27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 192100 | 888615635 | 3950 | 3950 | 3950 | 3950 | 7408 |
| 3 | 20250102 | 192000 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20250102 | 191900 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20250102 | 191800 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20250102 | 191700 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20250102 | 191600 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20250102 | 191500 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20250102 | 191400 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20250102 | 191300 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20250102 | 191200 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20250102 | 191100 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20250102 | 191000 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20250102 | 190900 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20250102 | 190800 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20250102 | 190700 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20250102 | 190600 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20250102 | 190500 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20250102 | 190400 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20250102 | 190300 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20250102 | 190200 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20250102 | 190100 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20250102 | 190000 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20250102 | 185900 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20250102 | 185800 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20250102 | 185700 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20250102 | 185600 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20250102 | 185500 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20250102 | 185400 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20250102 | 185300 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20250102 | 185200 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20250102 | 185100 | 888615635 | 3950 | 3950 | 3950 | 3950 | 7408 |
| 33 | 20250102 | 185000 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20250102 | 184900 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20250102 | 184800 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20250102 | 184700 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20250102 | 184600 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20250102 | 184500 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20250102 | 184400 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20250102 | 184300 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20250102 | 184200 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20250102 | 184100 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20250102 | 184000 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20250102 | 183900 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20250102 | 183800 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20250102 | 183700 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20250102 | 183600 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20250102 | 183500 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20250102 | 183400 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20250102 | 183300 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20250102 | 183200 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20250102 | 183100 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20250102 | 183000 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20250102 | 182900 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20250102 | 182800 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20250102 | 182700 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20250102 | 182600 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20250102 | 182500 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20250102 | 182400 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20250102 | 182300 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20250102 | 182200 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20250102 | 182100 | 888615635 | 3950 | 3950 | 3950 | 3950 | 7408 |
| 63 | 20250102 | 182000 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20250102 | 181900 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20250102 | 181800 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20250102 | 181700 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20250102 | 181600 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20250102 | 181500 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20250102 | 181400 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20250102 | 181300 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20250102 | 181200 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20250102 | 181100 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20250102 | 181000 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20250102 | 180900 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20250102 | 180800 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20250102 | 180700 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20250102 | 180600 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20250102 | 180500 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20250102 | 180400 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20250102 | 180300 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20250102 | 180200 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20250102 | 180100 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20250102 | 180000 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20250102 | 175900 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20250102 | 175800 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20250102 | 175700 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20250102 | 175600 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20250102 | 175500 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20250102 | 175400 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20250102 | 175300 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20250102 | 175200 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20250102 | 175100 | 888615635 | 3950 | 3950 | 3950 | 3950 | 7408 |
| 93 | 20250102 | 175000 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20250102 | 174900 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20250102 | 174800 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20250102 | 174700 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20250102 | 174600 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20250102 | 174500 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20250102 | 174400 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20250102 | 174300 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20250102 | 174200 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20250102 | 174100 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20250102 | 174000 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20250102 | 173900 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20250102 | 173800 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20250102 | 173700 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20250102 | 173600 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20250102 | 173500 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20250102 | 173400 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20250102 | 173300 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20250102 | 173200 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20250102 | 173100 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20250102 | 173000 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20250102 | 172900 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20250102 | 172800 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20250102 | 172700 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20250102 | 172600 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20250102 | 172500 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20250102 | 172400 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20250102 | 172300 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20250102 | 172200 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20250102 | 172100 | 888615635 | 3950 | 3950 | 3950 | 3950 | 7408 |
| 123 | 20250102 | 172000 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20250102 | 171900 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20250102 | 171800 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20250102 | 171700 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20250102 | 171600 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20250102 | 171500 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20250102 | 171400 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20250102 | 171300 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20250102 | 171200 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20250102 | 171100 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20250102 | 171000 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20250102 | 170900 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20250102 | 170800 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20250102 | 170700 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20250102 | 170600 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20250102 | 170500 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20250102 | 170400 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20250102 | 170300 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20250102 | 170200 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20250102 | 170100 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20250102 | 170000 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20250102 | 165900 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20250102 | 165800 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20250102 | 165700 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20250102 | 165600 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20250102 | 165500 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20250102 | 165400 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20250102 | 165300 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20250102 | 165200 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20250102 | 165100 | 888615635 | 3950 | 3950 | 3950 | 3950 | 7408 |
| 153 | 20250102 | 165000 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20250102 | 164900 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20250102 | 164800 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20250102 | 164700 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20250102 | 164600 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20250102 | 164500 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20250102 | 164400 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20250102 | 164300 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20250102 | 164200 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20250102 | 164100 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20250102 | 164000 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20250102 | 163900 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20250102 | 163800 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20250102 | 163700 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20250102 | 163600 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20250102 | 163500 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20250102 | 163400 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20250102 | 163300 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20250102 | 163200 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20250102 | 163100 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20250102 | 163000 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20250102 | 162900 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20250102 | 162800 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20250102 | 162700 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20250102 | 162600 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20250102 | 162500 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20250102 | 162400 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20250102 | 162300 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20250102 | 162200 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20250102 | 162100 | 888615635 | 3950 | 3950 | 3950 | 3950 | 7408 |
| 183 | 20250102 | 162000 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20250102 | 161900 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20250102 | 161800 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20250102 | 161700 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20250102 | 161600 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20250102 | 161500 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20250102 | 161400 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20250102 | 161300 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20250102 | 161200 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20250102 | 161100 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20250102 | 161000 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20250102 | 160900 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20250102 | 160800 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20250102 | 160700 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20250102 | 160600 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20250102 | 160500 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20250102 | 160400 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20250102 | 160300 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20250102 | 160200 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20250102 | 160100 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20250102 | 160000 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20250102 | 155900 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20250102 | 155800 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20250102 | 155700 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20250102 | 155600 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20250102 | 155500 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20250102 | 155400 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20250102 | 155300 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20250102 | 155200 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20250102 | 155100 | 888615635 | 3950 | 3950 | 3950 | 3950 | 7408 |
| 213 | 20250102 | 155000 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 214 | 20250102 | 154900 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 215 | 20250102 | 154800 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 216 | 20250102 | 154700 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 217 | 20250102 | 154600 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 218 | 20250102 | 154500 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 219 | 20250102 | 154400 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 220 | 20250102 | 154300 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 221 | 20250102 | 154200 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 222 | 20250102 | 154100 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 223 | 20250102 | 154000 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 224 | 20250102 | 153900 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 225 | 20250102 | 153800 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 226 | 20250102 | 153700 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 227 | 20250102 | 153600 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 228 | 20250102 | 153500 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 229 | 20250102 | 153400 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 230 | 20250102 | 153300 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 231 | 20250102 | 153200 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 232 | 20250102 | 153100 | 888615635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 233 | 20250102 | 153000 | 888615635 | 3950 | 3950 | 3950 | 3950 | 7408 |
| 234 | 20250102 | 152900 | 859354035 | 3950 | 3950 | 3950 | 3950 | 0 |
| 235 | 20250102 | 152800 | 859354035 | 3950 | 3950 | 3950 | 3950 | 0 |
| 236 | 20250102 | 152700 | 859354035 | 3950 | 3950 | 3950 | 3950 | 0 |
| 237 | 20250102 | 152600 | 859354035 | 3950 | 3950 | 3950 | 3950 | 0 |
| 238 | 20250102 | 152500 | 859354035 | 3950 | 3950 | 3950 | 3950 | 0 |
| 239 | 20250102 | 152400 | 859354035 | 3950 | 3950 | 3950 | 3950 | 0 |
| 240 | 20250102 | 152300 | 859354035 | 3950 | 3950 | 3950 | 3950 | 0 |
| 241 | 20250102 | 152200 | 859354035 | 3950 | 3950 | 3950 | 3950 | 0 |
| 242 | 20250102 | 152100 | 859354035 | 3950 | 3950 | 3950 | 3950 | 0 |
| 243 | 20250102 | 152000 | 859354035 | 3950 | 3950 | 3950 | 3950 | 0 |
| 244 | 20250102 | 151900 | 859354035 | 3950 | 3960 | 3960 | 3950 | 4484 |
| 245 | 20250102 | 151800 | 841629565 | 3960 | 3950 | 3960 | 3950 | 1437 |
| 246 | 20250102 | 151700 | 835949305 | 3960 | 3960 | 3960 | 3960 | 496 |
| 247 | 20250102 | 151600 | 833985145 | 3960 | 3960 | 3960 | 3960 | 1151 |
| 248 | 20250102 | 151500 | 829427185 | 3960 | 3960 | 3960 | 3955 | 598 |
| 249 | 20250102 | 151400 | 827060905 | 3960 | 3960 | 3960 | 3960 | 11 |
| 250 | 20250102 | 151300 | 827017345 | 3960 | 3955 | 3960 | 3955 | 12 |
| 251 | 20250102 | 151200 | 826969860 | 3960 | 3950 | 3960 | 3950 | 1204 |
| 252 | 20250102 | 151100 | 822204340 | 3950 | 3955 | 3955 | 3950 | 96 |
| 253 | 20250102 | 151000 | 821824665 | 3960 | 3955 | 3960 | 3955 | 86 |
| 254 | 20250102 | 150900 | 821484480 | 3960 | 3950 | 3960 | 3950 | 96 |
| 255 | 20250102 | 150800 | 821105120 | 3955 | 3950 | 3955 | 3950 | 185 |
| 256 | 20250102 | 150700 | 820373460 | 3950 | 3955 | 3955 | 3950 | 1348 |
| 257 | 20250102 | 150600 | 815047645 | 3950 | 3955 | 3960 | 3950 | 385 |
| 258 | 20250102 | 150500 | 813525010 | 3960 | 3960 | 3960 | 3960 | 368 |
| 259 | 20250102 | 150400 | 812067730 | 3960 | 3955 | 3960 | 3955 | 165 |
| 260 | 20250102 | 150300 | 811414530 | 3955 | 3955 | 3955 | 3955 | 0 |
| 261 | 20250102 | 150200 | 811414530 | 3955 | 3955 | 3960 | 3955 | 14 |
| 262 | 20250102 | 150100 | 811359100 | 3955 | 3955 | 3955 | 3955 | 835 |
| 263 | 20250102 | 150000 | 808056675 | 3955 | 3960 | 3960 | 3955 | 81 |
| 264 | 20250102 | 145900 | 807735970 | 3960 | 3960 | 3960 | 3960 | 24 |
| 265 | 20250102 | 145800 | 807640930 | 3965 | 3965 | 3965 | 3965 | 163 |
| 266 | 20250102 | 145700 | 806994635 | 3960 | 3970 | 3970 | 3960 | 2977 |
| 267 | 20250102 | 145600 | 795203005 | 3960 | 3965 | 3965 | 3960 | 751 |
| 268 | 20250102 | 145500 | 792228585 | 3975 | 3975 | 3975 | 3975 | 16 |
| 269 | 20250102 | 145400 | 792164985 | 3975 | 3975 | 3975 | 3975 | 15 |
| 270 | 20250102 | 145300 | 792105360 | 3975 | 3975 | 3975 | 3975 | 571 |
| 271 | 20250102 | 145200 | 789835635 | 3975 | 3975 | 3975 | 3970 | 296 |
| 272 | 20250102 | 145100 | 788659705 | 3975 | 3965 | 3975 | 3965 | 149 |
| 273 | 20250102 | 145000 | 788068110 | 3960 | 3970 | 3970 | 3960 | 25 |
| 274 | 20250102 | 144900 | 787969025 | 3970 | 3970 | 3970 | 3960 | 589 |
| 275 | 20250102 | 144800 | 785636315 | 3970 | 3970 | 3970 | 3970 | 9 |
| 276 | 20250102 | 144700 | 785600585 | 3970 | 3965 | 3970 | 3965 | 25 |
| 277 | 20250102 | 144600 | 785501445 | 3965 | 3965 | 3965 | 3965 | 17 |
| 278 | 20250102 | 144500 | 785434040 | 3960 | 3960 | 3960 | 3960 | 14 |
| 279 | 20250102 | 144400 | 785378600 | 3960 | 3955 | 3960 | 3955 | 924 |
| 280 | 20250102 | 144300 | 781724165 | 3955 | 3955 | 3955 | 3950 | 517 |
| 281 | 20250102 | 144200 | 779681840 | 3955 | 3965 | 3965 | 3955 | 1137 |
| 282 | 20250102 | 144100 | 775184515 | 3965 | 3980 | 3980 | 3965 | 1532 |
| 283 | 20250102 | 144000 | 769102440 | 3975 | 3975 | 3975 | 3975 | 17 |
| 284 | 20250102 | 143900 | 769034865 | 3980 | 3980 | 3980 | 3980 | 29 |
| 285 | 20250102 | 143800 | 768919445 | 3980 | 3970 | 3980 | 3970 | 897 |
| 286 | 20250102 | 143700 | 765358215 | 3970 | 3970 | 3970 | 3970 | 1 |
| 287 | 20250102 | 143600 | 765354245 | 3970 | 3970 | 3970 | 3970 | 26 |
| 288 | 20250102 | 143500 | 765251025 | 3970 | 3970 | 3970 | 3965 | 90 |
| 289 | 20250102 | 143400 | 764894065 | 3965 | 3965 | 3965 | 3955 | 392 |
| 290 | 20250102 | 143300 | 763341215 | 3965 | 3955 | 3965 | 3955 | 5 |
| 291 | 20250102 | 143200 | 763321430 | 3955 | 3955 | 3960 | 3950 | 904 |
| 292 | 20250102 | 143100 | 759745860 | 3950 | 3955 | 3955 | 3950 | 315 |
| 293 | 20250102 | 143000 | 758501520 | 3955 | 3955 | 3955 | 3955 | 44 |
| 294 | 20250102 | 142900 | 758327500 | 3955 | 3950 | 3955 | 3950 | 29 |
| 295 | 20250102 | 142800 | 758212815 | 3955 | 3955 | 3955 | 3955 | 29 |
| 296 | 20250102 | 142700 | 758098120 | 3955 | 3955 | 3955 | 3955 | 676 |
| 297 | 20250102 | 142600 | 755424540 | 3955 | 3945 | 3955 | 3945 | 196 |
| 298 | 20250102 | 142500 | 754649390 | 3955 | 3955 | 3955 | 3955 | 20 |
| 299 | 20250102 | 142400 | 754570290 | 3955 | 3955 | 3955 | 3955 | 11 |
| 300 | 20250102 | 142300 | 754526785 | 3955 | 3940 | 3955 | 3940 | 648 |
| 301 | 20250102 | 142200 | 751973275 | 3940 | 3940 | 3940 | 3940 | 117 |
| 302 | 20250102 | 142100 | 751512295 | 3940 | 3950 | 3955 | 3940 | 493 |
| 303 | 20250102 | 142000 | 749569545 | 3950 | 3950 | 3950 | 3950 | 0 |
| 304 | 20250102 | 141900 | 749569545 | 3950 | 3955 | 3955 | 3950 | 61 |
| 305 | 20250102 | 141800 | 749328345 | 3955 | 3955 | 3955 | 3955 | 20 |
| 306 | 20250102 | 141700 | 749249245 | 3955 | 3955 | 3955 | 3955 | 12 |
| 307 | 20250102 | 141600 | 749201785 | 3945 | 3945 | 3945 | 3945 | 1723 |
| 308 | 20250102 | 141500 | 742404550 | 3945 | 3930 | 3945 | 3925 | 112 |
| 309 | 20250102 | 141400 | 741964705 | 3925 | 3925 | 3925 | 3925 | 1 |
| 310 | 20250102 | 141300 | 741960780 | 3925 | 3925 | 3945 | 3925 | 66 |
| 311 | 20250102 | 141200 | 741701210 | 3925 | 3925 | 3925 | 3925 | 300 |
| 312 | 20250102 | 141100 | 740523710 | 3945 | 3945 | 3945 | 3945 | 33 |
| 313 | 20250102 | 141000 | 740393525 | 3945 | 3945 | 3945 | 3945 | 10 |
| 314 | 20250102 | 140900 | 740354075 | 3925 | 3945 | 3945 | 3925 | 773 |
| 315 | 20250102 | 140800 | 737319685 | 3925 | 3925 | 3925 | 3925 | 0 |
| 316 | 20250102 | 140700 | 737319685 | 3925 | 3940 | 3940 | 3925 | 2013 |
| 317 | 20250102 | 140600 | 729406745 | 3940 | 3940 | 3940 | 3940 | 42 |
| 318 | 20250102 | 140500 | 729241265 | 3945 | 3945 | 3945 | 3945 | 15 |
| 319 | 20250102 | 140400 | 729182090 | 3945 | 3940 | 3945 | 3935 | 838 |
| 320 | 20250102 | 140300 | 725884215 | 3940 | 3940 | 3940 | 3940 | 0 |
| 321 | 20250102 | 140200 | 725884215 | 3940 | 3940 | 3940 | 3940 | 2 |
| 322 | 20250102 | 140100 | 725876335 | 3935 | 3935 | 3935 | 3935 | 100 |
| 323 | 20250102 | 140000 | 725482835 | 3935 | 3940 | 3945 | 3935 | 2240 |
| 324 | 20250102 | 135900 | 716667910 | 3940 | 3940 | 3940 | 3940 | 234 |
| 325 | 20250102 | 135800 | 715745950 | 3945 | 3945 | 3945 | 3940 | 476 |
| 326 | 20250102 | 135700 | 713868380 | 3950 | 3950 | 3950 | 3950 | 0 |
| 327 | 20250102 | 135600 | 713868380 | 3950 | 3950 | 3950 | 3950 | 61 |
| 328 | 20250102 | 135500 | 713627430 | 3945 | 3945 | 3945 | 3945 | 2 |
| 329 | 20250102 | 135400 | 713619540 | 3950 | 3945 | 3950 | 3945 | 33 |
| 330 | 20250102 | 135300 | 713489290 | 3940 | 3945 | 3945 | 3940 | 225 |
| 331 | 20250102 | 135200 | 712602705 | 3945 | 3945 | 3950 | 3945 | 30 |
| 332 | 20250102 | 135100 | 712484295 | 3940 | 3950 | 3950 | 3940 | 260 |
| 333 | 20250102 | 135000 | 711459875 | 3955 | 3955 | 3955 | 3955 | 27 |
| 334 | 20250102 | 134900 | 711353090 | 3955 | 3955 | 3955 | 3955 | 0 |
| 335 | 20250102 | 134800 | 711353090 | 3955 | 3955 | 3955 | 3955 | 18 |
| 336 | 20250102 | 134700 | 711281900 | 3955 | 3955 | 3955 | 3940 | 3063 |
| 337 | 20250102 | 134600 | 699210555 | 3955 | 3950 | 3955 | 3950 | 535 |
| 338 | 20250102 | 134500 | 697097125 | 3955 | 3955 | 3955 | 3955 | 27 |
| 339 | 20250102 | 134400 | 696990340 | 3955 | 3950 | 3955 | 3950 | 94 |
| 340 | 20250102 | 134300 | 696618950 | 3955 | 3955 | 3955 | 3955 | 231 |
| 341 | 20250102 | 134200 | 695705345 | 3950 | 3950 | 3950 | 3950 | 0 |
| 342 | 20250102 | 134100 | 695705345 | 3950 | 3945 | 3950 | 3945 | 30 |
| 343 | 20250102 | 134000 | 695586945 | 3950 | 3950 | 3950 | 3950 | 14 |
| 344 | 20250102 | 133900 | 695531645 | 3945 | 3955 | 3955 | 3945 | 729 |
| 345 | 20250102 | 133800 | 692655595 | 3955 | 3955 | 3955 | 3955 | 0 |
| 346 | 20250102 | 133700 | 692655595 | 3955 | 3955 | 3955 | 3955 | 27 |
| 347 | 20250102 | 133600 | 692548810 | 3955 | 3955 | 3955 | 3955 | 0 |
| 348 | 20250102 | 133500 | 692548810 | 3955 | 3955 | 3955 | 3955 | 42 |
| 349 | 20250102 | 133400 | 692382700 | 3955 | 3955 | 3955 | 3955 | 0 |
| 350 | 20250102 | 133300 | 692382700 | 3955 | 3955 | 3955 | 3955 | 11 |
| 351 | 20250102 | 133200 | 692339195 | 3945 | 3945 | 3945 | 3945 | 200 |
| 352 | 20250102 | 133100 | 691550195 | 3945 | 3945 | 3945 | 3945 | 13 |
| 353 | 20250102 | 133000 | 691498910 | 3955 | 3955 | 3955 | 3955 | 77 |
| 354 | 20250102 | 132900 | 691194375 | 3955 | 3955 | 3955 | 3955 | 0 |
| 355 | 20250102 | 132800 | 691194375 | 3955 | 3955 | 3955 | 3955 | 233 |
| 356 | 20250102 | 132700 | 690272860 | 3955 | 3945 | 3955 | 3945 | 316 |
| 357 | 20250102 | 132600 | 689026090 | 3955 | 3955 | 3955 | 3955 | 11 |
| 358 | 20250102 | 132500 | 688982585 | 3955 | 3955 | 3955 | 3955 | 14 |
| 359 | 20250102 | 132400 | 688927215 | 3955 | 3950 | 3955 | 3950 | 69 |
| 360 | 20250102 | 132300 | 688654605 | 3960 | 3960 | 3960 | 3960 | 0 |
| 361 | 20250102 | 132200 | 688654605 | 3960 | 3950 | 3960 | 3950 | 40 |
| 362 | 20250102 | 132100 | 688496345 | 3960 | 3960 | 3960 | 3960 | 1 |
| 363 | 20250102 | 132000 | 688492385 | 3960 | 3960 | 3960 | 3960 | 12 |
| 364 | 20250102 | 131900 | 688444865 | 3945 | 3945 | 3945 | 3945 | 11 |
| 365 | 20250102 | 131800 | 688401470 | 3945 | 3950 | 3960 | 3945 | 62 |
| 366 | 20250102 | 131700 | 688156455 | 3950 | 3950 | 3950 | 3950 | 14 |
| 367 | 20250102 | 131600 | 688101155 | 3950 | 3965 | 3965 | 3950 | 2559 |
| 368 | 20250102 | 131500 | 677990400 | 3955 | 3955 | 3955 | 3955 | 1 |
| 369 | 20250102 | 131400 | 677986445 | 3965 | 3965 | 3965 | 3965 | 15 |
| 370 | 20250102 | 131300 | 677926970 | 3965 | 3965 | 3965 | 3965 | 12 |
| 371 | 20250102 | 131200 | 677879390 | 3965 | 3965 | 3965 | 3965 | 14 |
| 372 | 20250102 | 131100 | 677823880 | 3965 | 3965 | 3965 | 3965 | 12 |
| 373 | 20250102 | 131000 | 677776300 | 3970 | 3970 | 3970 | 3970 | 0 |
| 374 | 20250102 | 130900 | 677776300 | 3970 | 3955 | 3970 | 3955 | 2526 |
| 375 | 20250102 | 130800 | 667785580 | 3960 | 3960 | 3960 | 3960 | 80 |
| 376 | 20250102 | 130700 | 667468780 | 3960 | 3970 | 3970 | 3960 | 32 |
| 377 | 20250102 | 130600 | 667341790 | 3970 | 3970 | 3970 | 3970 | 10 |
| 378 | 20250102 | 130500 | 667302090 | 3975 | 3960 | 3975 | 3960 | 56 |
| 379 | 20250102 | 130400 | 667079580 | 3955 | 3960 | 3960 | 3955 | 27 |
| 380 | 20250102 | 130300 | 666972775 | 3960 | 3965 | 3965 | 3960 | 460 |
| 381 | 20250102 | 130200 | 665151115 | 3965 | 3965 | 3965 | 3965 | 61 |
| 382 | 20250102 | 130100 | 664909250 | 3975 | 3975 | 3975 | 3970 | 126 |
| 383 | 20250102 | 130000 | 664408410 | 3975 | 3975 | 3975 | 3975 | 10 |
| 384 | 20250102 | 125900 | 664368660 | 3975 | 3965 | 3975 | 3965 | 77 |
| 385 | 20250102 | 125800 | 664063345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 386 | 20250102 | 125700 | 664063345 | 3965 | 3965 | 3965 | 3965 | 14 |
| 387 | 20250102 | 125600 | 664007835 | 3965 | 3965 | 3965 | 3965 | 17 |
| 388 | 20250102 | 125500 | 663940430 | 3965 | 3955 | 3965 | 3955 | 407 |
| 389 | 20250102 | 125400 | 662328510 | 3955 | 3955 | 3955 | 3955 | 32 |
| 390 | 20250102 | 125300 | 662201950 | 3955 | 3955 | 3955 | 3955 | 200 |
| 391 | 20250102 | 125200 | 661410950 | 3960 | 3960 | 3960 | 3960 | 28 |
| 392 | 20250102 | 125100 | 661300070 | 3960 | 3950 | 3960 | 3945 | 144 |
| 393 | 20250102 | 125000 | 660730920 | 3945 | 3955 | 3960 | 3945 | 2401 |
| 394 | 20250102 | 124900 | 651251690 | 3960 | 3960 | 3960 | 3960 | 24 |
| 395 | 20250102 | 124800 | 651156650 | 3965 | 3965 | 3965 | 3965 | 19 |
| 396 | 20250102 | 124700 | 651081315 | 3965 | 3955 | 3965 | 3950 | 820 |
| 397 | 20250102 | 124600 | 647839400 | 3960 | 3965 | 3965 | 3960 | 239 |
| 398 | 20250102 | 124500 | 646892900 | 3965 | 3965 | 3965 | 3960 | 781 |
| 399 | 20250102 | 124400 | 643796750 | 3965 | 3975 | 3975 | 3965 | 208 |
| 400 | 20250102 | 124300 | 642971195 | 3985 | 3985 | 3985 | 3985 | 8 |
| 401 | 20250102 | 124200 | 642939315 | 3985 | 3985 | 3985 | 3985 | 11 |
| 402 | 20250102 | 124100 | 642895480 | 3970 | 3970 | 3970 | 3970 | 0 |
| 403 | 20250102 | 124000 | 642895480 | 3970 | 3970 | 3970 | 3970 | 935 |
| 404 | 20250102 | 123900 | 639183530 | 3990 | 3990 | 3990 | 3990 | 12 |
| 405 | 20250102 | 123800 | 639135650 | 3965 | 3985 | 3985 | 3965 | 318 |
| 406 | 20250102 | 123700 | 637868620 | 3985 | 3985 | 3985 | 3985 | 12 |
| 407 | 20250102 | 123600 | 637820800 | 3960 | 3960 | 3960 | 3960 | 985 |
| 408 | 20250102 | 123500 | 633920200 | 3960 | 3965 | 3985 | 3960 | 148 |
| 409 | 20250102 | 123400 | 633333210 | 3965 | 3965 | 3965 | 3965 | 65 |
| 410 | 20250102 | 123300 | 633075485 | 3965 | 3965 | 3965 | 3965 | 12 |
| 411 | 20250102 | 123200 | 633027905 | 3960 | 3975 | 3975 | 3960 | 1476 |
| 412 | 20250102 | 123100 | 627177140 | 3990 | 3975 | 3990 | 3975 | 879 |
| 413 | 20250102 | 123000 | 623682725 | 3980 | 3980 | 3980 | 3980 | 201 |
| 414 | 20250102 | 122900 | 622882745 | 3985 | 3990 | 3990 | 3985 | 509 |
| 415 | 20250102 | 122800 | 620854250 | 3990 | 3990 | 3990 | 3990 | 31 |
| 416 | 20250102 | 122700 | 620730560 | 3990 | 3990 | 3990 | 3990 | 12 |
| 417 | 20250102 | 122600 | 620682680 | 3985 | 3985 | 3985 | 3985 | 65 |
| 418 | 20250102 | 122500 | 620423655 | 3990 | 3990 | 3990 | 3990 | 11 |
| 419 | 20250102 | 122400 | 620379765 | 3975 | 3980 | 3990 | 3975 | 1336 |
| 420 | 20250102 | 122300 | 615060600 | 3990 | 3990 | 3990 | 3990 | 30 |
| 421 | 20250102 | 122200 | 614940900 | 3990 | 3980 | 3990 | 3980 | 506 |
| 422 | 20250102 | 122100 | 612925650 | 3985 | 3980 | 3985 | 3980 | 57 |
| 423 | 20250102 | 122000 | 612698595 | 3980 | 3980 | 3980 | 3980 | 353 |
| 424 | 20250102 | 121900 | 611293655 | 3980 | 3975 | 3980 | 3975 | 6 |
| 425 | 20250102 | 121800 | 611269780 | 3980 | 3975 | 3980 | 3975 | 32 |
| 426 | 20250102 | 121700 | 611142425 | 3975 | 3975 | 3975 | 3975 | 134 |
| 427 | 20250102 | 121600 | 610609775 | 3975 | 3980 | 3980 | 3970 | 43 |
| 428 | 20250102 | 121500 | 610438970 | 3980 | 3975 | 3980 | 3975 | 574 |
| 429 | 20250102 | 121400 | 608155265 | 3975 | 3975 | 3975 | 3970 | 3359 |
| 430 | 20250102 | 121300 | 594803245 | 3965 | 3970 | 3970 | 3965 | 80 |
| 431 | 20250102 | 121200 | 594486040 | 3965 | 3975 | 3975 | 3965 | 54 |
| 432 | 20250102 | 121100 | 594271810 | 3975 | 3975 | 3975 | 3975 | 30 |
| 433 | 20250102 | 121000 | 594152560 | 3980 | 3980 | 3980 | 3980 | 15 |
| 434 | 20250102 | 120900 | 594092860 | 3970 | 3970 | 3970 | 3970 | 100 |
| 435 | 20250102 | 120800 | 593695860 | 3980 | 3965 | 3980 | 3965 | 42 |
| 436 | 20250102 | 120700 | 593528715 | 3980 | 3980 | 3980 | 3980 | 5 |
| 437 | 20250102 | 120600 | 593508815 | 3980 | 3980 | 3980 | 3980 | 14 |
| 438 | 20250102 | 120500 | 593453095 | 3980 | 3980 | 3980 | 3980 | 12 |
| 439 | 20250102 | 120400 | 593405335 | 3975 | 3980 | 3980 | 3975 | 89 |
| 440 | 20250102 | 120300 | 593051210 | 3980 | 3965 | 3980 | 3965 | 13 |
| 441 | 20250102 | 120200 | 592999485 | 3965 | 3965 | 3965 | 3965 | 300 |
| 442 | 20250102 | 120100 | 591809985 | 3975 | 3975 | 3975 | 3975 | 11 |
| 443 | 20250102 | 120000 | 591766260 | 3960 | 3980 | 3980 | 3960 | 198 |
| 444 | 20250102 | 115900 | 590981180 | 3980 | 3980 | 3980 | 3960 | 187 |
| 445 | 20250102 | 115800 | 590240320 | 3980 | 3980 | 3980 | 3980 | 14 |
| 446 | 20250102 | 115700 | 590184600 | 3980 | 3980 | 3980 | 3980 | 12 |
| 447 | 20250102 | 115600 | 590136840 | 3955 | 3965 | 3965 | 3955 | 1384 |
| 448 | 20250102 | 115500 | 584659975 | 3980 | 3980 | 3980 | 3980 | 26 |
| 449 | 20250102 | 115400 | 584556495 | 3965 | 3975 | 3975 | 3960 | 306 |
| 450 | 20250102 | 115300 | 583343805 | 3975 | 3985 | 3985 | 3975 | 172 |
| 451 | 20250102 | 115200 | 582659030 | 3985 | 3960 | 3985 | 3960 | 5 |
| 452 | 20250102 | 115100 | 582639205 | 3960 | 3985 | 3985 | 3960 | 1000 |
| 453 | 20250102 | 115000 | 578672145 | 3985 | 3985 | 3985 | 3985 | 214 |
| 454 | 20250102 | 114900 | 577819355 | 3985 | 3985 | 3985 | 3985 | 0 |
| 455 | 20250102 | 114800 | 577819355 | 3985 | 3990 | 3990 | 3985 | 27 |
| 456 | 20250102 | 114700 | 577711685 | 3990 | 3990 | 3990 | 3985 | 269 |
| 457 | 20250102 | 114600 | 576638425 | 3990 | 3965 | 3990 | 3965 | 82 |
| 458 | 20250102 | 114500 | 576312995 | 3960 | 3990 | 3990 | 3960 | 47 |
| 459 | 20250102 | 114400 | 576125645 | 3990 | 3990 | 3990 | 3990 | 51 |
| 460 | 20250102 | 114300 | 575922155 | 3990 | 3990 | 3990 | 3990 | 95 |
| 461 | 20250102 | 114200 | 575543105 | 3990 | 3985 | 3990 | 3935 | 1337 |
| 462 | 20250102 | 114100 | 570255375 | 3990 | 4000 | 4000 | 3990 | 1072 |
| 463 | 20250102 | 114000 | 565975485 | 4000 | 4000 | 4000 | 3995 | 415 |
| 464 | 20250102 | 113900 | 564315490 | 4000 | 4000 | 4000 | 3995 | 101 |
| 465 | 20250102 | 113800 | 563911685 | 4000 | 3990 | 4000 | 3990 | 1074 |
| 466 | 20250102 | 113700 | 559624725 | 3990 | 3990 | 4000 | 3990 | 103 |
| 467 | 20250102 | 113600 | 559213745 | 4000 | 4000 | 4000 | 3990 | 391 |
| 468 | 20250102 | 113500 | 557653025 | 3990 | 3990 | 3990 | 3990 | 230 |
| 469 | 20250102 | 113400 | 556735325 | 3995 | 4000 | 4005 | 3995 | 1238 |
| 470 | 20250102 | 113300 | 551783325 | 4000 | 3985 | 4005 | 3985 | 1321 |
| 471 | 20250102 | 113200 | 546506135 | 3990 | 3975 | 3990 | 3975 | 1420 |
| 472 | 20250102 | 113100 | 540845610 | 3975 | 3975 | 3980 | 3965 | 164 |
| 473 | 20250102 | 113000 | 540193550 | 3970 | 3965 | 3975 | 3965 | 760 |
| 474 | 20250102 | 112900 | 537175450 | 3965 | 3965 | 3965 | 3965 | 13 |
| 475 | 20250102 | 112800 | 537123905 | 3945 | 3965 | 3965 | 3945 | 161 |
| 476 | 20250102 | 112700 | 536485660 | 3965 | 3965 | 3965 | 3965 | 26 |
| 477 | 20250102 | 112600 | 536382570 | 3955 | 3950 | 3955 | 3925 | 3070 |
| 478 | 20250102 | 112500 | 524302035 | 3950 | 3935 | 3950 | 3935 | 15 |
| 479 | 20250102 | 112400 | 524242800 | 3950 | 3950 | 3950 | 3950 | 104 |
| 480 | 20250102 | 112300 | 523832000 | 3950 | 3935 | 3950 | 3935 | 714 |
| 481 | 20250102 | 112200 | 521015215 | 3935 | 3935 | 3940 | 3935 | 13 |
| 482 | 20250102 | 112100 | 520964035 | 3930 | 3945 | 3945 | 3930 | 494 |
| 483 | 20250102 | 112000 | 519022090 | 3935 | 3935 | 3935 | 3935 | 204 |
| 484 | 20250102 | 111900 | 518219350 | 3935 | 3945 | 3945 | 3935 | 175 |
| 485 | 20250102 | 111800 | 517529105 | 3945 | 3945 | 3945 | 3945 | 100 |
| 486 | 20250102 | 111700 | 517134605 | 3945 | 3945 | 3945 | 3945 | 526 |
| 487 | 20250102 | 111600 | 515059535 | 3935 | 3935 | 3935 | 3935 | 0 |
| 488 | 20250102 | 111500 | 515059535 | 3935 | 3950 | 3950 | 3935 | 271 |
| 489 | 20250102 | 111400 | 513992135 | 3950 | 3945 | 3950 | 3940 | 139 |
| 490 | 20250102 | 111300 | 513444350 | 3955 | 3950 | 3955 | 3940 | 729 |
| 491 | 20250102 | 111200 | 510566295 | 3960 | 3955 | 3960 | 3955 | 142 |
| 492 | 20250102 | 111100 | 510004550 | 3960 | 3960 | 3960 | 3950 | 608 |
| 493 | 20250102 | 111000 | 507598370 | 3960 | 3945 | 3960 | 3945 | 37 |
| 494 | 20250102 | 110900 | 507452125 | 3950 | 3950 | 3950 | 3950 | 0 |
| 495 | 20250102 | 110800 | 507452125 | 3950 | 3940 | 3950 | 3935 | 1626 |
| 496 | 20250102 | 110700 | 501039475 | 3940 | 3920 | 3940 | 3920 | 1277 |
| 497 | 20250102 | 110600 | 496033575 | 3930 | 3930 | 3930 | 3930 | 36 |
| 498 | 20250102 | 110500 | 495892095 | 3925 | 3920 | 3925 | 3920 | 1070 |
| 499 | 20250102 | 110400 | 491697525 | 3915 | 3930 | 3930 | 3915 | 62 |
| 500 | 20250102 | 110300 | 491454455 | 3915 | 3915 | 3915 | 3915 | 0 |
| 501 | 20250102 | 110200 | 491454455 | 3915 | 3935 | 3935 | 3910 | 115 |
| 502 | 20250102 | 110100 | 491004100 | 3915 | 3910 | 3920 | 3910 | 1878 |
| 503 | 20250102 | 110000 | 483651420 | 3920 | 3920 | 3920 | 3910 | 2592 |
| 504 | 20250102 | 105900 | 473497740 | 3920 | 3920 | 3920 | 3920 | 1706 |
| 505 | 20250102 | 105800 | 466810220 | 3920 | 3920 | 3920 | 3920 | 80 |
| 506 | 20250102 | 105700 | 466496620 | 3920 | 3945 | 3945 | 3920 | 144 |
| 507 | 20250102 | 105600 | 465931815 | 3945 | 3945 | 3945 | 3945 | 0 |
| 508 | 20250102 | 105500 | 465931815 | 3945 | 3940 | 3945 | 3940 | 218 |
| 509 | 20250102 | 105400 | 465072560 | 3945 | 3945 | 3945 | 3945 | 5 |
| 510 | 20250102 | 105300 | 465052835 | 3940 | 3930 | 3940 | 3910 | 3609 |
| 511 | 20250102 | 105200 | 450916915 | 3930 | 3925 | 3930 | 3925 | 502 |
| 512 | 20250102 | 105100 | 448945070 | 3905 | 3910 | 3910 | 3905 | 170 |
| 513 | 20250102 | 105000 | 448281205 | 3910 | 3910 | 3910 | 3900 | 2975 |
| 514 | 20250102 | 104900 | 436666685 | 3905 | 3910 | 3910 | 3905 | 801 |
| 515 | 20250102 | 104800 | 433535190 | 3910 | 3910 | 3910 | 3910 | 2388 |
| 516 | 20250102 | 104700 | 424198110 | 3910 | 3915 | 3915 | 3910 | 832 |
| 517 | 20250102 | 104600 | 420944975 | 3910 | 3910 | 3915 | 3910 | 510 |
| 518 | 20250102 | 104500 | 418949515 | 3910 | 3915 | 3935 | 3910 | 4526 |
| 519 | 20250102 | 104400 | 401248030 | 3915 | 3915 | 3915 | 3915 | 29 |
| 520 | 20250102 | 104300 | 401134495 | 3910 | 3915 | 3915 | 3910 | 2578 |
| 521 | 20250102 | 104200 | 391045215 | 3915 | 3930 | 3930 | 3915 | 3425 |
| 522 | 20250102 | 104100 | 377613930 | 3930 | 3930 | 3930 | 3930 | 306 |
| 523 | 20250102 | 104000 | 376411350 | 3930 | 3940 | 3940 | 3930 | 87 |
| 524 | 20250102 | 103900 | 376069070 | 3935 | 3950 | 3950 | 3935 | 671 |
| 525 | 20250102 | 103800 | 373423795 | 3950 | 3950 | 3950 | 3950 | 100 |
| 526 | 20250102 | 103700 | 373028795 | 3955 | 3925 | 3955 | 3915 | 407 |
| 527 | 20250102 | 103600 | 371433365 | 3930 | 3905 | 3930 | 3905 | 841 |
| 528 | 20250102 | 103500 | 368145205 | 3910 | 3930 | 3935 | 3905 | 3940 |
| 529 | 20250102 | 103400 | 352714170 | 3930 | 3925 | 3945 | 3920 | 2885 |
| 530 | 20250102 | 103300 | 341372955 | 3925 | 3975 | 3975 | 3925 | 5742 |
| 531 | 20250102 | 103200 | 318636505 | 3975 | 3980 | 3980 | 3975 | 616 |
| 532 | 20250102 | 103100 | 316184875 | 3980 | 3990 | 4000 | 3980 | 5646 |
| 533 | 20250102 | 103000 | 293710245 | 4010 | 4010 | 4010 | 3980 | 1176 |
| 534 | 20250102 | 102900 | 289021200 | 3990 | 4000 | 4000 | 3990 | 1116 |
| 535 | 20250102 | 102800 | 284568160 | 3990 | 4000 | 4010 | 3990 | 976 |
| 536 | 20250102 | 102700 | 280670755 | 4000 | 4005 | 4005 | 3995 | 1167 |
| 537 | 20250102 | 102600 | 276002525 | 4010 | 4010 | 4010 | 4010 | 1 |
| 538 | 20250102 | 102500 | 275998515 | 4010 | 4010 | 4010 | 4010 | 622 |
| 539 | 20250102 | 102400 | 273504295 | 4000 | 4005 | 4005 | 4000 | 4071 |
| 540 | 20250102 | 102300 | 257216095 | 4010 | 4015 | 4015 | 4010 | 218 |
| 541 | 20250102 | 102200 | 256341665 | 4015 | 4000 | 4015 | 4000 | 179 |
| 542 | 20250102 | 102100 | 255624620 | 4000 | 4000 | 4000 | 4000 | 150 |
| 543 | 20250102 | 102000 | 255024620 | 4015 | 4000 | 4015 | 4000 | 102 |
| 544 | 20250102 | 101900 | 254615120 | 4000 | 3995 | 4005 | 3995 | 1155 |
| 545 | 20250102 | 101800 | 249995995 | 3995 | 4000 | 4000 | 3995 | 385 |
| 546 | 20250102 | 101700 | 248456420 | 4000 | 4020 | 4025 | 4000 | 1978 |
| 547 | 20250102 | 101600 | 240542570 | 4020 | 4005 | 4025 | 4005 | 883 |
| 548 | 20250102 | 101500 | 236993375 | 3985 | 4020 | 4020 | 3985 | 1149 |
| 549 | 20250102 | 101400 | 232411440 | 4020 | 3980 | 4020 | 3980 | 683 |
| 550 | 20250102 | 101300 | 229681475 | 3980 | 3965 | 3980 | 3960 | 1332 |
| 551 | 20250102 | 101200 | 224400695 | 3965 | 3975 | 3975 | 3960 | 3614 |
| 552 | 20250102 | 101100 | 210070730 | 3970 | 3995 | 3995 | 3970 | 3652 |
| 553 | 20250102 | 101000 | 195553585 | 3995 | 3975 | 3995 | 3975 | 233 |
| 554 | 20250102 | 100900 | 194627370 | 3970 | 3980 | 4000 | 3965 | 3670 |
| 555 | 20250102 | 100800 | 180038480 | 3980 | 4005 | 4010 | 3980 | 5934 |
| 556 | 20250102 | 100700 | 156395855 | 3990 | 3990 | 4025 | 3985 | 736 |
| 557 | 20250102 | 100600 | 153457110 | 3990 | 4020 | 4020 | 3985 | 2936 |
| 558 | 20250102 | 100500 | 141693345 | 4045 | 4050 | 4050 | 4015 | 2765 |
| 559 | 20250102 | 100400 | 130550200 | 4055 | 4035 | 4085 | 4030 | 2852 |
| 560 | 20250102 | 100300 | 119004840 | 4020 | 3980 | 4030 | 3980 | 3773 |
| 561 | 20250102 | 100200 | 103870860 | 4005 | 4005 | 4015 | 3985 | 4888 |
| 562 | 20250102 | 100100 | 84347900 | 4015 | 4025 | 4040 | 4010 | 4468 |
| 563 | 20250102 | 100000 | 66388215 | 4050 | 4000 | 4050 | 4000 | 16570 |