27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 191900 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 4593 |
| 3 | 20250102 | 191800 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20250102 | 191700 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20250102 | 191600 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20250102 | 191500 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20250102 | 191400 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20250102 | 191300 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20250102 | 191200 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20250102 | 191100 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20250102 | 191000 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20250102 | 190900 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20250102 | 190800 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20250102 | 190700 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20250102 | 190600 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20250102 | 190500 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20250102 | 190400 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20250102 | 190300 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20250102 | 190200 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20250102 | 190100 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20250102 | 190000 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20250102 | 185900 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20250102 | 185800 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20250102 | 185700 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20250102 | 185600 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20250102 | 185500 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20250102 | 185400 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20250102 | 185300 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20250102 | 185200 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20250102 | 185100 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20250102 | 185000 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20250102 | 184900 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 4593 |
| 33 | 20250102 | 184800 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20250102 | 184700 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20250102 | 184600 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20250102 | 184500 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20250102 | 184400 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20250102 | 184300 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20250102 | 184200 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20250102 | 184100 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20250102 | 184000 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20250102 | 183900 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20250102 | 183800 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20250102 | 183700 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20250102 | 183600 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20250102 | 183500 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20250102 | 183400 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20250102 | 183300 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20250102 | 183200 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20250102 | 183100 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20250102 | 183000 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20250102 | 182900 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20250102 | 182800 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20250102 | 182700 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20250102 | 182600 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20250102 | 182500 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20250102 | 182400 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20250102 | 182300 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20250102 | 182200 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20250102 | 182100 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20250102 | 182000 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20250102 | 181900 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 4593 |
| 63 | 20250102 | 181800 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20250102 | 181700 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20250102 | 181600 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20250102 | 181500 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20250102 | 181400 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20250102 | 181300 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20250102 | 181200 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20250102 | 181100 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20250102 | 181000 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20250102 | 180900 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20250102 | 180800 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20250102 | 180700 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20250102 | 180600 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20250102 | 180500 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20250102 | 180400 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20250102 | 180300 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20250102 | 180200 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20250102 | 180100 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20250102 | 180000 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20250102 | 175900 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20250102 | 175800 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20250102 | 175700 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20250102 | 175600 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20250102 | 175500 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20250102 | 175400 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20250102 | 175300 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20250102 | 175200 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20250102 | 175100 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20250102 | 175000 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20250102 | 174900 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 4593 |
| 93 | 20250102 | 174800 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20250102 | 174700 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20250102 | 174600 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20250102 | 174500 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20250102 | 174400 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20250102 | 174300 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20250102 | 174200 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20250102 | 174100 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20250102 | 174000 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20250102 | 173900 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20250102 | 173800 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20250102 | 173700 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20250102 | 173600 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20250102 | 173500 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20250102 | 173400 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20250102 | 173300 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20250102 | 173200 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20250102 | 173100 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20250102 | 173000 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20250102 | 172900 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20250102 | 172800 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20250102 | 172700 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20250102 | 172600 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20250102 | 172500 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20250102 | 172400 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20250102 | 172300 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20250102 | 172200 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20250102 | 172100 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20250102 | 172000 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20250102 | 171900 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 4593 |
| 123 | 20250102 | 171800 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20250102 | 171700 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20250102 | 171600 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20250102 | 171500 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20250102 | 171400 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20250102 | 171300 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20250102 | 171200 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20250102 | 171100 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20250102 | 171000 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20250102 | 170900 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20250102 | 170800 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20250102 | 170700 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20250102 | 170600 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20250102 | 170500 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20250102 | 170400 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20250102 | 170300 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20250102 | 170200 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20250102 | 170100 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20250102 | 170000 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20250102 | 165900 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20250102 | 165800 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20250102 | 165700 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20250102 | 165600 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20250102 | 165500 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20250102 | 165400 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20250102 | 165300 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20250102 | 165200 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20250102 | 165100 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20250102 | 165000 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20250102 | 164900 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 4593 |
| 153 | 20250102 | 164800 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20250102 | 164700 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20250102 | 164600 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20250102 | 164500 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20250102 | 164400 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20250102 | 164300 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20250102 | 164200 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20250102 | 164100 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20250102 | 164000 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20250102 | 163900 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20250102 | 163800 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20250102 | 163700 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20250102 | 163600 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20250102 | 163500 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20250102 | 163400 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20250102 | 163300 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20250102 | 163200 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20250102 | 163100 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20250102 | 163000 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20250102 | 162900 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20250102 | 162800 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20250102 | 162700 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20250102 | 162600 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20250102 | 162500 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20250102 | 162400 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20250102 | 162300 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20250102 | 162200 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20250102 | 162100 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20250102 | 162000 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20250102 | 161900 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 4593 |
| 183 | 20250102 | 161800 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20250102 | 161700 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20250102 | 161600 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20250102 | 161500 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20250102 | 161400 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20250102 | 161300 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20250102 | 161200 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20250102 | 161100 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20250102 | 161000 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20250102 | 160900 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20250102 | 160800 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20250102 | 160700 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20250102 | 160600 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20250102 | 160500 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20250102 | 160400 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20250102 | 160300 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20250102 | 160200 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20250102 | 160100 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20250102 | 160000 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20250102 | 155900 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20250102 | 155800 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20250102 | 155700 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20250102 | 155600 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20250102 | 155500 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20250102 | 155400 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20250102 | 155300 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20250102 | 155200 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20250102 | 155100 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20250102 | 155000 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20250102 | 154900 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 4593 |
| 213 | 20250102 | 154800 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20250102 | 154700 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20250102 | 154600 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 216 | 20250102 | 154500 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 217 | 20250102 | 154400 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 218 | 20250102 | 154300 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 219 | 20250102 | 154200 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 220 | 20250102 | 154100 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 221 | 20250102 | 154000 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 222 | 20250102 | 153900 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 223 | 20250102 | 153800 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 224 | 20250102 | 153700 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 225 | 20250102 | 153600 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 226 | 20250102 | 153500 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 227 | 20250102 | 153400 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 228 | 20250102 | 153300 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 229 | 20250102 | 153200 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 230 | 20250102 | 153100 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 231 | 20250102 | 153000 | 1050455025 | 3630 | 3630 | 3630 | 3630 | 4593 |
| 232 | 20250102 | 152900 | 1033782435 | 3610 | 3610 | 3610 | 3610 | 0 |
| 233 | 20250102 | 152800 | 1033782435 | 3610 | 3610 | 3610 | 3610 | 0 |
| 234 | 20250102 | 152700 | 1033782435 | 3610 | 3610 | 3610 | 3610 | 0 |
| 235 | 20250102 | 152600 | 1033782435 | 3610 | 3610 | 3610 | 3610 | 0 |
| 236 | 20250102 | 152500 | 1033782435 | 3610 | 3610 | 3610 | 3610 | 0 |
| 237 | 20250102 | 152400 | 1033782435 | 3610 | 3610 | 3610 | 3610 | 0 |
| 238 | 20250102 | 152300 | 1033782435 | 3610 | 3610 | 3610 | 3610 | 0 |
| 239 | 20250102 | 152200 | 1033782435 | 3610 | 3610 | 3610 | 3610 | 0 |
| 240 | 20250102 | 152100 | 1033782435 | 3610 | 3610 | 3610 | 3610 | 0 |
| 241 | 20250102 | 152000 | 1033782435 | 3610 | 3610 | 3610 | 3610 | 0 |
| 242 | 20250102 | 151900 | 1033782435 | 3610 | 3620 | 3625 | 3610 | 2013 |
| 243 | 20250102 | 151800 | 1026505300 | 3620 | 3625 | 3625 | 3620 | 2903 |
| 244 | 20250102 | 151700 | 1015996420 | 3625 | 3625 | 3625 | 3625 | 10 |
| 245 | 20250102 | 151600 | 1015960170 | 3625 | 3620 | 3625 | 3615 | 4762 |
| 246 | 20250102 | 151500 | 998724720 | 3620 | 3620 | 3620 | 3620 | 1071 |
| 247 | 20250102 | 151400 | 994847700 | 3630 | 3625 | 3630 | 3625 | 572 |
| 248 | 20250102 | 151300 | 992774190 | 3625 | 3630 | 3630 | 3625 | 1000 |
| 249 | 20250102 | 151200 | 989147690 | 3630 | 3630 | 3630 | 3630 | 6 |
| 250 | 20250102 | 151100 | 989125910 | 3630 | 3625 | 3630 | 3625 | 149 |
| 251 | 20250102 | 151000 | 988585775 | 3625 | 3625 | 3625 | 3625 | 856 |
| 252 | 20250102 | 150900 | 985482775 | 3630 | 3625 | 3630 | 3625 | 338 |
| 253 | 20250102 | 150800 | 984257520 | 3630 | 3635 | 3635 | 3630 | 312 |
| 254 | 20250102 | 150700 | 983124885 | 3635 | 3630 | 3635 | 3630 | 193 |
| 255 | 20250102 | 150600 | 982423760 | 3635 | 3635 | 3635 | 3635 | 1 |
| 256 | 20250102 | 150500 | 982420125 | 3635 | 3625 | 3635 | 3625 | 86 |
| 257 | 20250102 | 150400 | 982107850 | 3625 | 3625 | 3625 | 3625 | 133 |
| 258 | 20250102 | 150300 | 981625725 | 3625 | 3630 | 3630 | 3625 | 1446 |
| 259 | 20250102 | 150200 | 976378110 | 3630 | 3625 | 3630 | 3625 | 3 |
| 260 | 20250102 | 150100 | 976367225 | 3630 | 3630 | 3630 | 3630 | 8 |
| 261 | 20250102 | 150000 | 976338185 | 3630 | 3630 | 3630 | 3625 | 1235 |
| 262 | 20250102 | 145900 | 971861185 | 3630 | 3630 | 3630 | 3630 | 1 |
| 263 | 20250102 | 145800 | 971857555 | 3630 | 3630 | 3630 | 3630 | 307 |
| 264 | 20250102 | 145700 | 970743145 | 3630 | 3630 | 3630 | 3630 | 381 |
| 265 | 20250102 | 145600 | 969360115 | 3635 | 3635 | 3635 | 3635 | 19 |
| 266 | 20250102 | 145500 | 969291050 | 3635 | 3635 | 3635 | 3630 | 12 |
| 267 | 20250102 | 145400 | 969247470 | 3630 | 3630 | 3630 | 3630 | 1 |
| 268 | 20250102 | 145300 | 969243840 | 3635 | 3635 | 3635 | 3635 | 137 |
| 269 | 20250102 | 145200 | 968745845 | 3635 | 3630 | 3635 | 3630 | 631 |
| 270 | 20250102 | 145100 | 966455305 | 3625 | 3630 | 3630 | 3625 | 205 |
| 271 | 20250102 | 145000 | 965712155 | 3635 | 3630 | 3635 | 3630 | 34 |
| 272 | 20250102 | 144900 | 965588715 | 3635 | 3635 | 3635 | 3635 | 3 |
| 273 | 20250102 | 144800 | 965577810 | 3635 | 3635 | 3635 | 3635 | 11 |
| 274 | 20250102 | 144700 | 965537825 | 3630 | 3630 | 3630 | 3625 | 157 |
| 275 | 20250102 | 144600 | 964968580 | 3620 | 3620 | 3625 | 3620 | 10 |
| 276 | 20250102 | 144500 | 964932360 | 3620 | 3635 | 3635 | 3620 | 11 |
| 277 | 20250102 | 144400 | 964892390 | 3640 | 3625 | 3640 | 3620 | 10017 |
| 278 | 20250102 | 144300 | 928496700 | 3620 | 3625 | 3625 | 3620 | 71 |
| 279 | 20250102 | 144200 | 928239335 | 3625 | 3620 | 3625 | 3620 | 48 |
| 280 | 20250102 | 144100 | 928065570 | 3620 | 3620 | 3625 | 3620 | 5 |
| 281 | 20250102 | 144000 | 928047465 | 3625 | 3625 | 3630 | 3625 | 15 |
| 282 | 20250102 | 143900 | 927993080 | 3625 | 3630 | 3630 | 3625 | 4 |
| 283 | 20250102 | 143800 | 927978570 | 3630 | 3625 | 3630 | 3625 | 351 |
| 284 | 20250102 | 143700 | 926705940 | 3630 | 3630 | 3630 | 3630 | 158 |
| 285 | 20250102 | 143600 | 926132400 | 3620 | 3630 | 3635 | 3620 | 599 |
| 286 | 20250102 | 143500 | 923962265 | 3630 | 3635 | 3635 | 3630 | 18 |
| 287 | 20250102 | 143400 | 923896840 | 3630 | 3635 | 3635 | 3630 | 29 |
| 288 | 20250102 | 143300 | 923791460 | 3630 | 3630 | 3630 | 3630 | 58 |
| 289 | 20250102 | 143200 | 923580920 | 3635 | 3630 | 3635 | 3630 | 3639 |
| 290 | 20250102 | 143100 | 910370810 | 3630 | 3630 | 3630 | 3630 | 0 |
| 291 | 20250102 | 143000 | 910370810 | 3630 | 3625 | 3630 | 3625 | 762 |
| 292 | 20250102 | 142900 | 907608545 | 3625 | 3630 | 3630 | 3625 | 189 |
| 293 | 20250102 | 142800 | 906923415 | 3625 | 3630 | 3630 | 3625 | 200 |
| 294 | 20250102 | 142700 | 906197915 | 3630 | 3630 | 3630 | 3630 | 40 |
| 295 | 20250102 | 142600 | 906052715 | 3630 | 3620 | 3630 | 3620 | 12 |
| 296 | 20250102 | 142500 | 906009265 | 3630 | 3630 | 3630 | 3630 | 5 |
| 297 | 20250102 | 142400 | 905991115 | 3630 | 3630 | 3630 | 3630 | 1 |
| 298 | 20250102 | 142300 | 905987485 | 3630 | 3625 | 3630 | 3620 | 3966 |
| 299 | 20250102 | 142200 | 891614745 | 3625 | 3625 | 3625 | 3625 | 1012 |
| 300 | 20250102 | 142100 | 887946245 | 3625 | 3620 | 3625 | 3620 | 502 |
| 301 | 20250102 | 142000 | 886126505 | 3625 | 3625 | 3625 | 3625 | 1 |
| 302 | 20250102 | 141900 | 886122880 | 3620 | 3620 | 3625 | 3620 | 19 |
| 303 | 20250102 | 141800 | 886054095 | 3620 | 3620 | 3620 | 3620 | 3 |
| 304 | 20250102 | 141700 | 886043235 | 3625 | 3625 | 3625 | 3625 | 3 |
| 305 | 20250102 | 141600 | 886032360 | 3625 | 3625 | 3625 | 3625 | 0 |
| 306 | 20250102 | 141500 | 886032360 | 3625 | 3625 | 3625 | 3625 | 0 |
| 307 | 20250102 | 141400 | 886032360 | 3625 | 3620 | 3625 | 3620 | 701 |
| 308 | 20250102 | 141300 | 883494735 | 3620 | 3625 | 3625 | 3620 | 620 |
| 309 | 20250102 | 141200 | 881248155 | 3630 | 3630 | 3630 | 3630 | 60 |
| 310 | 20250102 | 141100 | 881030355 | 3630 | 3630 | 3630 | 3630 | 1 |
| 311 | 20250102 | 141000 | 881026725 | 3625 | 3625 | 3625 | 3625 | 537 |
| 312 | 20250102 | 140900 | 879080100 | 3630 | 3625 | 3630 | 3625 | 254 |
| 313 | 20250102 | 140800 | 878159345 | 3630 | 3625 | 3630 | 3625 | 28 |
| 314 | 20250102 | 140700 | 878057840 | 3625 | 3625 | 3625 | 3625 | 943 |
| 315 | 20250102 | 140600 | 874639465 | 3625 | 3625 | 3625 | 3625 | 500 |
| 316 | 20250102 | 140500 | 872826965 | 3625 | 3625 | 3630 | 3625 | 493 |
| 317 | 20250102 | 140400 | 871039335 | 3625 | 3625 | 3625 | 3625 | 198 |
| 318 | 20250102 | 140300 | 870321585 | 3625 | 3625 | 3625 | 3625 | 2 |
| 319 | 20250102 | 140200 | 870314335 | 3630 | 3625 | 3630 | 3625 | 1831 |
| 320 | 20250102 | 140100 | 863671030 | 3620 | 3620 | 3620 | 3620 | 3 |
| 321 | 20250102 | 140000 | 863660170 | 3620 | 3625 | 3625 | 3620 | 632 |
| 322 | 20250102 | 135900 | 861370240 | 3625 | 3620 | 3625 | 3620 | 38 |
| 323 | 20250102 | 135800 | 861232665 | 3620 | 3615 | 3620 | 3615 | 412 |
| 324 | 20250102 | 135700 | 859741235 | 3610 | 3615 | 3615 | 3610 | 3728 |
| 325 | 20250102 | 135600 | 846265105 | 3610 | 3610 | 3610 | 3610 | 113 |
| 326 | 20250102 | 135500 | 845857175 | 3615 | 3615 | 3615 | 3615 | 1 |
| 327 | 20250102 | 135400 | 845853560 | 3610 | 3610 | 3610 | 3610 | 27 |
| 328 | 20250102 | 135300 | 845756090 | 3610 | 3610 | 3610 | 3610 | 135 |
| 329 | 20250102 | 135200 | 845268740 | 3615 | 3615 | 3615 | 3615 | 0 |
| 330 | 20250102 | 135100 | 845268740 | 3615 | 3615 | 3615 | 3615 | 1 |
| 331 | 20250102 | 135000 | 845265125 | 3620 | 3620 | 3620 | 3620 | 10 |
| 332 | 20250102 | 134900 | 845228925 | 3620 | 3620 | 3620 | 3620 | 103 |
| 333 | 20250102 | 134800 | 844856065 | 3620 | 3620 | 3620 | 3620 | 2100 |
| 334 | 20250102 | 134700 | 837254065 | 3620 | 3615 | 3620 | 3615 | 34 |
| 335 | 20250102 | 134600 | 837131090 | 3615 | 3610 | 3615 | 3610 | 1081 |
| 336 | 20250102 | 134500 | 833223300 | 3610 | 3610 | 3610 | 3610 | 976 |
| 337 | 20250102 | 134400 | 829699940 | 3615 | 3610 | 3615 | 3610 | 127 |
| 338 | 20250102 | 134300 | 829241460 | 3615 | 3610 | 3615 | 3610 | 462 |
| 339 | 20250102 | 134200 | 827572925 | 3610 | 3610 | 3610 | 3610 | 6 |
| 340 | 20250102 | 134100 | 827551265 | 3610 | 3610 | 3610 | 3610 | 337 |
| 341 | 20250102 | 134000 | 826334695 | 3600 | 3600 | 3600 | 3600 | 370 |
| 342 | 20250102 | 133900 | 825002695 | 3605 | 3610 | 3610 | 3605 | 18 |
| 343 | 20250102 | 133800 | 824937800 | 3605 | 3595 | 3605 | 3595 | 4525 |
| 344 | 20250102 | 133700 | 808662345 | 3595 | 3595 | 3595 | 3595 | 55 |
| 345 | 20250102 | 133600 | 808464620 | 3590 | 3595 | 3595 | 3590 | 1033 |
| 346 | 20250102 | 133500 | 804751715 | 3600 | 3600 | 3600 | 3600 | 9 |
| 347 | 20250102 | 133400 | 804719315 | 3600 | 3600 | 3600 | 3600 | 0 |
| 348 | 20250102 | 133300 | 804719315 | 3600 | 3595 | 3600 | 3595 | 1484 |
| 349 | 20250102 | 133200 | 799377415 | 3595 | 3600 | 3600 | 3595 | 62 |
| 350 | 20250102 | 133100 | 799154510 | 3600 | 3590 | 3600 | 3590 | 7 |
| 351 | 20250102 | 133000 | 799129370 | 3590 | 3590 | 3590 | 3590 | 590 |
| 352 | 20250102 | 132900 | 797011270 | 3595 | 3595 | 3595 | 3595 | 0 |
| 353 | 20250102 | 132800 | 797011270 | 3595 | 3595 | 3595 | 3595 | 21 |
| 354 | 20250102 | 132700 | 796935775 | 3590 | 3600 | 3600 | 3590 | 231 |
| 355 | 20250102 | 132600 | 796105530 | 3600 | 3600 | 3600 | 3600 | 613 |
| 356 | 20250102 | 132500 | 793898730 | 3600 | 3600 | 3600 | 3600 | 15 |
| 357 | 20250102 | 132400 | 793844730 | 3600 | 3600 | 3600 | 3600 | 0 |
| 358 | 20250102 | 132300 | 793844730 | 3600 | 3600 | 3600 | 3600 | 0 |
| 359 | 20250102 | 132200 | 793844730 | 3600 | 3600 | 3600 | 3600 | 1 |
| 360 | 20250102 | 132100 | 793841130 | 3600 | 3595 | 3600 | 3595 | 26 |
| 361 | 20250102 | 132000 | 793747555 | 3595 | 3595 | 3595 | 3595 | 3546 |
| 362 | 20250102 | 131900 | 780999685 | 3595 | 3595 | 3595 | 3595 | 0 |
| 363 | 20250102 | 131800 | 780999685 | 3595 | 3595 | 3595 | 3595 | 0 |
| 364 | 20250102 | 131700 | 780999685 | 3595 | 3595 | 3595 | 3595 | 106 |
| 365 | 20250102 | 131600 | 780618615 | 3595 | 3595 | 3595 | 3595 | 96 |
| 366 | 20250102 | 131500 | 780273495 | 3600 | 3595 | 3600 | 3595 | 1906 |
| 367 | 20250102 | 131400 | 773421420 | 3595 | 3595 | 3595 | 3595 | 706 |
| 368 | 20250102 | 131300 | 770883350 | 3600 | 3595 | 3600 | 3595 | 301 |
| 369 | 20250102 | 131200 | 769801250 | 3595 | 3595 | 3595 | 3595 | 0 |
| 370 | 20250102 | 131100 | 769801250 | 3595 | 3585 | 3595 | 3585 | 1895 |
| 371 | 20250102 | 131000 | 762988735 | 3590 | 3590 | 3590 | 3585 | 1701 |
| 372 | 20250102 | 130900 | 756882150 | 3590 | 3590 | 3590 | 3590 | 746 |
| 373 | 20250102 | 130800 | 754204010 | 3595 | 3595 | 3595 | 3595 | 50 |
| 374 | 20250102 | 130700 | 754024260 | 3595 | 3595 | 3595 | 3595 | 100 |
| 375 | 20250102 | 130600 | 753664760 | 3595 | 3590 | 3595 | 3590 | 783 |
| 376 | 20250102 | 130500 | 750853785 | 3590 | 3590 | 3590 | 3590 | 6 |
| 377 | 20250102 | 130400 | 750832245 | 3590 | 3590 | 3590 | 3590 | 11 |
| 378 | 20250102 | 130300 | 750792755 | 3590 | 3590 | 3590 | 3590 | 381 |
| 379 | 20250102 | 130200 | 749424965 | 3595 | 3595 | 3595 | 3595 | 2 |
| 380 | 20250102 | 130100 | 749417775 | 3595 | 3595 | 3595 | 3595 | 114 |
| 381 | 20250102 | 130000 | 749007945 | 3595 | 3590 | 3595 | 3590 | 111 |
| 382 | 20250102 | 125900 | 748608950 | 3595 | 3590 | 3595 | 3590 | 57 |
| 383 | 20250102 | 125800 | 748404080 | 3595 | 3590 | 3595 | 3585 | 613 |
| 384 | 20250102 | 125700 | 746204955 | 3595 | 3595 | 3595 | 3590 | 1410 |
| 385 | 20250102 | 125600 | 741143005 | 3595 | 3590 | 3595 | 3590 | 13 |
| 386 | 20250102 | 125500 | 741096320 | 3590 | 3585 | 3590 | 3585 | 1175 |
| 387 | 20250102 | 125400 | 736878075 | 3590 | 3590 | 3590 | 3590 | 670 |
| 388 | 20250102 | 125300 | 734472775 | 3590 | 3590 | 3590 | 3585 | 873 |
| 389 | 20250102 | 125200 | 731338755 | 3585 | 3590 | 3590 | 3585 | 52 |
| 390 | 20250102 | 125100 | 731152125 | 3585 | 3590 | 3590 | 3585 | 13 |
| 391 | 20250102 | 125000 | 731105505 | 3590 | 3590 | 3590 | 3585 | 1412 |
| 392 | 20250102 | 124900 | 726036470 | 3585 | 3585 | 3590 | 3585 | 32 |
| 393 | 20250102 | 124800 | 725921690 | 3590 | 3585 | 3590 | 3585 | 15 |
| 394 | 20250102 | 124700 | 725867890 | 3585 | 3585 | 3585 | 3585 | 9 |
| 395 | 20250102 | 124600 | 725835625 | 3590 | 3585 | 3590 | 3585 | 56 |
| 396 | 20250102 | 124500 | 725634685 | 3590 | 3590 | 3590 | 3585 | 1112 |
| 397 | 20250102 | 124400 | 721642655 | 3590 | 3590 | 3590 | 3590 | 10 |
| 398 | 20250102 | 124300 | 721606755 | 3590 | 3600 | 3600 | 3590 | 15 |
| 399 | 20250102 | 124200 | 721552845 | 3585 | 3585 | 3585 | 3585 | 10 |
| 400 | 20250102 | 124100 | 721516995 | 3585 | 3600 | 3600 | 3585 | 11 |
| 401 | 20250102 | 124000 | 721477545 | 3585 | 3585 | 3585 | 3585 | 10 |
| 402 | 20250102 | 123900 | 721441695 | 3585 | 3595 | 3600 | 3585 | 2052 |
| 403 | 20250102 | 123800 | 714074535 | 3590 | 3590 | 3595 | 3590 | 96 |
| 404 | 20250102 | 123700 | 713729520 | 3595 | 3590 | 3595 | 3590 | 2108 |
| 405 | 20250102 | 123600 | 706161325 | 3595 | 3600 | 3600 | 3590 | 435 |
| 406 | 20250102 | 123500 | 704597550 | 3595 | 3595 | 3595 | 3595 | 10 |
| 407 | 20250102 | 123400 | 704561600 | 3595 | 3595 | 3595 | 3595 | 210 |
| 408 | 20250102 | 123300 | 703806650 | 3595 | 3600 | 3600 | 3595 | 50 |
| 409 | 20250102 | 123200 | 703626865 | 3600 | 3600 | 3600 | 3595 | 117 |
| 410 | 20250102 | 123100 | 703206215 | 3595 | 3600 | 3600 | 3595 | 639 |
| 411 | 20250102 | 123000 | 700908360 | 3600 | 3600 | 3600 | 3600 | 1413 |
| 412 | 20250102 | 122900 | 695821560 | 3600 | 3605 | 3605 | 3600 | 454 |
| 413 | 20250102 | 122800 | 694187100 | 3605 | 3605 | 3605 | 3605 | 1109 |
| 414 | 20250102 | 122700 | 690189155 | 3605 | 3610 | 3620 | 3605 | 1701 |
| 415 | 20250102 | 122600 | 684048910 | 3620 | 3620 | 3620 | 3610 | 459 |
| 416 | 20250102 | 122500 | 682391810 | 3620 | 3620 | 3625 | 3615 | 2129 |
| 417 | 20250102 | 122400 | 674685415 | 3620 | 3615 | 3620 | 3615 | 593 |
| 418 | 20250102 | 122300 | 672541700 | 3620 | 3615 | 3620 | 3615 | 295 |
| 419 | 20250102 | 122200 | 671475260 | 3615 | 3610 | 3615 | 3610 | 16 |
| 420 | 20250102 | 122100 | 671417470 | 3615 | 3610 | 3615 | 3610 | 20 |
| 421 | 20250102 | 122000 | 671345245 | 3615 | 3615 | 3615 | 3610 | 21 |
| 422 | 20250102 | 121900 | 671269375 | 3615 | 3615 | 3615 | 3610 | 20 |
| 423 | 20250102 | 121800 | 671197125 | 3615 | 3615 | 3615 | 3600 | 13 |
| 424 | 20250102 | 121700 | 671150280 | 3615 | 3610 | 3615 | 3600 | 22 |
| 425 | 20250102 | 121600 | 671070965 | 3600 | 3600 | 3605 | 3600 | 856 |
| 426 | 20250102 | 121500 | 667985180 | 3605 | 3600 | 3605 | 3600 | 266 |
| 427 | 20250102 | 121400 | 667027205 | 3605 | 3605 | 3610 | 3605 | 195 |
| 428 | 20250102 | 121300 | 666324220 | 3605 | 3600 | 3605 | 3600 | 20 |
| 429 | 20250102 | 121200 | 666252170 | 3605 | 3610 | 3610 | 3605 | 422 |
| 430 | 20250102 | 121100 | 664730840 | 3610 | 3610 | 3610 | 3610 | 1063 |
| 431 | 20250102 | 121000 | 660893410 | 3610 | 3615 | 3615 | 3610 | 11 |
| 432 | 20250102 | 120900 | 660853695 | 3615 | 3615 | 3615 | 3610 | 113 |
| 433 | 20250102 | 120800 | 660445250 | 3615 | 3615 | 3615 | 3610 | 28 |
| 434 | 20250102 | 120700 | 660344075 | 3620 | 3615 | 3620 | 3615 | 245 |
| 435 | 20250102 | 120600 | 659458395 | 3610 | 3610 | 3615 | 3610 | 21 |
| 436 | 20250102 | 120500 | 659382580 | 3610 | 3610 | 3620 | 3610 | 714 |
| 437 | 20250102 | 120400 | 656805030 | 3620 | 3620 | 3620 | 3610 | 107 |
| 438 | 20250102 | 120300 | 656417830 | 3620 | 3620 | 3620 | 3610 | 163 |
| 439 | 20250102 | 120200 | 655827870 | 3610 | 3615 | 3615 | 3610 | 2693 |
| 440 | 20250102 | 120100 | 646101225 | 3610 | 3615 | 3615 | 3610 | 22 |
| 441 | 20250102 | 120000 | 646021745 | 3615 | 3610 | 3615 | 3610 | 1611 |
| 442 | 20250102 | 115900 | 640202490 | 3610 | 3605 | 3610 | 3605 | 583 |
| 443 | 20250102 | 115800 | 638100770 | 3605 | 3610 | 3610 | 3605 | 11 |
| 444 | 20250102 | 115700 | 638061110 | 3605 | 3605 | 3605 | 3605 | 19 |
| 445 | 20250102 | 115600 | 637992615 | 3605 | 3610 | 3610 | 3600 | 732 |
| 446 | 20250102 | 115500 | 635350245 | 3605 | 3605 | 3605 | 3605 | 5020 |
| 447 | 20250102 | 115400 | 617253145 | 3610 | 3610 | 3610 | 3605 | 253 |
| 448 | 20250102 | 115300 | 616340375 | 3605 | 3600 | 3605 | 3600 | 40 |
| 449 | 20250102 | 115200 | 616196225 | 3610 | 3600 | 3610 | 3600 | 11 |
| 450 | 20250102 | 115100 | 616156605 | 3610 | 3610 | 3610 | 3600 | 1023 |
| 451 | 20250102 | 115000 | 612473675 | 3610 | 3600 | 3610 | 3600 | 17 |
| 452 | 20250102 | 114900 | 612412415 | 3600 | 3610 | 3610 | 3600 | 300 |
| 453 | 20250102 | 114800 | 611329515 | 3610 | 3605 | 3610 | 3600 | 1858 |
| 454 | 20250102 | 114700 | 604622275 | 3610 | 3605 | 3610 | 3605 | 11 |
| 455 | 20250102 | 114600 | 604582615 | 3605 | 3610 | 3610 | 3605 | 210 |
| 456 | 20250102 | 114500 | 603824565 | 3610 | 3610 | 3610 | 3605 | 1210 |
| 457 | 20250102 | 114400 | 599456510 | 3605 | 3605 | 3605 | 3595 | 21 |
| 458 | 20250102 | 114300 | 599380905 | 3605 | 3605 | 3605 | 3595 | 50 |
| 459 | 20250102 | 114200 | 599200755 | 3595 | 3605 | 3605 | 3595 | 11 |
| 460 | 20250102 | 114100 | 599161200 | 3600 | 3610 | 3610 | 3600 | 167 |
| 461 | 20250102 | 114000 | 598558430 | 3595 | 3600 | 3605 | 3595 | 284 |
| 462 | 20250102 | 113900 | 597534725 | 3600 | 3595 | 3600 | 3595 | 35 |
| 463 | 20250102 | 113800 | 597408895 | 3595 | 3595 | 3595 | 3585 | 1044 |
| 464 | 20250102 | 113700 | 593664925 | 3600 | 3605 | 3605 | 3590 | 1450 |
| 465 | 20250102 | 113600 | 588456000 | 3605 | 3600 | 3605 | 3600 | 211 |
| 466 | 20250102 | 113500 | 587695395 | 3610 | 3600 | 3610 | 3590 | 338 |
| 467 | 20250102 | 113400 | 586479775 | 3605 | 3605 | 3605 | 3600 | 308 |
| 468 | 20250102 | 113300 | 585370485 | 3600 | 3605 | 3605 | 3595 | 127 |
| 469 | 20250102 | 113200 | 584913815 | 3595 | 3610 | 3610 | 3595 | 36 |
| 470 | 20250102 | 113100 | 584784050 | 3590 | 3595 | 3610 | 3590 | 484 |
| 471 | 20250102 | 113000 | 583042505 | 3595 | 3590 | 3610 | 3590 | 813 |
| 472 | 20250102 | 112900 | 580111795 | 3605 | 3590 | 3605 | 3590 | 1324 |
| 473 | 20250102 | 112800 | 575353615 | 3595 | 3595 | 3595 | 3580 | 1415 |
| 474 | 20250102 | 112700 | 570282170 | 3595 | 3590 | 3595 | 3580 | 80 |
| 475 | 20250102 | 112600 | 569994745 | 3580 | 3590 | 3595 | 3580 | 163 |
| 476 | 20250102 | 112500 | 569410425 | 3595 | 3590 | 3595 | 3575 | 2116 |
| 477 | 20250102 | 112400 | 561836015 | 3595 | 3585 | 3600 | 3585 | 1371 |
| 478 | 20250102 | 112300 | 556920940 | 3585 | 3580 | 3600 | 3580 | 1076 |
| 479 | 20250102 | 112200 | 553062600 | 3575 | 3580 | 3580 | 3575 | 115 |
| 480 | 20250102 | 112100 | 552650950 | 3575 | 3575 | 3580 | 3575 | 1048 |
| 481 | 20250102 | 112000 | 548903435 | 3575 | 3575 | 3580 | 3570 | 653 |
| 482 | 20250102 | 111900 | 546568975 | 3575 | 3580 | 3580 | 3575 | 3621 |
| 483 | 20250102 | 111800 | 533617215 | 3580 | 3580 | 3580 | 3575 | 162 |
| 484 | 20250102 | 111700 | 533037305 | 3580 | 3580 | 3585 | 3575 | 551 |
| 485 | 20250102 | 111600 | 531065720 | 3575 | 3580 | 3580 | 3575 | 1518 |
| 486 | 20250102 | 111500 | 525631815 | 3580 | 3580 | 3585 | 3575 | 2121 |
| 487 | 20250102 | 111400 | 518038500 | 3580 | 3600 | 3600 | 3580 | 2017 |
| 488 | 20250102 | 111300 | 510809275 | 3600 | 3595 | 3600 | 3590 | 2110 |
| 489 | 20250102 | 111200 | 503233660 | 3595 | 3590 | 3605 | 3590 | 23 |
| 490 | 20250102 | 111100 | 503151005 | 3600 | 3590 | 3600 | 3590 | 2717 |
| 491 | 20250102 | 111000 | 493370895 | 3590 | 3595 | 3600 | 3590 | 1265 |
| 492 | 20250102 | 110900 | 488824260 | 3595 | 3595 | 3595 | 3590 | 2667 |
| 493 | 20250102 | 110800 | 479246545 | 3595 | 3600 | 3600 | 3595 | 1169 |
| 494 | 20250102 | 110700 | 475043490 | 3605 | 3600 | 3605 | 3595 | 293 |
| 495 | 20250102 | 110600 | 473988705 | 3600 | 3605 | 3605 | 3595 | 452 |
| 496 | 20250102 | 110500 | 472363125 | 3605 | 3595 | 3605 | 3595 | 1613 |
| 497 | 20250102 | 110400 | 466559190 | 3595 | 3600 | 3600 | 3590 | 1489 |
| 498 | 20250102 | 110300 | 461210530 | 3595 | 3600 | 3600 | 3595 | 5519 |
| 499 | 20250102 | 110200 | 441346190 | 3605 | 3605 | 3610 | 3600 | 2769 |
| 500 | 20250102 | 110100 | 431369650 | 3610 | 3615 | 3615 | 3600 | 1878 |
| 501 | 20250102 | 110000 | 424602660 | 3615 | 3620 | 3620 | 3605 | 8940 |
| 502 | 20250102 | 105900 | 392320785 | 3640 | 3625 | 3640 | 3620 | 516 |
| 503 | 20250102 | 105800 | 390450290 | 3640 | 3640 | 3640 | 3620 | 457 |
| 504 | 20250102 | 105700 | 388787090 | 3625 | 3640 | 3640 | 3625 | 194 |
| 505 | 20250102 | 105600 | 388083780 | 3625 | 3640 | 3640 | 3625 | 1226 |
| 506 | 20250102 | 105500 | 383639485 | 3625 | 3620 | 3640 | 3620 | 1323 |
| 507 | 20250102 | 105400 | 378847765 | 3620 | 3630 | 3630 | 3620 | 533 |
| 508 | 20250102 | 105300 | 376914190 | 3640 | 3630 | 3640 | 3625 | 34 |
| 509 | 20250102 | 105200 | 376790710 | 3625 | 3640 | 3645 | 3620 | 4374 |
| 510 | 20250102 | 105100 | 360929545 | 3635 | 3645 | 3645 | 3635 | 22 |
| 511 | 20250102 | 105000 | 360849455 | 3635 | 3640 | 3640 | 3635 | 2740 |
| 512 | 20250102 | 104900 | 350889545 | 3635 | 3645 | 3650 | 3635 | 1020 |
| 513 | 20250102 | 104800 | 347181065 | 3650 | 3645 | 3650 | 3640 | 21 |
| 514 | 20250102 | 104700 | 347104585 | 3640 | 3655 | 3660 | 3640 | 625 |
| 515 | 20250102 | 104600 | 344828165 | 3660 | 3660 | 3660 | 3640 | 739 |
| 516 | 20250102 | 104500 | 342134200 | 3640 | 3640 | 3665 | 3640 | 2092 |
| 517 | 20250102 | 104400 | 334518505 | 3665 | 3645 | 3665 | 3640 | 4342 |
| 518 | 20250102 | 104300 | 318688725 | 3665 | 3665 | 3665 | 3650 | 6757 |
| 519 | 20250102 | 104200 | 294016530 | 3665 | 3660 | 3665 | 3660 | 263 |
| 520 | 20250102 | 104100 | 293053265 | 3665 | 3670 | 3670 | 3660 | 42 |
| 521 | 20250102 | 104000 | 292899355 | 3670 | 3665 | 3670 | 3660 | 33 |
| 522 | 20250102 | 103900 | 292778455 | 3665 | 3665 | 3665 | 3660 | 1415 |
| 523 | 20250102 | 103800 | 287592900 | 3665 | 3670 | 3670 | 3665 | 304 |
| 524 | 20250102 | 103700 | 286478730 | 3670 | 3665 | 3670 | 3650 | 3212 |
| 525 | 20250102 | 103600 | 274719975 | 3660 | 3670 | 3670 | 3660 | 45 |
| 526 | 20250102 | 103500 | 274555065 | 3670 | 3655 | 3670 | 3655 | 461 |
| 527 | 20250102 | 103400 | 272863580 | 3680 | 3660 | 3680 | 3655 | 2112 |
| 528 | 20250102 | 103300 | 265103770 | 3655 | 3655 | 3655 | 3655 | 982 |
| 529 | 20250102 | 103200 | 261514560 | 3650 | 3650 | 3655 | 3650 | 186 |
| 530 | 20250102 | 103100 | 260835635 | 3655 | 3655 | 3655 | 3650 | 1371 |
| 531 | 20250102 | 103000 | 255829880 | 3655 | 3670 | 3670 | 3655 | 2819 |
| 532 | 20250102 | 102900 | 245500215 | 3670 | 3665 | 3670 | 3665 | 3041 |
| 533 | 20250102 | 102800 | 234354945 | 3650 | 3655 | 3665 | 3650 | 357 |
| 534 | 20250102 | 102700 | 233050415 | 3650 | 3650 | 3670 | 3650 | 146 |
| 535 | 20250102 | 102600 | 232517470 | 3680 | 3645 | 3680 | 3645 | 320 |
| 536 | 20250102 | 102500 | 231348620 | 3650 | 3680 | 3690 | 3650 | 2846 |
| 537 | 20250102 | 102400 | 220921365 | 3690 | 3695 | 3695 | 3680 | 454 |
| 538 | 20250102 | 102300 | 219244055 | 3695 | 3675 | 3695 | 3675 | 260 |
| 539 | 20250102 | 102200 | 218286000 | 3675 | 3695 | 3695 | 3675 | 135 |
| 540 | 20250102 | 102100 | 217787405 | 3695 | 3675 | 3700 | 3670 | 11439 |
| 541 | 20250102 | 102000 | 175615690 | 3675 | 3675 | 3680 | 3675 | 1617 |
| 542 | 20250102 | 101900 | 169668855 | 3675 | 3665 | 3680 | 3665 | 3784 |
| 543 | 20250102 | 101800 | 155757450 | 3665 | 3665 | 3670 | 3665 | 195 |
| 544 | 20250102 | 101700 | 155042265 | 3665 | 3670 | 3675 | 3660 | 1008 |
| 545 | 20250102 | 101600 | 151340160 | 3675 | 3675 | 3680 | 3655 | 2031 |
| 546 | 20250102 | 101500 | 143902460 | 3675 | 3660 | 3680 | 3655 | 2894 |
| 547 | 20250102 | 101400 | 133272310 | 3660 | 3650 | 3660 | 3650 | 1512 |
| 548 | 20250102 | 101300 | 127742145 | 3650 | 3640 | 3650 | 3640 | 473 |
| 549 | 20250102 | 101200 | 126018305 | 3635 | 3630 | 3635 | 3630 | 2716 |
| 550 | 20250102 | 101100 | 116151095 | 3630 | 3630 | 3630 | 3625 | 329 |
| 551 | 20250102 | 101000 | 114956830 | 3625 | 3615 | 3630 | 3615 | 671 |
| 552 | 20250102 | 100900 | 112525450 | 3615 | 3610 | 3625 | 3605 | 378 |
| 553 | 20250102 | 100800 | 111157910 | 3610 | 3620 | 3625 | 3610 | 2107 |
| 554 | 20250102 | 100700 | 103540850 | 3620 | 3625 | 3625 | 3600 | 833 |
| 555 | 20250102 | 100600 | 100532420 | 3620 | 3590 | 3625 | 3590 | 5839 |
| 556 | 20250102 | 100500 | 79446115 | 3610 | 3620 | 3620 | 3595 | 4302 |
| 557 | 20250102 | 100400 | 63945455 | 3620 | 3635 | 3635 | 3615 | 140 |
| 558 | 20250102 | 100300 | 63438445 | 3635 | 3620 | 3635 | 3620 | 1690 |
| 559 | 20250102 | 100200 | 57299065 | 3605 | 3630 | 3630 | 3605 | 7345 |
| 560 | 20250102 | 100100 | 30780915 | 3635 | 3635 | 3635 | 3615 | 728 |
| 561 | 20250102 | 100000 | 28135235 | 3635 | 3610 | 3640 | 3610 | 7783 |