4945 | 321 |
| 340 | 20250110 | 132500 | 537236265 | 4945 | 4940 | 4945 | 4940 | 2768 |
| 341 | 20250110 | 132400 | 523561845 | 4935 | 4935 | 4935 | 4935 | 0 |
| 342 | 20250110 | 132300 | 523561845 | 4935 | 4935 | 4935 | 4935 | 1 |
| 343 | 20250110 | 132200 | 523556910 | 4940 | 4940 | 4940 | 4940 | 170 |
| 344 | 20250110 | 132100 | 522717110 | 4930 | 4930 | 4930 | 4930 | 0 |
| 345 | 20250110 | 132000 | 522717110 | 4930 | 4930 | 4930 | 4930 | 10 |
| 346 | 20250110 | 131900 | 522667810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 347 | 20250110 | 131800 | 522667810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 348 | 20250110 | 131700 | 522667810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 349 | 20250110 | 131600 | 522667810 | 4940 | 4940 | 4940 | 4940 | 1 |
| 350 | 20250110 | 131500 | 522662870 | 4925 | 4925 | 4925 | 4925 | 0 |
| 351 | 20250110 | 131400 | 522662870 | 4925 | 4925 | 4925 | 4925 | 0 |
| 352 | 20250110 | 131300 | 522662870 | 4925 | 4925 | 4925 | 4925 | 0 |
| 353 | 20250110 | 131200 | 522662870 | 4925 | 4925 | 4925 | 4925 | 7 |
| 354 | 20250110 | 131100 | 522628395 | 4925 | 4925 | 4925 | 4925 | 20 |
| 355 | 20250110 | 131000 | 522529895 | 4925 | 4930 | 4930 | 4925 | 358 |
| 356 | 20250110 | 130900 | 520766595 | 4925 | 4930 | 4930 | 4925 | 329 |
| 357 | 20250110 | 130800 | 519144725 | 4935 | 4945 | 4945 | 4935 | 8 |
| 358 | 20250110 | 130700 | 519105235 | 4940 | 4940 | 4940 | 4940 | 0 |
| 359 | 20250110 | 130600 | 519105235 | 4940 | 4935 | 4940 | 4935 | 132 |
| 360 | 20250110 | 130500 | 518453305 | 4935 | 4935 | 4935 | 4935 | 38 |
| 361 | 20250110 | 130400 | 518265775 | 4930 | 4930 | 4930 | 4930 | 1 |
| 362 | 20250110 | 130300 | 518260845 | 4925 | 4925 | 4925 | 4925 | 0 |
| 363 | 20250110 | 130200 | 518260845 | 4925 | 4925 | 4925 | 4925 | 0 |
| 364 | 20250110 | 130100 | 518260845 | 4925 | 4925 | 4940 | 4925 | 206 |
| 365 | 20250110 | 130000 | 517244795 | 4940 | 4925 | 4940 | 4925 | 172 |
| 366 | 20250110 | 125900 | 516395225 | 4925 | 4925 | 4925 | 4925 | 0 |
| 367 | 20250110 | 125800 | 516395225 | 4925 | 4925 | 4925 | 4925 | 199 |
| 368 | 20250110 | 125700 | 515415150 | 4930 | 4930 | 4930 | 4930 | 218 |
| 369 | 20250110 | 125600 | 514340410 | 4940 | 4940 | 4940 | 4940 | 176 |
| 370 | 20250110 | 125500 | 513470970 | 4935 | 4935 | 4935 | 4935 | 25 |
| 371 | 20250110 | 125400 | 513347595 | 4935 | 4935 | 4935 | 4935 | 1 |
| 372 | 20250110 | 125300 | 513342660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 373 | 20250110 | 125200 | 513342660 | 4940 | 4940 | 4940 | 4930 | 172 |
| 374 | 20250110 | 125100 | 512493480 | 4935 | 4935 | 4935 | 4935 | 870 |
| 375 | 20250110 | 125000 | 508200030 | 4935 | 4935 | 4935 | 4935 | 400 |
| 376 | 20250110 | 124900 | 506226030 | 4935 | 4935 | 4935 | 4935 | 50 |
| 377 | 20250110 | 124800 | 505979280 | 4935 | 4935 | 4935 | 4935 | 116 |
| 378 | 20250110 | 124700 | 505406820 | 4935 | 4935 | 4935 | 4935 | 0 |
| 379 | 20250110 | 124600 | 505406820 | 4935 | 4935 | 4935 | 4935 | 0 |
| 380 | 20250110 | 124500 | 505406820 | 4935 | 4935 | 4935 | 4935 | 1 |
| 381 | 20250110 | 124400 | 505401885 | 4935 | 4935 | 4935 | 4935 | 10 |
| 382 | 20250110 | 124300 | 505352535 | 4930 | 4930 | 4930 | 4930 | 0 |
| 383 | 20250110 | 124200 | 505352535 | 4930 | 4930 | 4930 | 4930 | 0 |
| 384 | 20250110 | 124100 | 505352535 | 4930 | 4930 | 4930 | 4930 | 509 |
| 385 | 20250110 | 124000 | 502843165 | 4930 | 4930 | 4930 | 4930 | 0 |
| 386 | 20250110 | 123900 | 502843165 | 4930 | 4930 | 4930 | 4930 | 0 |
| 387 | 20250110 | 123800 | 502843165 | 4930 | 4930 | 4930 | 4930 | 20 |
| 388 | 20250110 | 123700 | 502744565 | 4930 | 4930 | 4930 | 4930 | 1 |
| 389 | 20250110 | 123600 | 502739635 | 4925 | 4925 | 4925 | 4925 | 140 |
| 390 | 20250110 | 123500 | 502050135 | 4925 | 4930 | 4930 | 4925 | 496 |
| 391 | 20250110 | 123400 | 499607330 | 4925 | 4925 | 4925 | 4925 | 0 |
| 392 | 20250110 | 123300 | 499607330 | 4925 | 4925 | 4925 | 4925 | 0 |
| 393 | 20250110 | 123200 | 499607330 | 4925 | 4925 | 4925 | 4925 | 30 |
| 394 | 20250110 | 123100 | 499459580 | 4930 | 4930 | 4930 | 4930 | 0 |
| 395 | 20250110 | 123000 | 499459580 | 4930 | 4930 | 4930 | 4930 | 0 |
| 396 | 20250110 | 122900 | 499459580 | 4930 | 4930 | 4930 | 4930 | 0 |
| 397 | 20250110 | 122800 | 499459580 | 4930 | 4930 | 4930 | 4930 | 1 |
| 398 | 20250110 | 122700 | 499454650 | 4935 | 4935 | 4935 | 4935 | 0 |
| 399 | 20250110 | 122600 | 499454650 | 4935 | 4920 | 4935 | 4920 | 361 |
| 400 | 20250110 | 122500 | 497678515 | 4945 | 4935 | 4945 | 4935 | 190 |
| 401 | 20250110 | 122400 | 496740665 | 4935 | 4930 | 4935 | 4930 | 1300 |
| 402 | 20250110 | 122300 | 490331305 | 4930 | 4930 | 4930 | 4930 | 0 |
| 403 | 20250110 | 122200 | 490331305 | 4930 | 4930 | 4930 | 4930 | 1 |
| 404 | 20250110 | 122100 | 490326375 | 4910 | 4910 | 4910 | 4910 | 27 |
| 405 | 20250110 | 122000 | 490193805 | 4925 | 4915 | 4925 | 4915 | 2491 |
| 406 | 20250110 | 121900 | 477930540 | 4930 | 4930 | 4930 | 4930 | 0 |
| 407 | 20250110 | 121800 | 477930540 | 4930 | 4930 | 4930 | 4930 | 0 |
| 408 | 20250110 | 121700 | 477930540 | 4930 | 4930 | 4930 | 4930 | 0 |
| 409 | 20250110 | 121600 | 477930540 | 4930 | 4935 | 4935 | 4930 | 752 |
| 410 | 20250110 | 121500 | 474223150 | 4935 | 4925 | 4935 | 4925 | 1546 |
| 411 | 20250110 | 121400 | 466600895 | 4920 | 4920 | 4920 | 4920 | 7 |
| 412 | 20250110 | 121300 | 466566455 | 4910 | 4910 | 4910 | 4910 | 0 |
| 413 | 20250110 | 121200 | 466566455 | 4910 | 4910 | 4910 | 4910 | 0 |
| 414 | 20250110 | 121100 | 466566455 | 4910 | 4925 | 4925 | 4910 | 39 |
| 415 | 20250110 | 121000 | 466374530 | 4925 | 4925 | 4925 | 4925 | 6 |
| 416 | 20250110 | 120900 | 466344980 | 4930 | 4930 | 4930 | 4930 | 0 |
| 417 | 20250110 | 120800 | 466344980 | 4930 | 4930 | 4930 | 4930 | 0 |
| 418 | 20250110 | 120700 | 466344980 | 4930 | 4930 | 4930 | 4930 | 0 |
| 419 | 20250110 | 120600 | 466344980 | 4930 | 4930 | 4930 | 4930 | 0 |
| 420 | 20250110 | 120500 | 466344980 | 4930 | 4925 | 4930 | 4925 | 20 |
| 421 | 20250110 | 120400 | 466246470 | 4920 | 4920 | 4920 | 4920 | 0 |
| 422 | 20250110 | 120300 | 466246470 | 4920 | 4925 | 4925 | 4920 | 3 |
| 423 | 20250110 | 120200 | 466231705 | 4920 | 4920 | 4920 | 4920 | 0 |
| 424 | 20250110 | 120100 | 466231705 | 4920 | 4920 | 4920 | 4920 | 1000 |
| 425 | 20250110 | 120000 | 461311705 | 4925 | 4925 | 4925 | 4925 | 1 |
| 426 | 20250110 | 115900 | 461306780 | 4915 | 4915 | 4915 | 4915 | 165 |
| 427 | 20250110 | 115800 | 460495805 | 4900 | 4900 | 4900 | 4900 | 0 |
| 428 | 20250110 | 115700 | 460495805 | 4900 | 4900 | 4900 | 4900 | 0 |
| 429 | 20250110 | 115600 | 460495805 | 4900 | 4900 | 4900 | 4900 | 5 |
| 430 | 20250110 | 115500 | 460471305 | 4900 | 4900 | 4900 | 4900 | 10 |
| 431 | 20250110 | 115400 | 460422305 | 4900 | 4900 | 4900 | 4900 | 0 |
| 432 | 20250110 | 115300 | 460422305 | 4900 | 4905 | 4905 | 4900 | 800 |
| 433 | 20250110 | 115200 | 456502040 | 4925 | 4925 | 4925 | 4925 | 0 |
| 434 | 20250110 | 115100 | 456502040 | 4925 | 4925 | 4925 | 4925 | 0 |
| 435 | 20250110 | 115000 | 456502040 | 4925 | 4925 | 4925 | 4925 | 2 |
| 436 | 20250110 | 114900 | 456492190 | 4900 | 4905 | 4905 | 4900 | 900 |
| 437 | 20250110 | 114800 | 452079115 | 4910 | 4910 | 4910 | 4910 | 41 |
| 438 | 20250110 | 114700 | 451877805 | 4910 | 4920 | 4920 | 4910 | 1509 |
| 439 | 20250110 | 114600 | 444460490 | 4925 | 4925 | 4925 | 4925 | 2 |
| 440 | 20250110 | 114500 | 444450640 | 4920 | 4920 | 4920 | 4920 | 700 |
| 441 | 20250110 | 114400 | 441006640 | 4925 | 4925 | 4925 | 4925 | 22 |
| 442 | 20250110 | 114300 | 440898290 | 4920 | 4920 | 4920 | 4920 | 0 |
| 443 | 20250110 | 114200 | 440898290 | 4920 | 4920 | 4920 | 4920 | 400 |
| 444 | 20250110 | 114100 | 438930290 | 4920 | 4920 | 4920 | 4920 | 160 |
| 445 | 20250110 | 114000 | 438143090 | 4915 | 4915 | 4915 | 4915 | 0 |
| 446 | 20250110 | 113900 | 438143090 | 4915 | 4915 | 4915 | 4915 | 30 |
| 447 | 20250110 | 113800 | 437995640 | 4925 | 4925 | 4925 | 4925 | 0 |
| 448 | 20250110 | 113700 | 437995640 | 4925 | 4925 | 4925 | 4925 | 1 |
| 449 | 20250110 | 113600 | 437990715 | 4925 | 4925 | 4925 | 4925 | 0 |
| 450 | 20250110 | 113500 | 437990715 | 4925 | 4925 | 4925 | 4925 | 0 |
| 451 | 20250110 | 113400 | 437990715 | 4925 | 4925 | 4925 | 4925 | 0 |
| 452 | 20250110 | 113300 | 437990715 | 4925 | 4925 | 4925 | 4925 | 0 |
| 453 | 20250110 | 113200 | 437990715 | 4925 | 4925 | 4925 | 4925 | 0 |
| 454 | 20250110 | 113100 | 437990715 | 4925 | 4910 | 4925 | 4910 | 1226 |
| 455 | 20250110 | 113000 | 431959955 | 4910 | 4910 | 4910 | 4910 | 0 |
| 456 | 20250110 | 112900 | 431959955 | 4910 | 4910 | 4910 | 4910 | 11 |
| 457 | 20250110 | 112800 | 431905945 | 4910 | 4910 | 4910 | 4910 | 0 |
| 458 | 20250110 | 112700 | 431905945 | 4910 | 4910 | 4910 | 4910 | 0 |
| 459 | 20250110 | 112600 | 431905945 | 4910 | 4910 | 4910 | 4910 | 0 |
| 460 | 20250110 | 112500 | 431905945 | 4910 | 4905 | 4910 | 4905 | 157 |
| 461 | 20250110 | 112400 | 431135850 | 4905 | 4905 | 4905 | 4905 | 0 |
| 462 | 20250110 | 112300 | 431135850 | 4905 | 4905 | 4905 | 4905 | 583 |
| 463 | 20250110 | 112200 | 428276235 | 4905 | 4905 | 4905 | 4905 | 0 |
| 464 | 20250110 | 112100 | 428276235 | 4905 | 4905 | 4905 | 4905 | 0 |
| 465 | 20250110 | 112000 | 428276235 | 4905 | 4905 | 4905 | 4905 | 0 |
| 466 | 20250110 | 111900 | 428276235 | 4905 | 4905 | 4905 | 4905 | 0 |
| 467 | 20250110 | 111800 | 428276235 | 4905 | 4905 | 4905 | 4905 | 0 |
| 468 | 20250110 | 111700 | 428276235 | 4905 | 4905 | 4905 | 4905 | 102 |
| 469 | 20250110 | 111600 | 427775925 | 4900 | 4900 | 4900 | 4900 | 146 |
| 470 | 20250110 | 111500 | 427060525 | 4900 | 4900 | 4900 | 4900 | 0 |
| 471 | 20250110 | 111400 | 427060525 | 4900 | 4885 | 4900 | 4885 | 71 |
| 472 | 20250110 | 111300 | 426713675 | 4880 | 4880 | 4880 | 4880 | 100 |
| 473 | 20250110 | 111200 | 426225675 | 4900 | 4900 | 4900 | 4900 | 200 |
| 474 | 20250110 | 111100 | 425245675 | 4900 | 4890 | 4900 | 4890 | 45 |
| 475 | 20250110 | 111000 | 425025465 | 4890 | 4890 | 4890 | 4890 | 0 |
| 476 | 20250110 | 110900 | 425025465 | 4890 | 4890 | 4890 | 4890 | 300 |
| 477 | 20250110 | 110800 | 423558465 | 4880 | 4880 | 4880 | 4880 | 0 |
| 478 | 20250110 | 110700 | 423558465 | 4880 | 4880 | 4880 | 4880 | 1 |
| 479 | 20250110 | 110600 | 423553585 | 4885 | 4885 | 4885 | 4885 | 1 |
| 480 | 20250110 | 110500 | 423548700 | 4880 | 4880 | 4880 | 4880 | 0 |
| 481 | 20250110 | 110400 | 423548700 | 4880 | 4880 | 4880 | 4880 | 0 |
| 482 | 20250110 | 110300 | 423548700 | 4880 | 4880 | 4880 | 4880 | 53 |
| 483 | 20250110 | 110200 | 423290060 | 4880 | 4880 | 4880 | 4880 | 0 |
| 484 | 20250110 | 110100 | 423290060 | 4880 | 4880 | 4880 | 4880 | 12 |
| 485 | 20250110 | 110000 | 423231500 | 4880 | 4880 | 4880 | 4880 | 200 |
| 486 | 20250110 | 105900 | 422255500 | 4865 | 4865 | 4865 | 4865 | 0 |
| 487 | 20250110 | 105800 | 422255500 | 4865 | 4865 | 4865 | 4865 | 0 |
| 488 | 20250110 | 105700 | 422255500 | 4865 | 4865 | 4865 | 4865 | 0 |
| 489 | 20250110 | 105600 | 422255500 | 4865 | 4870 | 4870 | 4865 | 613 |
| 490 | 20250110 | 105500 | 419272825 | 4870 | 4870 | 4870 | 4870 | 5 |
| 491 | 20250110 | 105400 | 419248475 | 4870 | 4870 | 4870 | 4870 | 1 |
| 492 | 20250110 | 105300 | 419243605 | 4870 | 4870 | 4870 | 4870 | 501 |
| 493 | 20250110 | 105200 | 416803735 | 4890 | 4890 | 4890 | 4890 | 100 |
| 494 | 20250110 | 105100 | 416314735 | 4870 | 4870 | 4870 | 4870 | 50 |
| 495 | 20250110 | 105000 | 416071235 | 4865 | 4865 | 4865 | 4865 | 0 |
| 496 | 20250110 | 104900 | 416071235 | 4865 | 4885 | 4885 | 4865 | 311 |
| 497 | 20250110 | 104800 | 414556695 | 4885 | 4885 | 4885 | 4885 | 0 |
| 498 | 20250110 | 104700 | 414556695 | 4885 | 4885 | 4885 | 4885 | 0 |
| 499 | 20250110 | 104600 | 414556695 | 4885 | 4885 | 4885 | 4885 | 0 |
| 500 | 20250110 | 104500 | 414556695 | 4885 | 4885 | 4885 | 4885 | 82 |
| 501 | 20250110 | 104400 | 414156125 | 4885 | 4885 | 4885 | 4885 | 5 |
| 502 | 20250110 | 104300 | 414131700 | 4885 | 4885 | 4885 | 4885 | 8 |
| 503 | 20250110 | 104200 | 414092620 | 4885 | 4885 | 4885 | 4885 | 5 |
| 504 | 20250110 | 104100 | 414068195 | 4890 | 4890 | 4890 | 4890 | 0 |
| 505 | 20250110 | 104000 | 414068195 | 4890 | 4890 | 4890 | 4890 | 0 |
| 506 | 20250110 | 103900 | 414068195 | 4890 | 4890 | 4890 | 4890 | 0 |
| 507 | 20250110 | 103800 | 414068195 | 4890 | 4890 | 4890 | 4890 | 1 |
| 508 | 20250110 | 103700 | 414063305 | 4865 | 4865 | 4865 | 4865 | 450 |
| 509 | 20250110 | 103600 | 411874055 | 4870 | 4880 | 4880 | 4870 | 1541 |
| 510 | 20250110 | 103500 | 404359525 | 4885 | 4895 | 4895 | 4885 | 7591 |
| 511 | 20250110 | 103400 | 367267620 | 4900 | 4895 | 4900 | 4895 | 2034 |
| 512 | 20250110 | 103300 | 357311180 | 4900 | 4910 | 4910 | 4900 | 155 |
| 513 | 20250110 | 103200 | 356550680 | 4910 | 4895 | 4910 | 4895 | 205 |
| 514 | 20250110 | 103100 | 355547130 | 4890 | 4890 | 4890 | 4890 | 0 |
| 515 | 20250110 | 103000 | 355547130 | 4890 | 4890 | 4890 | 4890 | 2360 |
| 516 | 20250110 | 102900 | 344006730 | 4895 | 4895 | 4895 | 4895 | 0 |
| 517 | 20250110 | 102800 | 344006730 | 4895 | 4895 | 4895 | 4895 | 0 |
| 518 | 20250110 | 102700 | 344006730 | 4895 | 4900 | 4900 | 4895 | 32 |
| 519 | 20250110 | 102600 | 343849980 | 4900 | 4900 | 4900 | 4900 | 0 |
| 520 | 20250110 | 102500 | 343849980 | 4900 | 4900 | 4900 | 4900 | 100 |
| 521 | 20250110 | 102400 | 343359980 | 4915 | 4915 | 4915 | 4915 | 0 |
| 522 | 20250110 | 102300 | 343359980 | 4915 | 4900 | 4915 | 4900 | 60 |
| 523 | 20250110 | 102200 | 343065920 | 4900 | 4900 | 4900 | 4900 | 1291 |
| 524 | 20250110 | 102100 | 336740020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 525 | 20250110 | 102000 | 336740020 | 4910 | 4910 | 4910 | 4910 | 30 |
| 526 | 20250110 | 101900 | 336592720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 527 | 20250110 | 101800 | 336592720 | 4910 | 4900 | 4910 | 4900 | 885 |
| 528 | 20250110 | 101700 | 332248780 | 4905 | 4900 | 4905 | 4900 | 1634 |
| 529 | 20250110 | 101600 | 324236240 | 4885 | 4885 | 4885 | 4885 | 0 |
| 530 | 20250110 | 101500 | 324236240 | 4885 | 4885 | 4885 | 4885 | 100 |
| 531 | 20250110 | 101400 | 323747740 | 4885 | 4885 | 4885 | 4885 | 2629 |
| 532 | 20250110 | 101300 | 310905075 | 4885 | 4885 | 4885 | 4885 | 421 |
| 533 | 20250110 | 101200 | 308848490 | 4885 | 4890 | 4890 | 4885 | 596 |
| 534 | 20250110 | 101100 | 305935680 | 4890 | 4895 | 4895 | 4890 | 363 |
| 535 | 20250110 | 101000 | 304160420 | 4895 | 4895 | 4895 | 4895 | 5 |
| 536 | 20250110 | 100900 | 304135945 | 4900 | 4900 | 4900 | 4900 | 0 |
| 537 | 20250110 | 100800 | 304135945 | 4900 | 4900 | 4900 | 4900 | 1 |
| 538 | 20250110 | 100700 | 304131045 | 4885 | 4885 | 4885 | 4885 | 321 |
| 539 | 20250110 | 100600 | 302562960 | 4880 | 4880 | 4880 | 4880 | 0 |
| 540 | 20250110 | 100500 | 302562960 | 4880 | 4880 | 4880 | 4880 | 0 |
| 541 | 20250110 | 100400 | 302562960 | 4880 | 4880 | 4880 | 4880 | 0 |
| 542 | 20250110 | 100300 | 302562960 | 4880 | 4880 | 4880 | 4880 | 0 |
| 543 | 20250110 | 100200 | 302562960 | 4880 | 4890 | 4890 | 4880 | 635 |
| 544 | 20250110 | 100100 | 299463330 | 4885 | 4885 | 4885 | 4885 | 202 |
| 545 | 20250110 | 100000 | 298476560 | 4885 | 4885 | 4885 | 4885 | 200 |
| 546 | 20250110 | 095900 | 297499560 | 4885 | 4890 | 4890 | 4885 | 35 |
| 547 | 20250110 | 095800 | 297328560 | 4885 | 4890 | 4890 | 4885 | 1055 |
| 548 | 20250110 | 095700 | 292174085 | 4890 | 4900 | 4900 | 4890 | 178 |
| 549 | 20250110 | 095600 | 291302415 | 4905 | 4905 | 4905 | 4905 | 3 |
| 550 | 20250110 | 095500 | 291287700 | 4900 | 4890 | 4900 | 4890 | 774 |
| 551 | 20250110 | 095400 | 287499840 | 4890 | 4890 | 4890 | 4890 | 43 |
| 552 | 20250110 | 095300 | 287289570 | 4885 | 4885 | 4885 | 4885 | 0 |
| 553 | 20250110 | 095200 | 287289570 | 4885 | 4885 | 4885 | 4885 | 2 |
| 554 | 20250110 | 095100 | 287279800 | 4885 | 4885 | 4885 | 4885 | 223 |
| 555 | 20250110 | 095000 | 286190445 | 4885 | 4885 | 4885 | 4885 | 475 |
| 556 | 20250110 | 094900 | 283870070 | 4885 | 4890 | 4890 | 4885 | 1063 |
| 557 | 20250110 | 094800 | 278674715 | 4895 | 4910 | 4910 | 4895 | 544 |
| 558 | 20250110 | 094700 | 276011625 | 4915 | 4915 | 4915 | 4915 | 11 |
| 559 | 20250110 | 094600 | 275957560 | 4915 | 4915 | 4915 | 4915 | 2 |
| 560 | 20250110 | 094500 | 275947730 | 4915 | 4915 | 4915 | 4915 | 0 |
| 561 | 20250110 | 094400 | 275947730 | 4915 | 4915 | 4915 | 4915 | 3 |
| 562 | 20250110 | 094300 | 275932985 | 4885 | 4890 | 4890 | 4885 | 1395 |
| 563 | 20250110 | 094200 | 269117415 | 4885 | 4890 | 4890 | 4885 | 642 |
| 564 | 20250110 | 094100 | 265978140 | 4890 | 4890 | 4890 | 4890 | 0 |
| 565 | 20250110 | 094000 | 265978140 | 4890 | 4920 | 4925 | 4890 | 189 |
| 566 | 20250110 | 093900 | 265052420 | 4935 | 4890 | 4935 | 4890 | 2632 |
| 567 | 20250110 | 093800 | 252097805 | 4875 | 4875 | 4875 | 4875 | 0 |
| 568 | 20250110 | 093700 | 252097805 | 4875 | 4900 | 4900 | 4875 | 4412 |
| 569 | 20250110 | 093600 | 230529675 | 4905 | 4920 | 4920 | 4900 | 2457 |
| 570 | 20250110 | 093500 | 218471895 | 4920 | 4935 | 4935 | 4920 | 14 |
| 571 | 20250110 | 093400 | 218403000 | 4925 | 4925 | 4925 | 4925 | 0 |
| 572 | 20250110 | 093300 | 218403000 | 4925 | 4925 | 4925 | 4925 | 0 |
| 573 | 20250110 | 093200 | 218403000 | 4925 | 4925 | 4925 | 4925 | 643 |
| 574 | 20250110 | 093100 | 215236225 | 4925 | 4930 | 4930 | 4925 | 3030 |
| 575 | 20250110 | 093000 | 200303330 | 4930 | 4930 | 4930 | 4930 | 60 |
| 576 | 20250110 | 092900 | 200007530 | 4955 | 4955 | 4955 | 4955 | 180 |
| 577 | 20250110 | 092800 | 199115630 | 4955 | 4920 | 4955 | 4915 | 267 |
| 578 | 20250110 | 092700 | 197801985 | 4920 | 4920 | 4920 | 4920 | 19 |
| 579 | 20250110 | 092600 | 197708505 | 4920 | 4920 | 4920 | 4920 | 156 |
| 580 | 20250110 | 092500 | 196940985 | 4930 | 4930 | 4930 | 4930 | 23 |
| 581 | 20250110 | 092400 | 196827595 | 4930 | 4930 | 4930 | 4930 | 19 |
| 582 | 20250110 | 092300 | 196733925 | 4930 | 4930 | 4930 | 4930 | 0 |
| 583 | 20250110 | 092200 | 196733925 | 4930 | 4930 | 4930 | 4930 | 0 |
| 584 | 20250110 | 092100 | 196733925 | 4930 | 4920 | 4930 | 4920 | 1220 |
| 585 | 20250110 | 092000 | 190730525 | 4920 | 4930 | 4930 | 4920 | 2069 |
| 586 | 20250110 | 091900 | 180537930 | 4930 | 4940 | 4945 | 4930 | 1111 |
| 587 | 20250110 | 091800 | 175055170 | 4950 | 4925 | 4950 | 4925 | 911 |
| 588 | 20250110 | 091700 | 170551020 | 4925 | 4935 | 4935 | 4925 | 543 |
| 589 | 20250110 | 091600 | 167874615 | 4930 | 4940 | 4960 | 4930 | 1304 |
| 590 | 20250110 | 091500 | 161434225 | 4935 | 4935 | 4935 | 4935 | 296 |
| 591 | 20250110 | 091400 | 159973465 | 4935 | 4930 | 4970 | 4930 | 323 |
| 592 | 20250110 | 091300 | 158377735 | 4930 | 4920 | 4935 | 4920 | 1860 |
| 593 | 20250110 | 091200 | 149207835 | 4930 | 4970 | 4990 | 4915 | 7065 |
| 594 | 20250110 | 091100 | 114262125 | 4990 | 4985 | 4995 | 4985 | 444 |
| 595 | 20250110 | 091000 | 112046365 | 4965 | 4990 | 4990 | 4965 | 1458 |
| 596 | 20250110 | 090900 | 104782260 | 4980 | 4970 | 4980 | 4960 | 113 |
| 597 | 20250110 | 090800 | 104219835 | 4960 | 4960 | 4960 | 4960 | 0 |
| 598 | 20250110 | 090700 | 104219835 | 4960 | 4960 | 4960 | 4955 | 1051 |
| 599 | 20250110 | 090600 | 99008995 | 4970 | 4985 | 4995 | 4970 | 1254 |
| 600 | 20250110 | 090500 | 92767565 | 4980 | 4950 | 4980 | 4950 | 1002 |
| 601 | 20250110 | 090400 | 87781925 | 4970 | 4970 | 4970 | 4970 | 410 |
| 602 | 20250110 | 090300 | 85744225 | 4950 | 4980 | 4980 | 4950 | 1403 |
| 603 | 20250110 | 090200 | 78789700 | 4975 | 5020 | 5030 | 4970 | 8477 |
| 604 | 20250110 | 090100 | 36399365 | 4985 | 4955 | 5030 | 4955 | 4182 |
| 605 | 20250110 | 090000 | 15533660 | 4950 | 4940 | 4950 | 4935 | 3095 |