29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 195200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 4530 |
| 3 | 20250102 | 195100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 4 | 20250102 | 195000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 5 | 20250102 | 194900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 6 | 20250102 | 194800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 7 | 20250102 | 194700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 8 | 20250102 | 194600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 9 | 20250102 | 194500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 10 | 20250102 | 194400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 11 | 20250102 | 194300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 12 | 20250102 | 194200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 13 | 20250102 | 194100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 14 | 20250102 | 194000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 15 | 20250102 | 193900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 16 | 20250102 | 193800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 17 | 20250102 | 193700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 18 | 20250102 | 193600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 19 | 20250102 | 193500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 20 | 20250102 | 193400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 21 | 20250102 | 193300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 22 | 20250102 | 193200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 23 | 20250102 | 193100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 24 | 20250102 | 193000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 25 | 20250102 | 192900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 26 | 20250102 | 192800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 27 | 20250102 | 192700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 28 | 20250102 | 192600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 29 | 20250102 | 192500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 30 | 20250102 | 192400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 31 | 20250102 | 192300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 32 | 20250102 | 192200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 4530 |
| 33 | 20250102 | 192100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 34 | 20250102 | 192000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 35 | 20250102 | 191900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 36 | 20250102 | 191800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 37 | 20250102 | 191700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 38 | 20250102 | 191600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 39 | 20250102 | 191500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 40 | 20250102 | 191400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 41 | 20250102 | 191300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 42 | 20250102 | 191200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 43 | 20250102 | 191100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 44 | 20250102 | 191000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 45 | 20250102 | 190900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 46 | 20250102 | 190800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 47 | 20250102 | 190700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 48 | 20250102 | 190600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 49 | 20250102 | 190500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 50 | 20250102 | 190400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 51 | 20250102 | 190300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 52 | 20250102 | 190200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 53 | 20250102 | 190100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 54 | 20250102 | 190000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 55 | 20250102 | 185900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 56 | 20250102 | 185800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 57 | 20250102 | 185700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 58 | 20250102 | 185600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 59 | 20250102 | 185500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 60 | 20250102 | 185400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 61 | 20250102 | 185300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 62 | 20250102 | 185200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 4530 |
| 63 | 20250102 | 185100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 64 | 20250102 | 185000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 65 | 20250102 | 184900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 66 | 20250102 | 184800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 67 | 20250102 | 184700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 68 | 20250102 | 184600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 69 | 20250102 | 184500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 70 | 20250102 | 184400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 71 | 20250102 | 184300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 72 | 20250102 | 184200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 73 | 20250102 | 184100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 74 | 20250102 | 184000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 75 | 20250102 | 183900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 76 | 20250102 | 183800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 77 | 20250102 | 183700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 78 | 20250102 | 183600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 79 | 20250102 | 183500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 80 | 20250102 | 183400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 81 | 20250102 | 183300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 82 | 20250102 | 183200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 83 | 20250102 | 183100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 84 | 20250102 | 183000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 85 | 20250102 | 182900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 86 | 20250102 | 182800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 87 | 20250102 | 182700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 88 | 20250102 | 182600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 89 | 20250102 | 182500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 90 | 20250102 | 182400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 91 | 20250102 | 182300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 92 | 20250102 | 182200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 4530 |
| 93 | 20250102 | 182100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 94 | 20250102 | 182000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 95 | 20250102 | 181900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 96 | 20250102 | 181800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 97 | 20250102 | 181700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 98 | 20250102 | 181600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 99 | 20250102 | 181500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 100 | 20250102 | 181400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 101 | 20250102 | 181300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 102 | 20250102 | 181200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 103 | 20250102 | 181100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 104 | 20250102 | 181000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 105 | 20250102 | 180900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 106 | 20250102 | 180800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 107 | 20250102 | 180700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 108 | 20250102 | 180600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 109 | 20250102 | 180500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 110 | 20250102 | 180400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 111 | 20250102 | 180300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 112 | 20250102 | 180200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 113 | 20250102 | 180100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 114 | 20250102 | 180000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 115 | 20250102 | 175900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 116 | 20250102 | 175800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 117 | 20250102 | 175700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 118 | 20250102 | 175600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 119 | 20250102 | 175500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 120 | 20250102 | 175400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 121 | 20250102 | 175300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 122 | 20250102 | 175200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 4530 |
| 123 | 20250102 | 175100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 124 | 20250102 | 175000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 125 | 20250102 | 174900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 126 | 20250102 | 174800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 127 | 20250102 | 174700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 128 | 20250102 | 174600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 129 | 20250102 | 174500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 130 | 20250102 | 174400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 131 | 20250102 | 174300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 132 | 20250102 | 174200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 133 | 20250102 | 174100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 134 | 20250102 | 174000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 135 | 20250102 | 173900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 136 | 20250102 | 173800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 137 | 20250102 | 173700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 138 | 20250102 | 173600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 139 | 20250102 | 173500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 140 | 20250102 | 173400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 141 | 20250102 | 173300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 142 | 20250102 | 173200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 143 | 20250102 | 173100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 144 | 20250102 | 173000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 145 | 20250102 | 172900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 146 | 20250102 | 172800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 147 | 20250102 | 172700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 148 | 20250102 | 172600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 149 | 20250102 | 172500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 150 | 20250102 | 172400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 151 | 20250102 | 172300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 152 | 20250102 | 172200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 4530 |
| 153 | 20250102 | 172100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 154 | 20250102 | 172000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 155 | 20250102 | 171900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 156 | 20250102 | 171800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 157 | 20250102 | 171700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 158 | 20250102 | 171600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 159 | 20250102 | 171500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 160 | 20250102 | 171400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 161 | 20250102 | 171300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 162 | 20250102 | 171200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 163 | 20250102 | 171100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 164 | 20250102 | 171000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 165 | 20250102 | 170900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 166 | 20250102 | 170800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 167 | 20250102 | 170700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 168 | 20250102 | 170600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 169 | 20250102 | 170500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 170 | 20250102 | 170400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 171 | 20250102 | 170300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 172 | 20250102 | 170200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 173 | 20250102 | 170100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 174 | 20250102 | 170000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 175 | 20250102 | 165900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 176 | 20250102 | 165800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 177 | 20250102 | 165700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 178 | 20250102 | 165600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 179 | 20250102 | 165500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 180 | 20250102 | 165400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 181 | 20250102 | 165300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 182 | 20250102 | 165200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 4530 |
| 183 | 20250102 | 165100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 184 | 20250102 | 165000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 185 | 20250102 | 164900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 186 | 20250102 | 164800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 187 | 20250102 | 164700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 188 | 20250102 | 164600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 189 | 20250102 | 164500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 190 | 20250102 | 164400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 191 | 20250102 | 164300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 192 | 20250102 | 164200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 193 | 20250102 | 164100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 194 | 20250102 | 164000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 195 | 20250102 | 163900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 196 | 20250102 | 163800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 197 | 20250102 | 163700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 198 | 20250102 | 163600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 199 | 20250102 | 163500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 200 | 20250102 | 163400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 201 | 20250102 | 163300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 202 | 20250102 | 163200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 203 | 20250102 | 163100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 204 | 20250102 | 163000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 205 | 20250102 | 162900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 206 | 20250102 | 162800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 207 | 20250102 | 162700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 208 | 20250102 | 162600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 209 | 20250102 | 162500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 210 | 20250102 | 162400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 211 | 20250102 | 162300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 212 | 20250102 | 162200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 4530 |
| 213 | 20250102 | 162100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 214 | 20250102 | 162000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 215 | 20250102 | 161900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 216 | 20250102 | 161800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 217 | 20250102 | 161700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 218 | 20250102 | 161600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 219 | 20250102 | 161500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 220 | 20250102 | 161400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 221 | 20250102 | 161300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 222 | 20250102 | 161200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 223 | 20250102 | 161100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 224 | 20250102 | 161000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 225 | 20250102 | 160900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 226 | 20250102 | 160800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 227 | 20250102 | 160700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 228 | 20250102 | 160600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 229 | 20250102 | 160500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 230 | 20250102 | 160400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 231 | 20250102 | 160300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 232 | 20250102 | 160200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 233 | 20250102 | 160100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 234 | 20250102 | 160000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 235 | 20250102 | 155900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 236 | 20250102 | 155800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 237 | 20250102 | 155700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 238 | 20250102 | 155600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 239 | 20250102 | 155500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 240 | 20250102 | 155400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 241 | 20250102 | 155300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 242 | 20250102 | 155200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 4530 |
| 243 | 20250102 | 155100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 244 | 20250102 | 155000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 245 | 20250102 | 154900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 246 | 20250102 | 154800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 247 | 20250102 | 154700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 248 | 20250102 | 154600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 249 | 20250102 | 154500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 250 | 20250102 | 154400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 251 | 20250102 | 154300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 252 | 20250102 | 154200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 253 | 20250102 | 154100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 254 | 20250102 | 154000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 255 | 20250102 | 153900 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 256 | 20250102 | 153800 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 257 | 20250102 | 153700 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 258 | 20250102 | 153600 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 259 | 20250102 | 153500 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 260 | 20250102 | 153400 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 261 | 20250102 | 153300 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 262 | 20250102 | 153200 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 263 | 20250102 | 153100 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 264 | 20250102 | 153000 | 1028268665 | 4425 | 4425 | 4425 | 4425 | 4530 |
| 265 | 20250102 | 152900 | 1008223415 | 4415 | 4415 | 4415 | 4415 | 0 |
| 266 | 20250102 | 152800 | 1008223415 | 4415 | 4415 | 4415 | 4415 | 0 |
| 267 | 20250102 | 152700 | 1008223415 | 4415 | 4415 | 4415 | 4415 | 0 |
| 268 | 20250102 | 152600 | 1008223415 | 4415 | 4415 | 4415 | 4415 | 0 |
| 269 | 20250102 | 152500 | 1008223415 | 4415 | 4415 | 4415 | 4415 | 0 |
| 270 | 20250102 | 152400 | 1008223415 | 4415 | 4415 | 4415 | 4415 | 0 |
| 271 | 20250102 | 152300 | 1008223415 | 4415 | 4415 | 4415 | 4415 | 0 |
| 272 | 20250102 | 152200 | 1008223415 | 4415 | 4415 | 4415 | 4415 | 0 |
| 273 | 20250102 | 152100 | 1008223415 | 4415 | 4415 | 4415 | 4415 | 0 |
| 274 | 20250102 | 152000 | 1008223415 | 4415 | 4415 | 4415 | 4415 | 0 |
| 275 | 20250102 | 151900 | 1008223415 | 4415 | 4410 | 4420 | 4410 | 1249 |
| 276 | 20250102 | 151800 | 1002707805 | 4415 | 4415 | 4415 | 4410 | 103 |
| 277 | 20250102 | 151700 | 1002253375 | 4415 | 4415 | 4415 | 4410 | 50 |
| 278 | 20250102 | 151600 | 1002032635 | 4415 | 4415 | 4415 | 4415 | 2295 |
| 279 | 20250102 | 151500 | 991900210 | 4410 | 4410 | 4415 | 4410 | 826 |
| 280 | 20250102 | 151400 | 988254380 | 4405 | 4405 | 4410 | 4405 | 1049 |
| 281 | 20250102 | 151300 | 983629240 | 4405 | 4405 | 4405 | 4400 | 384 |
| 282 | 20250102 | 151200 | 981937725 | 4405 | 4400 | 4405 | 4400 | 818 |
| 283 | 20250102 | 151100 | 978334445 | 4400 | 4405 | 4405 | 4400 | 8 |
| 284 | 20250102 | 151000 | 978299210 | 4405 | 4405 | 4410 | 4405 | 472 |
| 285 | 20250102 | 150900 | 976219925 | 4410 | 4405 | 4410 | 4405 | 781 |
| 286 | 20250102 | 150800 | 972775720 | 4410 | 4410 | 4410 | 4410 | 1 |
| 287 | 20250102 | 150700 | 972771310 | 4405 | 4410 | 4410 | 4405 | 254 |
| 288 | 20250102 | 150600 | 971651175 | 4405 | 4400 | 4405 | 4400 | 122 |
| 289 | 20250102 | 150500 | 971114365 | 4400 | 4400 | 4400 | 4400 | 2 |
| 290 | 20250102 | 150400 | 971105565 | 4400 | 4405 | 4405 | 4400 | 151 |
| 291 | 20250102 | 150300 | 970440415 | 4405 | 4405 | 4405 | 4405 | 329 |
| 292 | 20250102 | 150200 | 968991170 | 4410 | 4405 | 4410 | 4405 | 6 |
| 293 | 20250102 | 150100 | 968964715 | 4410 | 4405 | 4410 | 4405 | 75 |
| 294 | 20250102 | 150000 | 968634335 | 4405 | 4405 | 4405 | 4400 | 67 |
| 295 | 20250102 | 145900 | 968339205 | 4405 | 4405 | 4405 | 4405 | 19 |
| 296 | 20250102 | 145800 | 968255510 | 4400 | 4405 | 4405 | 4400 | 1165 |
| 297 | 20250102 | 145700 | 963124010 | 4405 | 4400 | 4405 | 4400 | 203 |
| 298 | 20250102 | 145600 | 962230135 | 4400 | 4400 | 4400 | 4400 | 1 |
| 299 | 20250102 | 145500 | 962225735 | 4400 | 4400 | 4400 | 4400 | 66 |
| 300 | 20250102 | 145400 | 961935335 | 4400 | 4400 | 4405 | 4400 | 322 |
| 301 | 20250102 | 145300 | 960517860 | 4400 | 4400 | 4405 | 4400 | 24 |
| 302 | 20250102 | 145200 | 960412250 | 4405 | 4395 | 4405 | 4395 | 203 |
| 303 | 20250102 | 145100 | 959518715 | 4395 | 4395 | 4395 | 4395 | 66 |
| 304 | 20250102 | 145000 | 959228645 | 4405 | 4405 | 4405 | 4405 | 135 |
| 305 | 20250102 | 144900 | 958633970 | 4395 | 4405 | 4405 | 4395 | 1402 |
| 306 | 20250102 | 144800 | 952463735 | 4400 | 4405 | 4405 | 4400 | 1527 |
| 307 | 20250102 | 144700 | 945744790 | 4405 | 4410 | 4410 | 4405 | 136 |
| 308 | 20250102 | 144600 | 945145035 | 4410 | 4410 | 4410 | 4410 | 6 |
| 309 | 20250102 | 144500 | 945118575 | 4420 | 4405 | 4420 | 4405 | 203 |
| 310 | 20250102 | 144400 | 944222380 | 4405 | 4405 | 4405 | 4405 | 1 |
| 311 | 20250102 | 144300 | 944217975 | 4405 | 4395 | 4410 | 4395 | 18544 |
| 312 | 20250102 | 144200 | 862602125 | 4395 | 4395 | 4395 | 4395 | 66 |
| 313 | 20250102 | 144100 | 862312055 | 4400 | 4400 | 4400 | 4400 | 138 |
| 314 | 20250102 | 144000 | 861704855 | 4395 | 4395 | 4395 | 4395 | 141 |
| 315 | 20250102 | 143900 | 861085160 | 4395 | 4395 | 4400 | 4395 | 238 |
| 316 | 20250102 | 143800 | 860038475 | 4400 | 4400 | 4400 | 4395 | 184 |
| 317 | 20250102 | 143700 | 859228880 | 4400 | 4400 | 4400 | 4395 | 202 |
| 318 | 20250102 | 143600 | 858340410 | 4395 | 4395 | 4395 | 4395 | 67 |
| 319 | 20250102 | 143500 | 858045945 | 4400 | 4400 | 4400 | 4395 | 537 |
| 320 | 20250102 | 143400 | 855683150 | 4395 | 4400 | 4400 | 4395 | 431 |
| 321 | 20250102 | 143300 | 853787090 | 4400 | 4395 | 4400 | 4395 | 69 |
| 322 | 20250102 | 143200 | 853483815 | 4395 | 4400 | 4400 | 4395 | 146 |
| 323 | 20250102 | 143100 | 852841420 | 4395 | 4395 | 4395 | 4395 | 67 |
| 324 | 20250102 | 143000 | 852546955 | 4395 | 4400 | 4400 | 4395 | 203 |
| 325 | 20250102 | 142900 | 851654095 | 4395 | 4395 | 4395 | 4395 | 29 |
| 326 | 20250102 | 142800 | 851526640 | 4395 | 4400 | 4400 | 4395 | 201 |
| 327 | 20250102 | 142700 | 850642570 | 4400 | 4395 | 4400 | 4395 | 69 |
| 328 | 20250102 | 142600 | 850339310 | 4400 | 4395 | 4400 | 4395 | 136 |
| 329 | 20250102 | 142500 | 849740915 | 4395 | 4395 | 4400 | 4395 | 182 |
| 330 | 20250102 | 142400 | 848941020 | 4400 | 4400 | 4400 | 4395 | 201 |
| 331 | 20250102 | 142300 | 848056945 | 4395 | 4400 | 4400 | 4395 | 2 |
| 332 | 20250102 | 142200 | 848048150 | 4395 | 4400 | 4400 | 4395 | 389 |
| 333 | 20250102 | 142100 | 846336885 | 4395 | 4400 | 4400 | 4395 | 121 |
| 334 | 20250102 | 142000 | 845804840 | 4400 | 4400 | 4400 | 4400 | 135 |
| 335 | 20250102 | 141900 | 845210840 | 4395 | 4400 | 4400 | 4395 | 66 |
| 336 | 20250102 | 141800 | 844920765 | 4400 | 4400 | 4400 | 4395 | 222 |
| 337 | 20250102 | 141700 | 843944295 | 4400 | 4395 | 4400 | 4395 | 2797 |
| 338 | 20250102 | 141600 | 831637820 | 4400 | 4400 | 4400 | 4400 | 146 |
| 339 | 20250102 | 141500 | 830995420 | 4395 | 4400 | 4400 | 4395 | 200 |
| 340 | 20250102 | 141400 | 830115745 | 4395 | 4395 | 4395 | 4395 | 66 |
| 341 | 20250102 | 141300 | 829825675 | 4400 | 4400 | 4400 | 4400 | 136 |
| 342 | 20250102 | 141200 | 829227275 | 4395 | 4395 | 4395 | 4395 | 166 |
| 343 | 20250102 | 141100 | 828497705 | 4400 | 4400 | 4400 | 4400 | 136 |
| 344 | 20250102 | 141000 | 827899305 | 4395 | 4395 | 4395 | 4395 | 66 |
| 345 | 20250102 | 140900 | 827609235 | 4400 | 4400 | 4400 | 4400 | 157 |
| 346 | 20250102 | 140800 | 826918435 | 4395 | 4400 | 4400 | 4395 | 2265 |
| 347 | 20250102 | 140700 | 816952760 | 4400 | 4395 | 4400 | 4395 | 830 |
| 348 | 20250102 | 140600 | 813303170 | 4400 | 4395 | 4400 | 4395 | 530 |
| 349 | 20250102 | 140500 | 810973770 | 4400 | 4395 | 4400 | 4395 | 201 |
| 350 | 20250102 | 140400 | 810089700 | 4395 | 4395 | 4395 | 4395 | 65 |
| 351 | 20250102 | 140300 | 809804025 | 4400 | 4400 | 4400 | 4400 | 235 |
| 352 | 20250102 | 140200 | 808770025 | 4395 | 4400 | 4400 | 4395 | 201 |
| 353 | 20250102 | 140100 | 807885955 | 4395 | 4395 | 4395 | 4395 | 65 |
| 354 | 20250102 | 140000 | 807600280 | 4395 | 4400 | 4400 | 4395 | 848 |
| 355 | 20250102 | 135900 | 803871455 | 4395 | 4395 | 4395 | 4395 | 65 |
| 356 | 20250102 | 135800 | 803585780 | 4400 | 4390 | 4400 | 4390 | 201 |
| 357 | 20250102 | 135700 | 802702040 | 4395 | 4395 | 4395 | 4395 | 0 |
| 358 | 20250102 | 135600 | 802702040 | 4395 | 4400 | 4400 | 4395 | 202 |
| 359 | 20250102 | 135500 | 801813570 | 4400 | 4395 | 4400 | 4395 | 78 |
| 360 | 20250102 | 135400 | 801470695 | 4400 | 4400 | 4400 | 4400 | 135 |
| 361 | 20250102 | 135300 | 800876695 | 4390 | 4400 | 4400 | 4390 | 75 |
| 362 | 20250102 | 135200 | 800547355 | 4400 | 4390 | 4400 | 4390 | 201 |
| 363 | 20250102 | 135100 | 799663605 | 4400 | 4400 | 4400 | 4400 | 0 |
| 364 | 20250102 | 135000 | 799663605 | 4400 | 4390 | 4400 | 4390 | 201 |
| 365 | 20250102 | 134900 | 798779865 | 4390 | 4390 | 4400 | 4390 | 67 |
| 366 | 20250102 | 134800 | 798485725 | 4395 | 4395 | 4395 | 4395 | 483 |
| 367 | 20250102 | 134700 | 796362940 | 4390 | 4390 | 4390 | 4390 | 66 |
| 368 | 20250102 | 134600 | 796073200 | 4400 | 4390 | 4400 | 4390 | 613 |
| 369 | 20250102 | 134500 | 793380665 | 4390 | 4400 | 4400 | 4390 | 230 |
| 370 | 20250102 | 134400 | 792368715 | 4390 | 4390 | 4390 | 4390 | 65 |
| 371 | 20250102 | 134300 | 792083365 | 4400 | 4395 | 4400 | 4395 | 185 |
| 372 | 20250102 | 134200 | 791269845 | 4400 | 4400 | 4400 | 4400 | 1 |
| 373 | 20250102 | 134100 | 791265445 | 4395 | 4400 | 4400 | 4395 | 200 |
| 374 | 20250102 | 134000 | 790385770 | 4395 | 4395 | 4395 | 4395 | 768 |
| 375 | 20250102 | 133900 | 787010410 | 4400 | 4400 | 4400 | 4400 | 135 |
| 376 | 20250102 | 133800 | 786416410 | 4400 | 4395 | 4400 | 4395 | 68 |
| 377 | 20250102 | 133700 | 786117545 | 4395 | 4395 | 4395 | 4390 | 172 |
| 378 | 20250102 | 133600 | 785361610 | 4395 | 4400 | 4400 | 4395 | 933 |
| 379 | 20250102 | 133500 | 781259895 | 4400 | 4400 | 4400 | 4400 | 138 |
| 380 | 20250102 | 133400 | 780652695 | 4405 | 4395 | 4405 | 4395 | 67 |
| 381 | 20250102 | 133300 | 780358220 | 4405 | 4395 | 4405 | 4395 | 176 |
| 382 | 20250102 | 133200 | 779583350 | 4395 | 4395 | 4395 | 4395 | 66 |
| 383 | 20250102 | 133100 | 779293280 | 4400 | 4395 | 4400 | 4395 | 257 |
| 384 | 20250102 | 133000 | 778162800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 385 | 20250102 | 132900 | 778162800 | 4400 | 4395 | 4400 | 4395 | 202 |
| 386 | 20250102 | 132800 | 777274335 | 4400 | 4395 | 4400 | 4395 | 201 |
| 387 | 20250102 | 132700 | 776390265 | 4400 | 4390 | 4400 | 4390 | 409 |
| 388 | 20250102 | 132600 | 774593030 | 4390 | 4390 | 4390 | 4385 | 239 |
| 389 | 20250102 | 132500 | 773544145 | 4390 | 4390 | 4390 | 4390 | 1311 |
| 390 | 20250102 | 132400 | 767788855 | 4390 | 4390 | 4390 | 4390 | 1010 |
| 391 | 20250102 | 132300 | 763354955 | 4390 | 4400 | 4400 | 4390 | 81 |
| 392 | 20250102 | 132200 | 762999215 | 4400 | 4395 | 4400 | 4395 | 200 |
| 393 | 20250102 | 132100 | 762119540 | 4400 | 4400 | 4400 | 4400 | 203 |
| 394 | 20250102 | 132000 | 761226340 | 4395 | 4400 | 4405 | 4395 | 288 |
| 395 | 20250102 | 131900 | 759960530 | 4400 | 4405 | 4405 | 4400 | 201 |
| 396 | 20250102 | 131800 | 759075560 | 4405 | 4400 | 4405 | 4400 | 151 |
| 397 | 20250102 | 131700 | 758410630 | 4400 | 4400 | 4400 | 4400 | 21 |
| 398 | 20250102 | 131600 | 758318230 | 4410 | 4400 | 4410 | 4400 | 292 |
| 399 | 20250102 | 131500 | 757032745 | 4390 | 4395 | 4400 | 4390 | 1097 |
| 400 | 20250102 | 131400 | 752211750 | 4395 | 4390 | 4395 | 4390 | 202 |
| 401 | 20250102 | 131300 | 751324295 | 4395 | 4395 | 4395 | 4395 | 137 |
| 402 | 20250102 | 131200 | 750722180 | 4390 | 4395 | 4395 | 4390 | 68 |
| 403 | 20250102 | 131100 | 750423650 | 4385 | 4390 | 4395 | 4385 | 2700 |
| 404 | 20250102 | 131000 | 738570300 | 4390 | 4390 | 4390 | 4390 | 0 |
| 405 | 20250102 | 130900 | 738570300 | 4390 | 4395 | 4395 | 4390 | 1451 |
| 406 | 20250102 | 130800 | 732193480 | 4390 | 4385 | 4390 | 4385 | 586 |
| 407 | 20250102 | 130700 | 729621270 | 4390 | 4390 | 4390 | 4390 | 140 |
| 408 | 20250102 | 130600 | 729006670 | 4390 | 4395 | 4395 | 4390 | 771 |
| 409 | 20250102 | 130500 | 725621415 | 4390 | 4395 | 4395 | 4390 | 363 |
| 410 | 20250102 | 130400 | 724026845 | 4385 | 4385 | 4385 | 4385 | 0 |
| 411 | 20250102 | 130300 | 724026845 | 4385 | 4395 | 4395 | 4385 | 203 |
| 412 | 20250102 | 130200 | 723135320 | 4390 | 4390 | 4390 | 4390 | 65 |
| 413 | 20250102 | 130100 | 722849970 | 4395 | 4395 | 4395 | 4395 | 282 |
| 414 | 20250102 | 130000 | 721610580 | 4385 | 4385 | 4385 | 4385 | 73 |
| 415 | 20250102 | 125900 | 721290475 | 4395 | 4395 | 4400 | 4395 | 296 |
| 416 | 20250102 | 125800 | 719988955 | 4395 | 4400 | 4400 | 4395 | 8 |
| 417 | 20250102 | 125700 | 719953790 | 4395 | 4395 | 4400 | 4385 | 467 |
| 418 | 20250102 | 125600 | 717900785 | 4395 | 4395 | 4400 | 4385 | 427 |
| 419 | 20250102 | 125500 | 716023170 | 4395 | 4390 | 4395 | 4385 | 85 |
| 420 | 20250102 | 125400 | 715650050 | 4390 | 4395 | 4400 | 4385 | 315 |
| 421 | 20250102 | 125300 | 714264875 | 4385 | 4390 | 4400 | 4385 | 215 |
| 422 | 20250102 | 125200 | 713320720 | 4395 | 4390 | 4400 | 4385 | 429 |
| 423 | 20250102 | 125100 | 711435805 | 4385 | 4395 | 4395 | 4385 | 280 |
| 424 | 20250102 | 125000 | 710205870 | 4385 | 4390 | 4400 | 4385 | 238 |
| 425 | 20250102 | 124900 | 709160565 | 4385 | 4385 | 4395 | 4385 | 64 |
| 426 | 20250102 | 124800 | 708879670 | 4385 | 4385 | 4395 | 4385 | 510 |
| 427 | 20250102 | 124700 | 706641950 | 4385 | 4385 | 4385 | 4385 | 73 |
| 428 | 20250102 | 124600 | 706321845 | 4395 | 4390 | 4395 | 4385 | 213 |
| 429 | 20250102 | 124500 | 705386245 | 4390 | 4380 | 4390 | 4380 | 22 |
| 430 | 20250102 | 124400 | 705289725 | 4385 | 4375 | 4385 | 4375 | 783 |
| 431 | 20250102 | 124300 | 701857000 | 4375 | 4395 | 4395 | 4375 | 10007 |
| 432 | 20250102 | 124200 | 657999130 | 4395 | 4390 | 4395 | 4390 | 390 |
| 433 | 20250102 | 124100 | 656285440 | 4390 | 4395 | 4395 | 4390 | 269 |
| 434 | 20250102 | 124000 | 655103550 | 4395 | 4395 | 4395 | 4390 | 59 |
| 435 | 20250102 | 123900 | 654844280 | 4395 | 4400 | 4400 | 4390 | 704 |
| 436 | 20250102 | 123800 | 651749875 | 4395 | 4390 | 4400 | 4390 | 148 |
| 437 | 20250102 | 123700 | 651099535 | 4395 | 4390 | 4395 | 4390 | 144 |
| 438 | 20250102 | 123600 | 650466685 | 4390 | 4390 | 4395 | 4390 | 826 |
| 439 | 20250102 | 123500 | 646839545 | 4395 | 4390 | 4395 | 4390 | 376 |
| 440 | 20250102 | 123400 | 645187390 | 4395 | 4395 | 4395 | 4390 | 844 |
| 441 | 20250102 | 123300 | 641480965 | 4390 | 4395 | 4395 | 4390 | 213 |
| 442 | 20250102 | 123200 | 640545190 | 4390 | 4390 | 4395 | 4390 | 196 |
| 443 | 20250102 | 123100 | 639684735 | 4395 | 4395 | 4395 | 4390 | 174 |
| 444 | 20250102 | 123000 | 638920035 | 4390 | 4395 | 4395 | 4390 | 129 |
| 445 | 20250102 | 122900 | 638353445 | 4395 | 4395 | 4395 | 4390 | 664 |
| 446 | 20250102 | 122800 | 635435200 | 4395 | 4390 | 4395 | 4390 | 304 |
| 447 | 20250102 | 122700 | 634100605 | 4390 | 4390 | 4400 | 4390 | 278 |
| 448 | 20250102 | 122600 | 632878720 | 4390 | 4390 | 4390 | 4390 | 127 |
| 449 | 20250102 | 122500 | 632321190 | 4400 | 4395 | 4400 | 4395 | 308 |
| 450 | 20250102 | 122400 | 630967250 | 4395 | 4400 | 4400 | 4395 | 302 |
| 451 | 20250102 | 122300 | 629639230 | 4395 | 4395 | 4395 | 4395 | 1204 |
| 452 | 20250102 | 122200 | 624347650 | 4395 | 4395 | 4395 | 4390 | 215 |
| 453 | 20250102 | 122100 | 623402760 | 4395 | 4385 | 4395 | 4385 | 631 |
| 454 | 20250102 | 122000 | 620632755 | 4390 | 4385 | 4390 | 4385 | 604 |
| 455 | 20250102 | 121900 | 617982005 | 4385 | 4385 | 4385 | 4385 | 7 |
| 456 | 20250102 | 121800 | 617951310 | 4385 | 4385 | 4390 | 4385 | 913 |
| 457 | 20250102 | 121700 | 613946825 | 4385 | 4390 | 4390 | 4385 | 135 |
| 458 | 20250102 | 121600 | 613354205 | 4390 | 4385 | 4390 | 4385 | 486 |
| 459 | 20250102 | 121500 | 611220735 | 4385 | 4390 | 4390 | 4385 | 246 |
| 460 | 20250102 | 121400 | 610141120 | 4395 | 4390 | 4395 | 4385 | 337 |
| 461 | 20250102 | 121300 | 608661045 | 4390 | 4390 | 4390 | 4390 | 67 |
| 462 | 20250102 | 121200 | 608366915 | 4390 | 4390 | 4395 | 4385 | 1254 |
| 463 | 20250102 | 121100 | 602861495 | 4395 | 4400 | 4400 | 4395 | 190 |
| 464 | 20250102 | 121000 | 602026385 | 4400 | 4395 | 4400 | 4390 | 177 |
| 465 | 20250102 | 120900 | 601247820 | 4390 | 4400 | 4400 | 4390 | 360 |
| 466 | 20250102 | 120800 | 599665265 | 4395 | 4395 | 4395 | 4395 | 74 |
| 467 | 20250102 | 120700 | 599340035 | 4390 | 4390 | 4390 | 4390 | 588 |
| 468 | 20250102 | 120600 | 596758715 | 4385 | 4385 | 4385 | 4385 | 79 |
| 469 | 20250102 | 120500 | 596412300 | 4390 | 4385 | 4390 | 4385 | 188 |
| 470 | 20250102 | 120400 | 595587710 | 4385 | 4385 | 4385 | 4380 | 2472 |
| 471 | 20250102 | 120300 | 584755235 | 4385 | 4385 | 4390 | 4385 | 432 |
| 472 | 20250102 | 120200 | 582860235 | 4385 | 4380 | 4385 | 4380 | 917 |
| 473 | 20250102 | 120100 | 578841590 | 4385 | 4405 | 4405 | 4385 | 11142 |
| 474 | 20250102 | 120000 | 529886820 | 4405 | 4410 | 4410 | 4405 | 351 |
| 475 | 20250102 | 115900 | 528340620 | 4405 | 4405 | 4415 | 4405 | 230 |
| 476 | 20250102 | 115800 | 527326070 | 4405 | 4410 | 4410 | 4405 | 633 |
| 477 | 20250102 | 115700 | 524534570 | 4410 | 4405 | 4435 | 4405 | 1501 |
| 478 | 20250102 | 115600 | 517909570 | 4405 | 4405 | 4405 | 4405 | 71 |
| 479 | 20250102 | 115500 | 517596815 | 4410 | 4410 | 4410 | 4410 | 302 |
| 480 | 20250102 | 115400 | 516264995 | 4410 | 4410 | 4410 | 4410 | 73 |
| 481 | 20250102 | 115300 | 515943065 | 4415 | 4410 | 4415 | 4410 | 212 |
| 482 | 20250102 | 115200 | 515007445 | 4415 | 4410 | 4415 | 4405 | 408 |
| 483 | 20250102 | 115100 | 513208035 | 4400 | 4400 | 4400 | 4400 | 72 |
| 484 | 20250102 | 115000 | 512891235 | 4400 | 4405 | 4415 | 4400 | 494 |
| 485 | 20250102 | 114900 | 510714475 | 4400 | 4400 | 4400 | 4400 | 7 |
| 486 | 20250102 | 114800 | 510683675 | 4400 | 4400 | 4400 | 4400 | 78 |
| 487 | 20250102 | 114700 | 510340475 | 4405 | 4405 | 4410 | 4405 | 1335 |
| 488 | 20250102 | 114600 | 504459300 | 4405 | 4405 | 4405 | 4405 | 47 |
| 489 | 20250102 | 114500 | 504252265 | 4405 | 4410 | 4410 | 4405 | 82 |
| 490 | 20250102 | 114400 | 503891005 | 4410 | 4405 | 4410 | 4405 | 320 |
| 491 | 20250102 | 114300 | 502480170 | 4405 | 4405 | 4405 | 4400 | 1781 |
| 492 | 20250102 | 114200 | 494639335 | 4405 | 4405 | 4405 | 4400 | 914 |
| 493 | 20250102 | 114100 | 490613520 | 4405 | 4400 | 4405 | 4400 | 181 |
| 494 | 20250102 | 114000 | 489816580 | 4400 | 4400 | 4400 | 4400 | 12 |
| 495 | 20250102 | 113900 | 489763780 | 4395 | 4410 | 4410 | 4395 | 8657 |
| 496 | 20250102 | 113800 | 451685180 | 4410 | 4405 | 4410 | 4405 | 112 |
| 497 | 20250102 | 113700 | 451191295 | 4405 | 4405 | 4405 | 4405 | 71 |
| 498 | 20250102 | 113600 | 450878540 | 4405 | 4410 | 4425 | 4405 | 1887 |
| 499 | 20250102 | 113500 | 442561215 | 4400 | 4400 | 4400 | 4400 | 7 |
| 500 | 20250102 | 113400 | 442530415 | 4400 | 4400 | 4400 | 4400 | 73 |
| 501 | 20250102 | 113300 | 442209215 | 4400 | 4405 | 4405 | 4400 | 1333 |
| 502 | 20250102 | 113200 | 436337710 | 4405 | 4405 | 4405 | 4405 | 10 |
| 503 | 20250102 | 113100 | 436293660 | 4400 | 4405 | 4405 | 4400 | 174 |
| 504 | 20250102 | 113000 | 435527515 | 4400 | 4395 | 4400 | 4395 | 2102 |
| 505 | 20250102 | 112900 | 426279080 | 4400 | 4395 | 4400 | 4395 | 22 |
| 506 | 20250102 | 112800 | 426182315 | 4395 | 4395 | 4395 | 4395 | 132 |
| 507 | 20250102 | 112700 | 425602175 | 4395 | 4395 | 4395 | 4395 | 71 |
| 508 | 20250102 | 112600 | 425290130 | 4395 | 4400 | 4400 | 4395 | 86 |
| 509 | 20250102 | 112500 | 424911885 | 4395 | 4400 | 4400 | 4395 | 78 |
| 510 | 20250102 | 112400 | 424569050 | 4400 | 4395 | 4400 | 4390 | 4307 |
| 511 | 20250102 | 112300 | 405640040 | 4400 | 4405 | 4405 | 4395 | 2467 |
| 512 | 20250102 | 112200 | 394785250 | 4400 | 4405 | 4405 | 4400 | 72 |
| 513 | 20250102 | 112100 | 394468445 | 4400 | 4395 | 4400 | 4395 | 1326 |
| 514 | 20250102 | 112000 | 388634520 | 4400 | 4390 | 4400 | 4390 | 167 |
| 515 | 20250102 | 111900 | 387899790 | 4390 | 4400 | 4400 | 4390 | 2894 |
| 516 | 20250102 | 111800 | 375186620 | 4400 | 4400 | 4400 | 4395 | 452 |
| 517 | 20250102 | 111700 | 373199650 | 4405 | 4400 | 4405 | 4395 | 545 |
| 518 | 20250102 | 111600 | 370801675 | 4400 | 4405 | 4405 | 4400 | 122 |
| 519 | 20250102 | 111500 | 370264745 | 4395 | 4415 | 4415 | 4395 | 15054 |
| 520 | 20250102 | 111400 | 303985905 | 4415 | 4415 | 4415 | 4410 | 689 |
| 521 | 20250102 | 111300 | 300947000 | 4415 | 4420 | 4420 | 4415 | 1432 |
| 522 | 20250102 | 111200 | 294624620 | 4415 | 4415 | 4415 | 4415 | 79 |
| 523 | 20250102 | 111100 | 294275835 | 4415 | 4415 | 4415 | 4415 | 807 |
| 524 | 20250102 | 111000 | 290712930 | 4415 | 4425 | 4425 | 4415 | 484 |
| 525 | 20250102 | 110900 | 288576010 | 4415 | 4425 | 4425 | 4415 | 78 |
| 526 | 20250102 | 110800 | 288231540 | 4425 | 4420 | 4425 | 4415 | 1462 |
| 527 | 20250102 | 110700 | 281769530 | 4420 | 4420 | 4420 | 4415 | 191 |
| 528 | 20250102 | 110600 | 280925675 | 4415 | 4420 | 4420 | 4415 | 78 |
| 529 | 20250102 | 110500 | 280581270 | 4420 | 4420 | 4420 | 4420 | 2 |
| 530 | 20250102 | 110400 | 280572430 | 4420 | 4425 | 4425 | 4420 | 4286 |
| 531 | 20250102 | 110300 | 261628285 | 4420 | 4425 | 4425 | 4420 | 241 |
| 532 | 20250102 | 110200 | 260561925 | 4425 | 4420 | 4425 | 4420 | 28 |
| 533 | 20250102 | 110100 | 260438060 | 4425 | 4425 | 4430 | 4425 | 296 |
| 534 | 20250102 | 110000 | 259127470 | 4425 | 4425 | 4425 | 4425 | 800 |
| 535 | 20250102 | 105900 | 255587470 | 4425 | 4425 | 4425 | 4425 | 25 |
| 536 | 20250102 | 105800 | 255476845 | 4425 | 4425 | 4425 | 4425 | 120 |
| 537 | 20250102 | 105700 | 254945845 | 4430 | 4420 | 4430 | 4420 | 271 |
| 538 | 20250102 | 105600 | 253746035 | 4420 | 4420 | 4420 | 4420 | 7 |
| 539 | 20250102 | 105500 | 253715095 | 4420 | 4425 | 4425 | 4420 | 82 |
| 540 | 20250102 | 105400 | 253352605 | 4420 | 4420 | 4430 | 4420 | 80 |
| 541 | 20250102 | 105300 | 252998995 | 4430 | 4420 | 4430 | 4420 | 45 |
| 542 | 20250102 | 105200 | 252799720 | 4420 | 4420 | 4420 | 4420 | 624 |
| 543 | 20250102 | 105100 | 250041640 | 4420 | 4420 | 4420 | 4420 | 288 |
| 544 | 20250102 | 105000 | 248768680 | 4420 | 4430 | 4430 | 4420 | 281 |
| 545 | 20250102 | 104900 | 247523920 | 4430 | 4430 | 4430 | 4420 | 151 |
| 546 | 20250102 | 104800 | 246855700 | 4430 | 4415 | 4430 | 4415 | 83 |
| 547 | 20250102 | 104700 | 246489105 | 4415 | 4420 | 4430 | 4415 | 330 |
| 548 | 20250102 | 104600 | 245029560 | 4430 | 4420 | 4430 | 4415 | 138 |
| 549 | 20250102 | 104500 | 244419310 | 4415 | 4420 | 4425 | 4415 | 1398 |
| 550 | 20250102 | 104400 | 238240180 | 4425 | 4430 | 4430 | 4420 | 4675 |
| 551 | 20250102 | 104300 | 217557755 | 4430 | 4430 | 4435 | 4430 | 940 |
| 552 | 20250102 | 104200 | 213393475 | 4435 | 4430 | 4435 | 4425 | 272 |
| 553 | 20250102 | 104100 | 212188970 | 4430 | 4430 | 4430 | 4425 | 669 |
| 554 | 20250102 | 104000 | 209226810 | 4440 | 4440 | 4440 | 4430 | 98 |
| 555 | 20250102 | 103900 | 208792415 | 4425 | 4435 | 4435 | 4425 | 8202 |
| 556 | 20250102 | 103800 | 172457120 | 4430 | 4435 | 4435 | 4430 | 428 |
| 557 | 20250102 | 103700 | 170561025 | 4435 | 4435 | 4435 | 4430 | 9 |
| 558 | 20250102 | 103600 | 170521145 | 4430 | 4430 | 4430 | 4430 | 1157 |
| 559 | 20250102 | 103500 | 165395635 | 4440 | 4435 | 4440 | 4430 | 351 |
| 560 | 20250102 | 103400 | 163838965 | 4435 | 4435 | 4445 | 4430 | 627 |
| 561 | 20250102 | 103300 | 161057890 | 4435 | 4445 | 4445 | 4435 | 634 |
| 562 | 20250102 | 103200 | 158242955 | 4445 | 4445 | 4445 | 4445 | 25 |
| 563 | 20250102 | 103100 | 158131830 | 4445 | 4445 | 4445 | 4440 | 355 |
| 564 | 20250102 | 103000 | 156555220 | 4440 | 4445 | 4445 | 4440 | 250 |
| 565 | 20250102 | 102900 | 155444000 | 4450 | 4450 | 4450 | 4445 | 16 |
| 566 | 20250102 | 102800 | 155372835 | 4445 | 4445 | 4455 | 4445 | 210 |
| 567 | 20250102 | 102700 | 154438360 | 4445 | 4450 | 4455 | 4445 | 2087 |
| 568 | 20250102 | 102600 | 145160260 | 4455 | 4450 | 4455 | 4450 | 1226 |
| 569 | 20250102 | 102500 | 139703465 | 4450 | 4450 | 4450 | 4450 | 70 |
| 570 | 20250102 | 102400 | 139391965 | 4450 | 4450 | 4455 | 4450 | 683 |
| 571 | 20250102 | 102300 | 136350645 | 4450 | 4450 | 4450 | 4445 | 11 |
| 572 | 20250102 | 102200 | 136301730 | 4450 | 4455 | 4455 | 4450 | 135 |
| 573 | 20250102 | 102100 | 135700940 | 4450 | 4445 | 4455 | 4445 | 74 |
| 574 | 20250102 | 102000 | 135371990 | 4460 | 4450 | 4460 | 4445 | 187 |
| 575 | 20250102 | 101900 | 134539630 | 4450 | 4460 | 4465 | 4450 | 853 |
| 576 | 20250102 | 101800 | 130741640 | 4455 | 4450 | 4460 | 4450 | 860 |
| 577 | 20250102 | 101700 | 126910440 | 4455 | 4460 | 4460 | 4450 | 85 |
| 578 | 20250102 | 101600 | 126531765 | 4455 | 4455 | 4455 | 4445 | 2532 |
| 579 | 20250102 | 101500 | 115276920 | 4455 | 4460 | 4460 | 4445 | 5860 |
| 580 | 20250102 | 101400 | 89224175 | 4460 | 4440 | 4460 | 4440 | 3155 |
| 581 | 20250102 | 101300 | 75210715 | 4445 | 4440 | 4455 | 4435 | 2243 |
| 582 | 20250102 | 101200 | 65231690 | 4440 | 4440 | 4440 | 4430 | 155 |
| 583 | 20250102 | 101100 | 64544360 | 4440 | 4435 | 4445 | 4435 | 254 |
| 584 | 20250102 | 101000 | 63417810 | 4435 | 4440 | 4440 | 4430 | 363 |
| 585 | 20250102 | 100900 | 61807205 | 4430 | 4430 | 4440 | 4430 | 483 |
| 586 | 20250102 | 100800 | 59664005 | 4440 | 4430 | 4445 | 4425 | 1705 |
| 587 | 20250102 | 100700 | 52113530 | 4430 | 4445 | 4455 | 4405 | 2916 |
| 588 | 20250102 | 100600 | 39215005 | 4445 | 4460 | 4470 | 4445 | 3981 |
| 589 | 20250102 | 100500 | 21487735 | 4470 | 4470 | 4470 | 4460 | 1109 |
| 590 | 20250102 | 100400 | 16539465 | 4470 | 4475 | 4475 | 4470 | 937 |
| 591 | 20250102 | 100300 | 12350010 | 4475 | 4485 | 4485 | 4475 | 1083 |
| 592 | 20250102 | 100200 | 7494495 | 4485 | 4485 | 4485 | 4485 | 6 |
| 593 | 20250102 | 100100 | 7467585 | 4485 | 4490 | 4490 | 4485 | 259 |
| 594 | 20250102 | 100000 | 6305370 | 4490 | 4490 | 4510 | 4490 | 1353 |