26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 190000 | 796645570 | 4650 | 4650 | 4650 | 4650 | 5699 |
| 3 | 20250102 | 185900 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20250102 | 185800 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20250102 | 185700 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20250102 | 185600 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20250102 | 185500 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20250102 | 185400 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20250102 | 185300 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20250102 | 185200 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20250102 | 185100 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20250102 | 185000 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20250102 | 184900 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20250102 | 184800 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20250102 | 184700 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20250102 | 184600 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20250102 | 184500 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20250102 | 184400 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20250102 | 184300 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20250102 | 184200 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20250102 | 184100 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20250102 | 184000 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20250102 | 183900 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20250102 | 183800 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20250102 | 183700 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20250102 | 183600 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20250102 | 183500 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20250102 | 183400 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20250102 | 183300 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20250102 | 183200 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20250102 | 183100 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20250102 | 183000 | 796645570 | 4650 | 4650 | 4650 | 4650 | 5699 |
| 33 | 20250102 | 182900 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20250102 | 182800 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20250102 | 182700 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20250102 | 182600 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20250102 | 182500 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20250102 | 182400 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20250102 | 182300 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20250102 | 182200 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20250102 | 182100 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20250102 | 182000 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20250102 | 181900 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20250102 | 181800 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20250102 | 181700 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20250102 | 181600 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20250102 | 181500 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20250102 | 181400 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20250102 | 181300 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20250102 | 181200 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20250102 | 181100 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20250102 | 181000 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20250102 | 180900 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20250102 | 180800 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20250102 | 180700 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20250102 | 180600 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20250102 | 180500 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20250102 | 180400 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20250102 | 180300 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20250102 | 180200 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20250102 | 180100 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20250102 | 180000 | 796645570 | 4650 | 4650 | 4650 | 4650 | 5699 |
| 63 | 20250102 | 175900 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20250102 | 175800 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20250102 | 175700 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20250102 | 175600 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20250102 | 175500 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20250102 | 175400 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20250102 | 175300 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20250102 | 175200 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20250102 | 175100 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20250102 | 175000 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20250102 | 174900 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20250102 | 174800 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20250102 | 174700 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20250102 | 174600 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20250102 | 174500 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20250102 | 174400 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20250102 | 174300 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20250102 | 174200 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20250102 | 174100 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20250102 | 174000 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20250102 | 173900 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20250102 | 173800 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20250102 | 173700 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20250102 | 173600 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20250102 | 173500 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20250102 | 173400 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20250102 | 173300 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20250102 | 173200 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20250102 | 173100 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20250102 | 173000 | 796645570 | 4650 | 4650 | 4650 | 4650 | 5699 |
| 93 | 20250102 | 172900 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20250102 | 172800 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20250102 | 172700 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20250102 | 172600 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20250102 | 172500 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20250102 | 172400 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20250102 | 172300 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20250102 | 172200 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20250102 | 172100 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20250102 | 172000 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20250102 | 171900 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20250102 | 171800 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20250102 | 171700 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20250102 | 171600 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20250102 | 171500 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20250102 | 171400 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20250102 | 171300 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20250102 | 171200 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20250102 | 171100 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20250102 | 171000 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20250102 | 170900 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20250102 | 170800 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20250102 | 170700 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20250102 | 170600 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20250102 | 170500 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20250102 | 170400 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20250102 | 170300 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20250102 | 170200 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20250102 | 170100 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20250102 | 170000 | 796645570 | 4650 | 4650 | 4650 | 4650 | 5699 |
| 123 | 20250102 | 165900 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20250102 | 165800 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20250102 | 165700 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20250102 | 165600 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20250102 | 165500 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20250102 | 165400 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20250102 | 165300 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20250102 | 165200 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20250102 | 165100 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20250102 | 165000 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20250102 | 164900 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20250102 | 164800 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20250102 | 164700 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20250102 | 164600 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20250102 | 164500 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20250102 | 164400 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20250102 | 164300 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20250102 | 164200 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20250102 | 164100 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20250102 | 164000 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20250102 | 163900 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20250102 | 163800 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20250102 | 163700 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20250102 | 163600 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20250102 | 163500 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20250102 | 163400 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20250102 | 163300 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20250102 | 163200 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20250102 | 163100 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20250102 | 163000 | 796645570 | 4650 | 4650 | 4650 | 4650 | 5699 |
| 153 | 20250102 | 162900 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20250102 | 162800 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20250102 | 162700 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20250102 | 162600 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20250102 | 162500 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20250102 | 162400 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20250102 | 162300 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20250102 | 162200 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20250102 | 162100 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20250102 | 162000 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20250102 | 161900 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20250102 | 161800 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20250102 | 161700 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20250102 | 161600 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20250102 | 161500 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20250102 | 161400 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20250102 | 161300 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20250102 | 161200 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20250102 | 161100 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20250102 | 161000 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20250102 | 160900 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20250102 | 160800 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20250102 | 160700 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20250102 | 160600 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20250102 | 160500 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20250102 | 160400 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20250102 | 160300 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20250102 | 160200 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20250102 | 160100 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20250102 | 160000 | 796645570 | 4650 | 4650 | 4650 | 4650 | 5699 |
| 183 | 20250102 | 155900 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20250102 | 155800 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 185 | 20250102 | 155700 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 186 | 20250102 | 155600 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 187 | 20250102 | 155500 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 188 | 20250102 | 155400 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 189 | 20250102 | 155300 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 190 | 20250102 | 155200 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 191 | 20250102 | 155100 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 192 | 20250102 | 155000 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 193 | 20250102 | 154900 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 194 | 20250102 | 154800 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 195 | 20250102 | 154700 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 196 | 20250102 | 154600 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 197 | 20250102 | 154500 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 198 | 20250102 | 154400 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 199 | 20250102 | 154300 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 200 | 20250102 | 154200 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 201 | 20250102 | 154100 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 202 | 20250102 | 154000 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 203 | 20250102 | 153900 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 204 | 20250102 | 153800 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 205 | 20250102 | 153700 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 206 | 20250102 | 153600 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 207 | 20250102 | 153500 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 208 | 20250102 | 153400 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 209 | 20250102 | 153300 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 210 | 20250102 | 153200 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 211 | 20250102 | 153100 | 796645570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 212 | 20250102 | 153000 | 796645570 | 4650 | 4650 | 4650 | 4650 | 11398 |
| 213 | 20250102 | 152900 | 770145220 | 4630 | 4630 | 4630 | 4630 | 0 |
| 214 | 20250102 | 152800 | 770145220 | 4630 | 4630 | 4630 | 4630 | 0 |
| 215 | 20250102 | 152700 | 770145220 | 4630 | 4630 | 4630 | 4630 | 0 |
| 216 | 20250102 | 152600 | 770145220 | 4630 | 4630 | 4630 | 4630 | 0 |
| 217 | 20250102 | 152500 | 770145220 | 4630 | 4630 | 4630 | 4630 | 0 |
| 218 | 20250102 | 152400 | 770145220 | 4630 | 4630 | 4630 | 4630 | 0 |
| 219 | 20250102 | 152300 | 770145220 | 4630 | 4630 | 4630 | 4630 | 0 |
| 220 | 20250102 | 152200 | 770145220 | 4630 | 4630 | 4630 | 4630 | 0 |
| 221 | 20250102 | 152100 | 770145220 | 4630 | 4630 | 4630 | 4630 | 0 |
| 222 | 20250102 | 152000 | 770145220 | 4630 | 4630 | 4630 | 4630 | 0 |
| 223 | 20250102 | 151900 | 770145220 | 4630 | 4655 | 4655 | 4630 | 450 |
| 224 | 20250102 | 151800 | 768050970 | 4625 | 4640 | 4650 | 4625 | 6708 |
| 225 | 20250102 | 151700 | 736898775 | 4635 | 4630 | 4635 | 4625 | 264 |
| 226 | 20250102 | 151600 | 735676785 | 4630 | 4625 | 4630 | 4625 | 52 |
| 227 | 20250102 | 151500 | 735436085 | 4625 | 4635 | 4635 | 4625 | 955 |
| 228 | 20250102 | 151400 | 731011440 | 4635 | 4640 | 4650 | 4635 | 3022 |
| 229 | 20250102 | 151300 | 716976620 | 4635 | 4630 | 4635 | 4630 | 2529 |
| 230 | 20250102 | 151200 | 705256120 | 4625 | 4625 | 4635 | 4620 | 5059 |
| 231 | 20250102 | 151100 | 681837255 | 4625 | 4625 | 4630 | 4620 | 2563 |
| 232 | 20250102 | 151000 | 669994810 | 4630 | 4610 | 4630 | 4600 | 9330 |
| 233 | 20250102 | 150900 | 626997640 | 4610 | 4610 | 4610 | 4610 | 215 |
| 234 | 20250102 | 150800 | 626006490 | 4610 | 4610 | 4610 | 4610 | 1 |
| 235 | 20250102 | 150700 | 626001880 | 4600 | 4595 | 4605 | 4595 | 4058 |
| 236 | 20250102 | 150600 | 607329090 | 4595 | 4595 | 4595 | 4595 | 1 |
| 237 | 20250102 | 150500 | 607324495 | 4600 | 4600 | 4600 | 4585 | 204 |
| 238 | 20250102 | 150400 | 606389095 | 4600 | 4590 | 4600 | 4590 | 1634 |
| 239 | 20250102 | 150300 | 598888505 | 4585 | 4590 | 4590 | 4585 | 122 |
| 240 | 20250102 | 150200 | 598328635 | 4590 | 4580 | 4590 | 4570 | 145 |
| 241 | 20250102 | 150100 | 597664505 | 4580 | 4565 | 4580 | 4565 | 520 |
| 242 | 20250102 | 150000 | 595286655 | 4585 | 4565 | 4585 | 4565 | 16 |
| 243 | 20250102 | 145900 | 595213595 | 4560 | 4585 | 4585 | 4560 | 6491 |
| 244 | 20250102 | 145800 | 565524810 | 4590 | 4595 | 4600 | 4590 | 889 |
| 245 | 20250102 | 145700 | 561441240 | 4600 | 4590 | 4600 | 4590 | 2822 |
| 246 | 20250102 | 145600 | 548485370 | 4595 | 4595 | 4595 | 4595 | 0 |
| 247 | 20250102 | 145500 | 548485370 | 4595 | 4595 | 4595 | 4595 | 21 |
| 248 | 20250102 | 145400 | 548388875 | 4595 | 4595 | 4595 | 4595 | 0 |
| 249 | 20250102 | 145300 | 548388875 | 4595 | 4595 | 4595 | 4595 | 51 |
| 250 | 20250102 | 145200 | 548154530 | 4595 | 4595 | 4595 | 4595 | 127 |
| 251 | 20250102 | 145100 | 547570965 | 4590 | 4590 | 4590 | 4590 | 462 |
| 252 | 20250102 | 145000 | 545450385 | 4595 | 4595 | 4595 | 4595 | 184 |
| 253 | 20250102 | 144900 | 544604905 | 4600 | 4600 | 4600 | 4600 | 2 |
| 254 | 20250102 | 144800 | 544595705 | 4600 | 4600 | 4600 | 4600 | 0 |
| 255 | 20250102 | 144700 | 544595705 | 4600 | 4600 | 4600 | 4600 | 2 |
| 256 | 20250102 | 144600 | 544586505 | 4600 | 4600 | 4600 | 4600 | 1 |
| 257 | 20250102 | 144500 | 544581905 | 4590 | 4590 | 4590 | 4590 | 0 |
| 258 | 20250102 | 144400 | 544581905 | 4590 | 4590 | 4590 | 4590 | 0 |
| 259 | 20250102 | 144300 | 544581905 | 4590 | 4590 | 4590 | 4590 | 24 |
| 260 | 20250102 | 144200 | 544471745 | 4590 | 4590 | 4590 | 4590 | 32 |
| 261 | 20250102 | 144100 | 544324865 | 4590 | 4590 | 4590 | 4590 | 60 |
| 262 | 20250102 | 144000 | 544049465 | 4600 | 4600 | 4600 | 4600 | 300 |
| 263 | 20250102 | 143900 | 542669465 | 4600 | 4600 | 4600 | 4600 | 0 |
| 264 | 20250102 | 143800 | 542669465 | 4600 | 4590 | 4600 | 4590 | 339 |
| 265 | 20250102 | 143700 | 541110075 | 4605 | 4605 | 4605 | 4605 | 110 |
| 266 | 20250102 | 143600 | 540603525 | 4605 | 4605 | 4605 | 4605 | 2 |
| 267 | 20250102 | 143500 | 540594315 | 4585 | 4600 | 4600 | 4585 | 3000 |
| 268 | 20250102 | 143400 | 526823650 | 4600 | 4600 | 4600 | 4600 | 0 |
| 269 | 20250102 | 143300 | 526823650 | 4600 | 4600 | 4600 | 4600 | 214 |
| 270 | 20250102 | 143200 | 525839250 | 4600 | 4605 | 4605 | 4600 | 264 |
| 271 | 20250102 | 143100 | 524624350 | 4600 | 4605 | 4605 | 4600 | 84 |
| 272 | 20250102 | 143000 | 524237755 | 4605 | 4605 | 4605 | 4605 | 9 |
| 273 | 20250102 | 142900 | 524196310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 274 | 20250102 | 142800 | 524196310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 275 | 20250102 | 142700 | 524196310 | 4600 | 4600 | 4600 | 4600 | 102 |
| 276 | 20250102 | 142600 | 523727110 | 4610 | 4600 | 4610 | 4600 | 4 |
| 277 | 20250102 | 142500 | 523708680 | 4610 | 4610 | 4610 | 4605 | 45 |
| 278 | 20250102 | 142400 | 523501245 | 4610 | 4615 | 4615 | 4610 | 200 |
| 279 | 20250102 | 142300 | 522579120 | 4615 | 4610 | 4615 | 4600 | 276 |
| 280 | 20250102 | 142200 | 521306575 | 4610 | 4600 | 4610 | 4600 | 262 |
| 281 | 20250102 | 142100 | 520098765 | 4600 | 4600 | 4600 | 4600 | 103 |
| 282 | 20250102 | 142000 | 519624965 | 4595 | 4590 | 4595 | 4590 | 37 |
| 283 | 20250102 | 141900 | 519455110 | 4610 | 4610 | 4610 | 4610 | 0 |
| 284 | 20250102 | 141800 | 519455110 | 4610 | 4610 | 4610 | 4610 | 698 |
| 285 | 20250102 | 141700 | 516237330 | 4610 | 4600 | 4610 | 4600 | 1634 |
| 286 | 20250102 | 141600 | 508719620 | 4600 | 4610 | 4610 | 4600 | 765 |
| 287 | 20250102 | 141500 | 505199500 | 4610 | 4595 | 4610 | 4595 | 1368 |
| 288 | 20250102 | 141400 | 498904665 | 4595 | 4590 | 4595 | 4580 | 1268 |
| 289 | 20250102 | 141300 | 493078735 | 4590 | 4585 | 4590 | 4585 | 1031 |
| 290 | 20250102 | 141200 | 488346600 | 4585 | 4575 | 4585 | 4575 | 31 |
| 291 | 20250102 | 141100 | 488204625 | 4570 | 4580 | 4580 | 4565 | 4773 |
| 292 | 20250102 | 141000 | 466390745 | 4590 | 4590 | 4590 | 4590 | 0 |
| 293 | 20250102 | 140900 | 466390745 | 4590 | 4590 | 4590 | 4590 | 217 |
| 294 | 20250102 | 140800 | 465394715 | 4585 | 4585 | 4585 | 4585 | 10 |
| 295 | 20250102 | 140700 | 465348865 | 4590 | 4590 | 4590 | 4590 | 0 |
| 296 | 20250102 | 140600 | 465348865 | 4590 | 4585 | 4590 | 4585 | 228 |
| 297 | 20250102 | 140500 | 464303325 | 4585 | 4585 | 4585 | 4585 | 0 |
| 298 | 20250102 | 140400 | 464303325 | 4585 | 4585 | 4585 | 4585 | 0 |
| 299 | 20250102 | 140300 | 464303325 | 4585 | 4585 | 4585 | 4585 | 1 |
| 300 | 20250102 | 140200 | 464298740 | 4580 | 4580 | 4580 | 4580 | 0 |
| 301 | 20250102 | 140100 | 464298740 | 4580 | 4580 | 4580 | 4580 | 349 |
| 302 | 20250102 | 140000 | 462700320 | 4585 | 4585 | 4585 | 4585 | 0 |
| 303 | 20250102 | 135900 | 462700320 | 4585 | 4575 | 4585 | 4575 | 583 |
| 304 | 20250102 | 135800 | 460028045 | 4580 | 4580 | 4580 | 4580 | 0 |
| 305 | 20250102 | 135700 | 460028045 | 4580 | 4580 | 4580 | 4580 | 105 |
| 306 | 20250102 | 135600 | 459547145 | 4585 | 4585 | 4585 | 4585 | 0 |
| 307 | 20250102 | 135500 | 459547145 | 4585 | 4585 | 4585 | 4585 | 2 |
| 308 | 20250102 | 135400 | 459537975 | 4580 | 4580 | 4580 | 4580 | 68 |
| 309 | 20250102 | 135300 | 459226535 | 4580 | 4580 | 4580 | 4580 | 0 |
| 310 | 20250102 | 135200 | 459226535 | 4580 | 4580 | 4580 | 4580 | 0 |
| 311 | 20250102 | 135100 | 459226535 | 4580 | 4580 | 4580 | 4580 | 39 |
| 312 | 20250102 | 135000 | 459047915 | 4580 | 4580 | 4580 | 4580 | 0 |
| 313 | 20250102 | 134900 | 459047915 | 4580 | 4585 | 4585 | 4580 | 1433 |
| 314 | 20250102 | 134800 | 452482130 | 4600 | 4595 | 4600 | 4590 | 3618 |
| 315 | 20250102 | 134700 | 435859370 | 4595 | 4585 | 4595 | 4580 | 3678 |
| 316 | 20250102 | 134600 | 419002750 | 4585 | 4585 | 4590 | 4580 | 1856 |
| 317 | 20250102 | 134500 | 410495495 | 4585 | 4585 | 4585 | 4585 | 22 |
| 318 | 20250102 | 134400 | 410394625 | 4585 | 4580 | 4585 | 4580 | 1178 |
| 319 | 20250102 | 134300 | 404999360 | 4575 | 4575 | 4575 | 4575 | 10 |
| 320 | 20250102 | 134200 | 404953610 | 4575 | 4570 | 4575 | 4570 | 2 |
| 321 | 20250102 | 134100 | 404944465 | 4580 | 4580 | 4580 | 4580 | 1 |
| 322 | 20250102 | 134000 | 404939885 | 4580 | 4575 | 4585 | 4575 | 1066 |
| 323 | 20250102 | 133900 | 400060165 | 4575 | 4570 | 4575 | 4570 | 607 |
| 324 | 20250102 | 133800 | 397286130 | 4570 | 4570 | 4570 | 4570 | 0 |
| 325 | 20250102 | 133700 | 397286130 | 4570 | 4570 | 4570 | 4570 | 0 |
| 326 | 20250102 | 133600 | 397286130 | 4570 | 4570 | 4570 | 4570 | 3 |
| 327 | 20250102 | 133500 | 397272420 | 4570 | 4570 | 4570 | 4570 | 30 |
| 328 | 20250102 | 133400 | 397135320 | 4565 | 4565 | 4565 | 4565 | 189 |
| 329 | 20250102 | 133300 | 396272535 | 4570 | 4565 | 4570 | 4565 | 21 |
| 330 | 20250102 | 133200 | 396176620 | 4565 | 4565 | 4565 | 4565 | 0 |
| 331 | 20250102 | 133100 | 396176620 | 4565 | 4565 | 4565 | 4565 | 16 |
| 332 | 20250102 | 133000 | 396103580 | 4565 | 4565 | 4565 | 4565 | 7 |
| 333 | 20250102 | 132900 | 396071625 | 4565 | 4565 | 4565 | 4565 | 10 |
| 334 | 20250102 | 132800 | 396025975 | 4565 | 4565 | 4565 | 4565 | 0 |
| 335 | 20250102 | 132700 | 396025975 | 4565 | 4560 | 4565 | 4560 | 412 |
| 336 | 20250102 | 132600 | 394147175 | 4570 | 4570 | 4570 | 4570 | 1 |
| 337 | 20250102 | 132500 | 394142605 | 4565 | 4565 | 4565 | 4565 | 124 |
| 338 | 20250102 | 132400 | 393576545 | 4565 | 4560 | 4575 | 4560 | 2005 |
| 339 | 20250102 | 132300 | 384422800 | 4565 | 4565 | 4565 | 4565 | 0 |
| 340 | 20250102 | 132200 | 384422800 | 4565 | 4565 | 4565 | 4550 | 222 |
| 341 | 20250102 | 132100 | 383410975 | 4565 | 4565 | 4565 | 4565 | 0 |
| 342 | 20250102 | 132000 | 383410975 | 4565 | 4545 | 4565 | 4545 | 2689 |
| 343 | 20250102 | 131900 | 371158940 | 4545 | 4545 | 4545 | 4545 | 0 |
| 344 | 20250102 | 131800 | 371158940 | 4545 | 4545 | 4545 | 4545 | 0 |
| 345 | 20250102 | 131700 | 371158940 | 4545 | 4545 | 4545 | 4545 | 161 |
| 346 | 20250102 | 131600 | 370427195 | 4545 | 4545 | 4545 | 4545 | 0 |
| 347 | 20250102 | 131500 | 370427195 | 4545 | 4545 | 4545 | 4545 | 196 |
| 348 | 20250102 | 131400 | 369536375 | 4545 | 4545 | 4545 | 4545 | 5 |
| 349 | 20250102 | 131300 | 369513650 | 4545 | 4545 | 4545 | 4545 | 18 |
| 350 | 20250102 | 131200 | 369431840 | 4550 | 4545 | 4550 | 4545 | 371 |
| 351 | 20250102 | 131100 | 367745495 | 4550 | 4550 | 4550 | 4550 | 1 |
| 352 | 20250102 | 131000 | 367740945 | 4535 | 4535 | 4535 | 4535 | 0 |
| 353 | 20250102 | 130900 | 367740945 | 4535 | 4535 | 4535 | 4535 | 1000 |
| 354 | 20250102 | 130800 | 363205945 | 4535 | 4535 | 4535 | 4535 | 0 |
| 355 | 20250102 | 130700 | 363205945 | 4535 | 4535 | 4535 | 4535 | 0 |
| 356 | 20250102 | 130600 | 363205945 | 4535 | 4535 | 4535 | 4535 | 43 |
| 357 | 20250102 | 130500 | 363010940 | 4535 | 4535 | 4535 | 4535 | 0 |
| 358 | 20250102 | 130400 | 363010940 | 4535 | 4535 | 4535 | 4535 | 1 |
| 359 | 20250102 | 130300 | 363006405 | 4535 | 4535 | 4535 | 4535 | 0 |
| 360 | 20250102 | 130200 | 363006405 | 4535 | 4535 | 4535 | 4535 | 0 |
| 361 | 20250102 | 130100 | 363006405 | 4535 | 4535 | 4535 | 4535 | 139 |
| 362 | 20250102 | 130000 | 362376040 | 4530 | 4530 | 4530 | 4530 | 0 |
| 363 | 20250102 | 125900 | 362376040 | 4530 | 4530 | 4530 | 4530 | 235 |
| 364 | 20250102 | 125800 | 361311490 | 4550 | 4550 | 4550 | 4550 | 0 |
| 365 | 20250102 | 125700 | 361311490 | 4550 | 4550 | 4550 | 4550 | 1 |
| 366 | 20250102 | 125600 | 361306940 | 4555 | 4555 | 4555 | 4555 | 56 |
| 367 | 20250102 | 125500 | 361051860 | 4555 | 4555 | 4555 | 4555 | 224 |
| 368 | 20250102 | 125400 | 360031540 | 4555 | 4555 | 4555 | 4555 | 5 |
| 369 | 20250102 | 125300 | 360008765 | 4530 | 4530 | 4530 | 4530 | 165 |
| 370 | 20250102 | 125200 | 359261315 | 4530 | 4530 | 4530 | 4530 | 10 |
| 371 | 20250102 | 125100 | 359216015 | 4530 | 4530 | 4530 | 4530 | 0 |
| 372 | 20250102 | 125000 | 359216015 | 4530 | 4545 | 4545 | 4530 | 2055 |
| 373 | 20250102 | 124900 | 349892400 | 4545 | 4545 | 4545 | 4545 | 0 |
| 374 | 20250102 | 124800 | 349892400 | 4545 | 4545 | 4545 | 4545 | 249 |
| 375 | 20250102 | 124700 | 348760695 | 4545 | 4545 | 4545 | 4545 | 886 |
| 376 | 20250102 | 124600 | 344733825 | 4545 | 4545 | 4545 | 4545 | 0 |
| 377 | 20250102 | 124500 | 344733825 | 4545 | 4545 | 4545 | 4545 | 50 |
| 378 | 20250102 | 124400 | 344506575 | 4555 | 4555 | 4555 | 4555 | 600 |
| 379 | 20250102 | 124300 | 341773575 | 4555 | 4555 | 4555 | 4555 | 0 |
| 380 | 20250102 | 124200 | 341773575 | 4555 | 4555 | 4555 | 4555 | 50 |
| 381 | 20250102 | 124100 | 341545825 | 4555 | 4555 | 4555 | 4555 | 50 |
| 382 | 20250102 | 124000 | 341318075 | 4550 | 4550 | 4550 | 4550 | 402 |
| 383 | 20250102 | 123900 | 339488975 | 4550 | 4550 | 4550 | 4550 | 125 |
| 384 | 20250102 | 123800 | 338920225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 385 | 20250102 | 123700 | 338920225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 386 | 20250102 | 123600 | 338920225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 387 | 20250102 | 123500 | 338920225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 388 | 20250102 | 123400 | 338920225 | 4550 | 4555 | 4555 | 4550 | 737 |
| 389 | 20250102 | 123300 | 335565695 | 4555 | 4565 | 4565 | 4555 | 521 |
| 390 | 20250102 | 123200 | 333189900 | 4565 | 4560 | 4565 | 4560 | 18 |
| 391 | 20250102 | 123100 | 333107815 | 4565 | 4565 | 4565 | 4565 | 300 |
| 392 | 20250102 | 123000 | 331738315 | 4560 | 4560 | 4560 | 4560 | 242 |
| 393 | 20250102 | 122900 | 330634795 | 4560 | 4560 | 4560 | 4560 | 0 |
| 394 | 20250102 | 122800 | 330634795 | 4560 | 4560 | 4560 | 4555 | 52 |
| 395 | 20250102 | 122700 | 330397785 | 4560 | 4560 | 4560 | 4560 | 1 |
| 396 | 20250102 | 122600 | 330393225 | 4555 | 4555 | 4555 | 4555 | 10 |
| 397 | 20250102 | 122500 | 330347675 | 4555 | 4555 | 4555 | 4555 | 51 |
| 398 | 20250102 | 122400 | 330115370 | 4565 | 4560 | 4565 | 4560 | 10 |
| 399 | 20250102 | 122300 | 330069735 | 4555 | 4555 | 4555 | 4555 | 0 |
| 400 | 20250102 | 122200 | 330069735 | 4555 | 4550 | 4560 | 4550 | 388 |
| 401 | 20250102 | 122100 | 328303465 | 4555 | 4565 | 4565 | 4555 | 938 |
| 402 | 20250102 | 122000 | 324030840 | 4565 | 4565 | 4565 | 4565 | 500 |
| 403 | 20250102 | 121900 | 321748340 | 4565 | 4565 | 4565 | 4550 | 161 |
| 404 | 20250102 | 121800 | 321013390 | 4570 | 4570 | 4570 | 4570 | 52 |
| 405 | 20250102 | 121700 | 320775750 | 4570 | 4570 | 4570 | 4570 | 205 |
| 406 | 20250102 | 121600 | 319838900 | 4570 | 4570 | 4570 | 4570 | 160 |
| 407 | 20250102 | 121500 | 319107700 | 4575 | 4575 | 4575 | 4575 | 602 |
| 408 | 20250102 | 121400 | 316353550 | 4575 | 4565 | 4575 | 4555 | 7147 |
| 409 | 20250102 | 121300 | 283702350 | 4565 | 4555 | 4565 | 4555 | 593 |
| 410 | 20250102 | 121200 | 280999005 | 4545 | 4550 | 4555 | 4545 | 833 |
| 411 | 20250102 | 121100 | 277207060 | 4550 | 4550 | 4550 | 4550 | 3 |
| 412 | 20250102 | 121000 | 277193410 | 4540 | 4540 | 4540 | 4540 | 309 |
| 413 | 20250102 | 120900 | 275790550 | 4540 | 4550 | 4550 | 4540 | 9 |
| 414 | 20250102 | 120800 | 275749620 | 4550 | 4550 | 4550 | 4550 | 103 |
| 415 | 20250102 | 120700 | 275280970 | 4550 | 4550 | 4550 | 4550 | 202 |
| 416 | 20250102 | 120600 | 274361870 | 4540 | 4540 | 4540 | 4540 | 0 |
| 417 | 20250102 | 120500 | 274361870 | 4540 | 4540 | 4540 | 4540 | 0 |
| 418 | 20250102 | 120400 | 274361870 | 4540 | 4540 | 4540 | 4540 | 67 |
| 419 | 20250102 | 120300 | 274057690 | 4540 | 4540 | 4540 | 4540 | 111 |
| 420 | 20250102 | 120200 | 273553750 | 4540 | 4540 | 4540 | 4540 | 620 |
| 421 | 20250102 | 120100 | 270738950 | 4555 | 4550 | 4555 | 4540 | 1352 |
| 422 | 20250102 | 120000 | 264593630 | 4550 | 4550 | 4550 | 4550 | 1 |
| 423 | 20250102 | 115900 | 264589080 | 4545 | 4535 | 4550 | 4535 | 256 |
| 424 | 20250102 | 115800 | 263425500 | 4545 | 4540 | 4545 | 4540 | 150 |
| 425 | 20250102 | 115700 | 262744065 | 4540 | 4540 | 4540 | 4540 | 1102 |
| 426 | 20250102 | 115600 | 257740985 | 4540 | 4535 | 4540 | 4535 | 692 |
| 427 | 20250102 | 115500 | 254602395 | 4535 | 4530 | 4535 | 4530 | 255 |
| 428 | 20250102 | 115400 | 253446015 | 4530 | 4530 | 4530 | 4530 | 41 |
| 429 | 20250102 | 115300 | 253260285 | 4525 | 4525 | 4525 | 4525 | 50 |
| 430 | 20250102 | 115200 | 253034035 | 4530 | 4535 | 4535 | 4530 | 41 |
| 431 | 20250102 | 115100 | 252848105 | 4535 | 4535 | 4535 | 4535 | 1 |
| 432 | 20250102 | 115000 | 252843570 | 4535 | 4535 | 4535 | 4535 | 1 |
| 433 | 20250102 | 114900 | 252839035 | 4535 | 4535 | 4535 | 4535 | 25 |
| 434 | 20250102 | 114800 | 252725660 | 4535 | 4535 | 4535 | 4535 | 1 |
| 435 | 20250102 | 114700 | 252721125 | 4520 | 4520 | 4520 | 4520 | 110 |
| 436 | 20250102 | 114600 | 252223925 | 4520 | 4520 | 4520 | 4520 | 146 |
| 437 | 20250102 | 114500 | 251564005 | 4535 | 4535 | 4535 | 4535 | 0 |
| 438 | 20250102 | 114400 | 251564005 | 4535 | 4535 | 4535 | 4535 | 0 |
| 439 | 20250102 | 114300 | 251564005 | 4535 | 4535 | 4535 | 4535 | 5 |
| 440 | 20250102 | 114200 | 251541330 | 4535 | 4535 | 4535 | 4535 | 17 |
| 441 | 20250102 | 114100 | 251464235 | 4535 | 4535 | 4535 | 4520 | 214 |
| 442 | 20250102 | 114000 | 250496505 | 4535 | 4520 | 4535 | 4520 | 245 |
| 443 | 20250102 | 113900 | 249388380 | 4520 | 4520 | 4520 | 4520 | 58 |
| 444 | 20250102 | 113800 | 249126220 | 4520 | 4520 | 4520 | 4510 | 200 |
| 445 | 20250102 | 113700 | 248224080 | 4520 | 4520 | 4520 | 4520 | 1203 |
| 446 | 20250102 | 113600 | 242786520 | 4520 | 4510 | 4520 | 4505 | 1352 |
| 447 | 20250102 | 113500 | 236693850 | 4510 | 4510 | 4510 | 4510 | 6 |
| 448 | 20250102 | 113400 | 236666790 | 4510 | 4510 | 4510 | 4510 | 0 |
| 449 | 20250102 | 113300 | 236666790 | 4510 | 4510 | 4510 | 4510 | 1 |
| 450 | 20250102 | 113200 | 236662280 | 4515 | 4515 | 4515 | 4515 | 0 |
| 451 | 20250102 | 113100 | 236662280 | 4515 | 4515 | 4515 | 4515 | 5 |
| 452 | 20250102 | 113000 | 236639705 | 4520 | 4520 | 4520 | 4520 | 0 |
| 453 | 20250102 | 112900 | 236639705 | 4520 | 4520 | 4520 | 4520 | 0 |
| 454 | 20250102 | 112800 | 236639705 | 4520 | 4520 | 4520 | 4505 | 406 |
| 455 | 20250102 | 112700 | 234810585 | 4500 | 4500 | 4500 | 4500 | 0 |
| 456 | 20250102 | 112600 | 234810585 | 4500 | 4515 | 4515 | 4500 | 82 |
| 457 | 20250102 | 112500 | 234441435 | 4515 | 4500 | 4515 | 4500 | 2110 |
| 458 | 20250102 | 112400 | 224946285 | 4500 | 4505 | 4505 | 4500 | 515 |
| 459 | 20250102 | 112300 | 222626845 | 4505 | 4510 | 4510 | 4505 | 913 |
| 460 | 20250102 | 112200 | 218513730 | 4500 | 4500 | 4500 | 4500 | 0 |
| 461 | 20250102 | 112100 | 218513730 | 4500 | 4500 | 4500 | 4500 | 0 |
| 462 | 20250102 | 112000 | 218513730 | 4500 | 4500 | 4500 | 4500 | 395 |
| 463 | 20250102 | 111900 | 216736230 | 4500 | 4510 | 4510 | 4500 | 2000 |
| 464 | 20250102 | 111800 | 207727720 | 4510 | 4520 | 4520 | 4510 | 2665 |
| 465 | 20250102 | 111700 | 195701885 | 4520 | 4530 | 4530 | 4520 | 1550 |
| 466 | 20250102 | 111600 | 188690265 | 4540 | 4540 | 4540 | 4540 | 0 |
| 467 | 20250102 | 111500 | 188690265 | 4540 | 4540 | 4540 | 4540 | 4 |
| 468 | 20250102 | 111400 | 188672105 | 4540 | 4540 | 4540 | 4540 | 1 |
| 469 | 20250102 | 111300 | 188667565 | 4540 | 4540 | 4540 | 4540 | 4 |
| 470 | 20250102 | 111200 | 188649405 | 4540 | 4525 | 4540 | 4525 | 1498 |
| 471 | 20250102 | 111100 | 181868220 | 4525 | 4525 | 4525 | 4520 | 33 |
| 472 | 20250102 | 111000 | 181718980 | 4525 | 4515 | 4530 | 4515 | 539 |
| 473 | 20250102 | 110900 | 179280000 | 4520 | 4530 | 4530 | 4515 | 921 |
| 474 | 20250102 | 110800 | 175113415 | 4525 | 4530 | 4530 | 4525 | 503 |
| 475 | 20250102 | 110700 | 172835160 | 4530 | 4535 | 4535 | 4530 | 428 |
| 476 | 20250102 | 110600 | 170894185 | 4540 | 4540 | 4540 | 4540 | 2 |
| 477 | 20250102 | 110500 | 170885105 | 4540 | 4530 | 4540 | 4530 | 83 |
| 478 | 20250102 | 110400 | 170508785 | 4530 | 4540 | 4545 | 4530 | 515 |
| 479 | 20250102 | 110300 | 168175735 | 4535 | 4535 | 4535 | 4535 | 50 |
| 480 | 20250102 | 110200 | 167948985 | 4535 | 4535 | 4535 | 4535 | 0 |
| 481 | 20250102 | 110100 | 167948985 | 4535 | 4535 | 4535 | 4535 | 313 |
| 482 | 20250102 | 110000 | 166529530 | 4535 | 4535 | 4535 | 4535 | 0 |
| 483 | 20250102 | 105900 | 166529530 | 4535 | 4535 | 4535 | 4535 | 47 |
| 484 | 20250102 | 105800 | 166316385 | 4535 | 4530 | 4535 | 4530 | 302 |
| 485 | 20250102 | 105700 | 164948305 | 4535 | 4535 | 4535 | 4535 | 186 |
| 486 | 20250102 | 105600 | 164104795 | 4535 | 4540 | 4540 | 4535 | 440 |
| 487 | 20250102 | 105500 | 162109285 | 4545 | 4545 | 4545 | 4545 | 5 |
| 488 | 20250102 | 105400 | 162086560 | 4545 | 4545 | 4545 | 4545 | 2 |
| 489 | 20250102 | 105300 | 162077470 | 4545 | 4545 | 4545 | 4545 | 1 |
| 490 | 20250102 | 105200 | 162072925 | 4530 | 4530 | 4530 | 4530 | 30 |
| 491 | 20250102 | 105100 | 161937025 | 4545 | 4535 | 4545 | 4530 | 849 |
| 492 | 20250102 | 105000 | 158086805 | 4530 | 4535 | 4535 | 4530 | 407 |
| 493 | 20250102 | 104900 | 156241065 | 4535 | 4545 | 4545 | 4535 | 84 |
| 494 | 20250102 | 104800 | 155859875 | 4550 | 4550 | 4550 | 4545 | 186 |
| 495 | 20250102 | 104700 | 155014475 | 4550 | 4550 | 4555 | 4550 | 20 |
| 496 | 20250102 | 104600 | 154923445 | 4550 | 4550 | 4550 | 4550 | 170 |
| 497 | 20250102 | 104500 | 154149945 | 4550 | 4535 | 4550 | 4535 | 822 |
| 498 | 20250102 | 104400 | 150417755 | 4535 | 4535 | 4535 | 4535 | 100 |
| 499 | 20250102 | 104300 | 149964255 | 4545 | 4545 | 4545 | 4545 | 200 |
| 500 | 20250102 | 104200 | 149055255 | 4545 | 4520 | 4545 | 4515 | 1166 |
| 501 | 20250102 | 104100 | 143768340 | 4515 | 4515 | 4515 | 4515 | 494 |
| 502 | 20250102 | 104000 | 141537930 | 4515 | 4515 | 4515 | 4515 | 2 |
| 503 | 20250102 | 103900 | 141528900 | 4515 | 4525 | 4525 | 4515 | 672 |
| 504 | 20250102 | 103800 | 138488965 | 4530 | 4530 | 4530 | 4530 | 0 |
| 505 | 20250102 | 103700 | 138488965 | 4530 | 4530 | 4530 | 4530 | 166 |
| 506 | 20250102 | 103600 | 137736985 | 4530 | 4545 | 4545 | 4530 | 11 |
| 507 | 20250102 | 103500 | 137687140 | 4545 | 4530 | 4545 | 4525 | 800 |
| 508 | 20250102 | 103400 | 134060225 | 4530 | 4525 | 4530 | 4525 | 102 |
| 509 | 20250102 | 103300 | 133598285 | 4525 | 4525 | 4525 | 4525 | 0 |
| 510 | 20250102 | 103200 | 133598285 | 4525 | 4535 | 4540 | 4525 | 961 |
| 511 | 20250102 | 103100 | 129240130 | 4535 | 4540 | 4540 | 4535 | 128 |
| 512 | 20250102 | 103000 | 128659435 | 4555 | 4555 | 4555 | 4555 | 0 |
| 513 | 20250102 | 102900 | 128659435 | 4555 | 4535 | 4555 | 4535 | 33 |
| 514 | 20250102 | 102800 | 128509180 | 4535 | 4540 | 4540 | 4535 | 200 |
| 515 | 20250102 | 102700 | 127601190 | 4540 | 4555 | 4555 | 4540 | 18 |
| 516 | 20250102 | 102600 | 127519325 | 4555 | 4555 | 4555 | 4555 | 2 |
| 517 | 20250102 | 102500 | 127510215 | 4550 | 4555 | 4555 | 4550 | 344 |
| 518 | 20250102 | 102400 | 125944075 | 4550 | 4550 | 4550 | 4550 | 1 |
| 519 | 20250102 | 102300 | 125939525 | 4565 | 4555 | 4565 | 4555 | 40 |
| 520 | 20250102 | 102200 | 125756975 | 4550 | 4565 | 4565 | 4550 | 240 |
| 521 | 20250102 | 102100 | 124664480 | 4565 | 4565 | 4565 | 4565 | 1 |
| 522 | 20250102 | 102000 | 124659915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 523 | 20250102 | 101900 | 124659915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 524 | 20250102 | 101800 | 124659915 | 4530 | 4540 | 4575 | 4530 | 2042 |
| 525 | 20250102 | 101700 | 115353170 | 4545 | 4540 | 4545 | 4540 | 31 |
| 526 | 20250102 | 101600 | 115212425 | 4540 | 4540 | 4540 | 4540 | 260 |
| 527 | 20250102 | 101500 | 114032025 | 4540 | 4520 | 4540 | 4505 | 1182 |
| 528 | 20250102 | 101400 | 108680145 | 4520 | 4535 | 4535 | 4520 | 3050 |
| 529 | 20250102 | 101300 | 94893335 | 4535 | 4525 | 4535 | 4520 | 402 |
| 530 | 20250102 | 101200 | 93073540 | 4525 | 4525 | 4525 | 4525 | 19 |
| 531 | 20250102 | 101100 | 92987565 | 4525 | 4525 | 4540 | 4525 | 1590 |
| 532 | 20250102 | 101000 | 85783845 | 4525 | 4525 | 4535 | 4520 | 939 |
| 533 | 20250102 | 100900 | 81533235 | 4520 | 4485 | 4520 | 4485 | 670 |
| 534 | 20250102 | 100800 | 78507130 | 4510 | 4480 | 4510 | 4480 | 1110 |
| 535 | 20250102 | 100700 | 73501205 | 4480 | 4510 | 4515 | 4480 | 592 |
| 536 | 20250102 | 100600 | 70832785 | 4515 | 4480 | 4515 | 4480 | 2345 |
| 537 | 20250102 | 100500 | 60300905 | 4480 | 4480 | 4480 | 4480 | 44 |
| 538 | 20250102 | 100400 | 60103785 | 4490 | 4460 | 4490 | 4460 | 875 |
| 539 | 20250102 | 100300 | 56184295 | 4485 | 4485 | 4485 | 4460 | 284 |
| 540 | 20250102 | 100200 | 54914605 | 4460 | 4460 | 4460 | 4455 | 515 |
| 541 | 20250102 | 100100 | 52618625 | 4475 | 4475 | 4475 | 4450 | 3600 |
| 542 | 20250102 | 100000 | 36546635 | 4475 | 4455 | 4490 | 4455 | 6689 |