26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 183800 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 8023 |
| 3 | 20250102 | 183700 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 4 | 20250102 | 183600 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 5 | 20250102 | 183500 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 6 | 20250102 | 183400 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 7 | 20250102 | 183300 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 8 | 20250102 | 183200 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 9 | 20250102 | 183100 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 10 | 20250102 | 183000 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 11 | 20250102 | 182900 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 12 | 20250102 | 182800 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 13 | 20250102 | 182700 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 14 | 20250102 | 182600 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 15 | 20250102 | 182500 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 16 | 20250102 | 182400 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 17 | 20250102 | 182300 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 18 | 20250102 | 182200 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 19 | 20250102 | 182100 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 20 | 20250102 | 182000 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 21 | 20250102 | 181900 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 22 | 20250102 | 181800 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 23 | 20250102 | 181700 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 24 | 20250102 | 181600 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 25 | 20250102 | 181500 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 26 | 20250102 | 181400 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 27 | 20250102 | 181300 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 28 | 20250102 | 181200 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 29 | 20250102 | 181100 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 30 | 20250102 | 181000 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 31 | 20250102 | 180900 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 32 | 20250102 | 180800 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 8023 |
| 33 | 20250102 | 180700 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 34 | 20250102 | 180600 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 35 | 20250102 | 180500 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 36 | 20250102 | 180400 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 37 | 20250102 | 180300 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 38 | 20250102 | 180200 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 39 | 20250102 | 180100 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 40 | 20250102 | 180000 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 41 | 20250102 | 175900 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 42 | 20250102 | 175800 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 43 | 20250102 | 175700 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 44 | 20250102 | 175600 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 45 | 20250102 | 175500 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 46 | 20250102 | 175400 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 47 | 20250102 | 175300 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 48 | 20250102 | 175200 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 49 | 20250102 | 175100 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 50 | 20250102 | 175000 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 51 | 20250102 | 174900 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 52 | 20250102 | 174800 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 53 | 20250102 | 174700 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 54 | 20250102 | 174600 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 55 | 20250102 | 174500 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 56 | 20250102 | 174400 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 57 | 20250102 | 174300 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 58 | 20250102 | 174200 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 59 | 20250102 | 174100 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 60 | 20250102 | 174000 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 61 | 20250102 | 173900 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 62 | 20250102 | 173800 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 8023 |
| 63 | 20250102 | 173700 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 64 | 20250102 | 173600 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 65 | 20250102 | 173500 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 66 | 20250102 | 173400 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 67 | 20250102 | 173300 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 68 | 20250102 | 173200 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 69 | 20250102 | 173100 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 70 | 20250102 | 173000 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 71 | 20250102 | 172900 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 72 | 20250102 | 172800 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 73 | 20250102 | 172700 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 74 | 20250102 | 172600 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 75 | 20250102 | 172500 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 76 | 20250102 | 172400 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 77 | 20250102 | 172300 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 78 | 20250102 | 172200 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 79 | 20250102 | 172100 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 80 | 20250102 | 172000 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 81 | 20250102 | 171900 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 82 | 20250102 | 171800 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 83 | 20250102 | 171700 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 84 | 20250102 | 171600 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 85 | 20250102 | 171500 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 86 | 20250102 | 171400 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 87 | 20250102 | 171300 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 88 | 20250102 | 171200 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 89 | 20250102 | 171100 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 90 | 20250102 | 171000 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 91 | 20250102 | 170900 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 92 | 20250102 | 170800 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 8023 |
| 93 | 20250102 | 170700 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 94 | 20250102 | 170600 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 95 | 20250102 | 170500 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 96 | 20250102 | 170400 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 97 | 20250102 | 170300 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 98 | 20250102 | 170200 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 99 | 20250102 | 170100 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 100 | 20250102 | 170000 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 101 | 20250102 | 165900 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 102 | 20250102 | 165800 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 103 | 20250102 | 165700 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 104 | 20250102 | 165600 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 105 | 20250102 | 165500 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 106 | 20250102 | 165400 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 107 | 20250102 | 165300 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 108 | 20250102 | 165200 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 109 | 20250102 | 165100 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 110 | 20250102 | 165000 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 111 | 20250102 | 164900 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 112 | 20250102 | 164800 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 113 | 20250102 | 164700 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 114 | 20250102 | 164600 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 115 | 20250102 | 164500 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 116 | 20250102 | 164400 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 117 | 20250102 | 164300 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 118 | 20250102 | 164200 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 119 | 20250102 | 164100 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 120 | 20250102 | 164000 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 121 | 20250102 | 163900 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 122 | 20250102 | 163800 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 8023 |
| 123 | 20250102 | 163700 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 124 | 20250102 | 163600 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 125 | 20250102 | 163500 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 126 | 20250102 | 163400 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 127 | 20250102 | 163300 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 128 | 20250102 | 163200 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 129 | 20250102 | 163100 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 130 | 20250102 | 163000 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 131 | 20250102 | 162900 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 132 | 20250102 | 162800 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 133 | 20250102 | 162700 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 134 | 20250102 | 162600 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 135 | 20250102 | 162500 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 136 | 20250102 | 162400 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 137 | 20250102 | 162300 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 138 | 20250102 | 162200 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 139 | 20250102 | 162100 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 140 | 20250102 | 162000 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 141 | 20250102 | 161900 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 142 | 20250102 | 161800 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 143 | 20250102 | 161700 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 144 | 20250102 | 161600 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 145 | 20250102 | 161500 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 146 | 20250102 | 161400 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 147 | 20250102 | 161300 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 148 | 20250102 | 161200 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 149 | 20250102 | 161100 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 150 | 20250102 | 161000 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 151 | 20250102 | 160900 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 152 | 20250102 | 160800 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 8023 |
| 153 | 20250102 | 160700 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 154 | 20250102 | 160600 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 155 | 20250102 | 160500 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 156 | 20250102 | 160400 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 157 | 20250102 | 160300 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 158 | 20250102 | 160200 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 159 | 20250102 | 160100 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 160 | 20250102 | 160000 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 161 | 20250102 | 155900 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 162 | 20250102 | 155800 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 163 | 20250102 | 155700 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 164 | 20250102 | 155600 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 165 | 20250102 | 155500 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 166 | 20250102 | 155400 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 167 | 20250102 | 155300 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 168 | 20250102 | 155200 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 169 | 20250102 | 155100 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 170 | 20250102 | 155000 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 171 | 20250102 | 154900 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 172 | 20250102 | 154800 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 173 | 20250102 | 154700 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 174 | 20250102 | 154600 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 175 | 20250102 | 154500 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 176 | 20250102 | 154400 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 177 | 20250102 | 154300 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 178 | 20250102 | 154200 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 179 | 20250102 | 154100 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 180 | 20250102 | 154000 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 181 | 20250102 | 153900 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 182 | 20250102 | 153800 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 8023 |
| 183 | 20250102 | 153700 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 184 | 20250102 | 153600 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 185 | 20250102 | 153500 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 186 | 20250102 | 153400 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 187 | 20250102 | 153300 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 188 | 20250102 | 153200 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 189 | 20250102 | 153100 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 190 | 20250102 | 153000 | 1961873935 | 4420 | 4420 | 4420 | 4420 | 8023 |
| 191 | 20250102 | 152900 | 1926412275 | 4420 | 4420 | 4420 | 4420 | 0 |
| 192 | 20250102 | 152800 | 1926412275 | 4420 | 4420 | 4420 | 4420 | 0 |
| 193 | 20250102 | 152700 | 1926412275 | 4420 | 4420 | 4420 | 4420 | 0 |
| 194 | 20250102 | 152600 | 1926412275 | 4420 | 4420 | 4420 | 4420 | 0 |
| 195 | 20250102 | 152500 | 1926412275 | 4420 | 4420 | 4420 | 4420 | 0 |
| 196 | 20250102 | 152400 | 1926412275 | 4420 | 4420 | 4420 | 4420 | 0 |
| 197 | 20250102 | 152300 | 1926412275 | 4420 | 4420 | 4420 | 4420 | 0 |
| 198 | 20250102 | 152200 | 1926412275 | 4420 | 4420 | 4420 | 4420 | 0 |
| 199 | 20250102 | 152100 | 1926412275 | 4420 | 4420 | 4420 | 4420 | 0 |
| 200 | 20250102 | 152000 | 1926412275 | 4420 | 4420 | 4420 | 4420 | 0 |
| 201 | 20250102 | 151900 | 1926412275 | 4420 | 4415 | 4420 | 4410 | 2221 |
| 202 | 20250102 | 151800 | 1916606070 | 4420 | 4425 | 4425 | 4415 | 1736 |
| 203 | 20250102 | 151700 | 1908933050 | 4425 | 4425 | 4425 | 4420 | 2175 |
| 204 | 20250102 | 151600 | 1899308690 | 4425 | 4430 | 4430 | 4420 | 250 |
| 205 | 20250102 | 151500 | 1898202585 | 4425 | 4420 | 4425 | 4420 | 1724 |
| 206 | 20250102 | 151400 | 1890578115 | 4420 | 4425 | 4425 | 4420 | 646 |
| 207 | 20250102 | 151300 | 1887722765 | 4425 | 4420 | 4425 | 4420 | 227 |
| 208 | 20250102 | 151200 | 1886718295 | 4420 | 4405 | 4425 | 4405 | 1765 |
| 209 | 20250102 | 151100 | 1878918490 | 4405 | 4420 | 4420 | 4405 | 73 |
| 210 | 20250102 | 151000 | 1878596100 | 4420 | 4420 | 4420 | 4400 | 1981 |
| 211 | 20250102 | 150900 | 1869857405 | 4425 | 4400 | 4425 | 4400 | 1185 |
| 212 | 20250102 | 150800 | 1864616900 | 4425 | 4400 | 4430 | 4390 | 10560 |
| 213 | 20250102 | 150700 | 1818220315 | 4405 | 4430 | 4430 | 4395 | 15565 |
| 214 | 20250102 | 150600 | 1749641370 | 4425 | 4430 | 4430 | 4425 | 2357 |
| 215 | 20250102 | 150500 | 1739202360 | 4430 | 4420 | 4430 | 4420 | 502 |
| 216 | 20250102 | 150400 | 1736980800 | 4430 | 4430 | 4430 | 4425 | 1532 |
| 217 | 20250102 | 150300 | 1730199140 | 4430 | 4430 | 4430 | 4430 | 0 |
| 218 | 20250102 | 150200 | 1730199140 | 4430 | 4430 | 4430 | 4425 | 2436 |
| 219 | 20250102 | 150100 | 1719412720 | 4430 | 4435 | 4435 | 4430 | 821 |
| 220 | 20250102 | 150000 | 1715775640 | 4440 | 4440 | 4440 | 4425 | 53 |
| 221 | 20250102 | 145900 | 1715541070 | 4435 | 4440 | 4440 | 4435 | 1001 |
| 222 | 20250102 | 145800 | 1711096635 | 4440 | 4440 | 4440 | 4410 | 15200 |
| 223 | 20250102 | 145700 | 1643880175 | 4440 | 4430 | 4440 | 4430 | 1680 |
| 224 | 20250102 | 145600 | 1636435975 | 4430 | 4430 | 4430 | 4430 | 1600 |
| 225 | 20250102 | 145500 | 1629347975 | 4440 | 4440 | 4440 | 4440 | 283 |
| 226 | 20250102 | 145400 | 1628091455 | 4445 | 4445 | 4445 | 4425 | 903 |
| 227 | 20250102 | 145300 | 1624088135 | 4440 | 4440 | 4440 | 4440 | 5020 |
| 228 | 20250102 | 145200 | 1601799335 | 4435 | 4435 | 4445 | 4435 | 84 |
| 229 | 20250102 | 145100 | 1601426785 | 4445 | 4435 | 4445 | 4435 | 243 |
| 230 | 20250102 | 145000 | 1600349060 | 4430 | 4445 | 4445 | 4430 | 1911 |
| 231 | 20250102 | 144900 | 1591878460 | 4445 | 4445 | 4445 | 4445 | 0 |
| 232 | 20250102 | 144800 | 1591878460 | 4445 | 4435 | 4445 | 4435 | 147 |
| 233 | 20250102 | 144700 | 1591226005 | 4440 | 4445 | 4445 | 4440 | 205 |
| 234 | 20250102 | 144600 | 1590314805 | 4445 | 4445 | 4445 | 4445 | 25 |
| 235 | 20250102 | 144500 | 1590203680 | 4450 | 4450 | 4450 | 4450 | 0 |
| 236 | 20250102 | 144400 | 1590203680 | 4450 | 4450 | 4450 | 4450 | 224 |
| 237 | 20250102 | 144300 | 1589206880 | 4450 | 4450 | 4450 | 4450 | 20 |
| 238 | 20250102 | 144200 | 1589117880 | 4450 | 4440 | 4450 | 4440 | 1392 |
| 239 | 20250102 | 144100 | 1582937390 | 4450 | 4450 | 4450 | 4450 | 4 |
| 240 | 20250102 | 144000 | 1582919590 | 4450 | 4450 | 4450 | 4445 | 1237 |
| 241 | 20250102 | 143900 | 1577419620 | 4450 | 4450 | 4450 | 4450 | 1197 |
| 242 | 20250102 | 143800 | 1572092970 | 4450 | 4450 | 4450 | 4450 | 1 |
| 243 | 20250102 | 143700 | 1572088520 | 4445 | 4450 | 4450 | 4445 | 102 |
| 244 | 20250102 | 143600 | 1571635125 | 4445 | 4455 | 4455 | 4445 | 558 |
| 245 | 20250102 | 143500 | 1569152140 | 4455 | 4455 | 4455 | 4455 | 4 |
| 246 | 20250102 | 143400 | 1569134320 | 4455 | 4450 | 4455 | 4450 | 81 |
| 247 | 20250102 | 143300 | 1568773865 | 4455 | 4455 | 4455 | 4450 | 354 |
| 248 | 20250102 | 143200 | 1567196815 | 4455 | 4455 | 4455 | 4455 | 35 |
| 249 | 20250102 | 143100 | 1567040890 | 4455 | 4440 | 4455 | 4440 | 1355 |
| 250 | 20250102 | 143000 | 1561017700 | 4440 | 4435 | 4440 | 4435 | 3163 |
| 251 | 20250102 | 142900 | 1546989070 | 4435 | 4430 | 4435 | 4430 | 963 |
| 252 | 20250102 | 142800 | 1542718180 | 4425 | 4430 | 4430 | 4425 | 4556 |
| 253 | 20250102 | 142700 | 1522556695 | 4435 | 4425 | 4435 | 4425 | 1047 |
| 254 | 20250102 | 142600 | 1517922480 | 4430 | 4430 | 4430 | 4430 | 2 |
| 255 | 20250102 | 142500 | 1517913620 | 4425 | 4430 | 4430 | 4425 | 566 |
| 256 | 20250102 | 142400 | 1515409045 | 4430 | 4435 | 4435 | 4425 | 959 |
| 257 | 20250102 | 142300 | 1511160970 | 4435 | 4435 | 4435 | 4435 | 40 |
| 258 | 20250102 | 142200 | 1510983570 | 4435 | 4430 | 4435 | 4430 | 67 |
| 259 | 20250102 | 142100 | 1510686750 | 4435 | 4430 | 4435 | 4430 | 1268 |
| 260 | 20250102 | 142000 | 1505069050 | 4435 | 4435 | 4435 | 4430 | 1745 |
| 261 | 20250102 | 141900 | 1497330780 | 4435 | 4430 | 4435 | 4430 | 1527 |
| 262 | 20250102 | 141800 | 1490565610 | 4430 | 4430 | 4430 | 4430 | 155 |
| 263 | 20250102 | 141700 | 1489878960 | 4430 | 4430 | 4430 | 4430 | 34 |
| 264 | 20250102 | 141600 | 1489728340 | 4430 | 4430 | 4430 | 4430 | 40 |
| 265 | 20250102 | 141500 | 1489551140 | 4430 | 4430 | 4430 | 4430 | 1099 |
| 266 | 20250102 | 141400 | 1484682570 | 4430 | 4430 | 4430 | 4430 | 6 |
| 267 | 20250102 | 141300 | 1484655990 | 4430 | 4430 | 4430 | 4430 | 440 |
| 268 | 20250102 | 141200 | 1482706790 | 4430 | 4430 | 4430 | 4425 | 437 |
| 269 | 20250102 | 141100 | 1480770890 | 4425 | 4425 | 4425 | 4425 | 450 |
| 270 | 20250102 | 141000 | 1478779640 | 4425 | 4435 | 4435 | 4425 | 77 |
| 271 | 20250102 | 140900 | 1478438550 | 4435 | 4430 | 4435 | 4430 | 71 |
| 272 | 20250102 | 140800 | 1478123715 | 4425 | 4430 | 4430 | 4425 | 151 |
| 273 | 20250102 | 140700 | 1477455035 | 4425 | 4430 | 4430 | 4425 | 560 |
| 274 | 20250102 | 140600 | 1474975825 | 4430 | 4430 | 4430 | 4430 | 532 |
| 275 | 20250102 | 140500 | 1472619065 | 4435 | 4435 | 4435 | 4435 | 117 |
| 276 | 20250102 | 140400 | 1472100170 | 4435 | 4440 | 4445 | 4435 | 2259 |
| 277 | 20250102 | 140300 | 1462078730 | 4440 | 4440 | 4440 | 4440 | 230 |
| 278 | 20250102 | 140200 | 1461057530 | 4435 | 4435 | 4435 | 4435 | 6 |
| 279 | 20250102 | 140100 | 1461030920 | 4435 | 4440 | 4445 | 4435 | 19 |
| 280 | 20250102 | 140000 | 1460946620 | 4435 | 4440 | 4440 | 4435 | 1110 |
| 281 | 20250102 | 135900 | 1456019490 | 4440 | 4440 | 4440 | 4440 | 1422 |
| 282 | 20250102 | 135800 | 1449705810 | 4440 | 4440 | 4440 | 4440 | 741 |
| 283 | 20250102 | 135700 | 1446415770 | 4445 | 4450 | 4450 | 4445 | 622 |
| 284 | 20250102 | 135600 | 1443650415 | 4455 | 4450 | 4455 | 4450 | 1766 |
| 285 | 20250102 | 135500 | 1435790205 | 4455 | 4450 | 4460 | 4450 | 665 |
| 286 | 20250102 | 135400 | 1432829785 | 4450 | 4460 | 4460 | 4450 | 971 |
| 287 | 20250102 | 135300 | 1428503735 | 4460 | 4460 | 4470 | 4460 | 116 |
| 288 | 20250102 | 135200 | 1427986345 | 4460 | 4470 | 4470 | 4460 | 3229 |
| 289 | 20250102 | 135100 | 1413569460 | 4470 | 4470 | 4470 | 4470 | 21 |
| 290 | 20250102 | 135000 | 1413475590 | 4470 | 4470 | 4470 | 4470 | 2019 |
| 291 | 20250102 | 134900 | 1404450660 | 4475 | 4470 | 4480 | 4470 | 1624 |
| 292 | 20250102 | 134800 | 1397190870 | 4475 | 4475 | 4480 | 4475 | 1269 |
| 293 | 20250102 | 134700 | 1391511795 | 4485 | 4485 | 4485 | 4480 | 330 |
| 294 | 20250102 | 134600 | 1390031755 | 4485 | 4490 | 4490 | 4470 | 2588 |
| 295 | 20250102 | 134500 | 1378449560 | 4480 | 4490 | 4505 | 4480 | 4869 |
| 296 | 20250102 | 134400 | 1356612440 | 4505 | 4500 | 4505 | 4485 | 2446 |
| 297 | 20250102 | 134300 | 1345615075 | 4490 | 4490 | 4500 | 4485 | 972 |
| 298 | 20250102 | 134200 | 1341251595 | 4500 | 4490 | 4500 | 4490 | 5481 |
| 299 | 20250102 | 134100 | 1316599500 | 4490 | 4485 | 4500 | 4485 | 8942 |
| 300 | 20250102 | 134000 | 1276436275 | 4485 | 4485 | 4485 | 4480 | 1663 |
| 301 | 20250102 | 133900 | 1268983255 | 4485 | 4470 | 4490 | 4470 | 14639 |
| 302 | 20250102 | 133800 | 1203401435 | 4470 | 4460 | 4470 | 4460 | 2146 |
| 303 | 20250102 | 133700 | 1193818525 | 4455 | 4460 | 4465 | 4455 | 4523 |
| 304 | 20250102 | 133600 | 1173645945 | 4460 | 4455 | 4460 | 4455 | 732 |
| 305 | 20250102 | 133500 | 1170383180 | 4455 | 4455 | 4455 | 4455 | 54 |
| 306 | 20250102 | 133400 | 1170142610 | 4460 | 4455 | 4460 | 4455 | 81 |
| 307 | 20250102 | 133300 | 1169781750 | 4455 | 4455 | 4460 | 4455 | 362 |
| 308 | 20250102 | 133200 | 1168169035 | 4455 | 4460 | 4460 | 4455 | 1573 |
| 309 | 20250102 | 133100 | 1161159955 | 4465 | 4465 | 4465 | 4465 | 0 |
| 310 | 20250102 | 133000 | 1161159955 | 4465 | 4460 | 4465 | 4460 | 867 |
| 311 | 20250102 | 132900 | 1157293050 | 4460 | 4455 | 4460 | 4455 | 129 |
| 312 | 20250102 | 132800 | 1156717910 | 4455 | 4445 | 4455 | 4445 | 1827 |
| 313 | 20250102 | 132700 | 1148584865 | 4440 | 4440 | 4445 | 4440 | 332 |
| 314 | 20250102 | 132600 | 1147109285 | 4445 | 4445 | 4445 | 4440 | 5338 |
| 315 | 20250102 | 132500 | 1123389010 | 4450 | 4450 | 4460 | 4445 | 6415 |
| 316 | 20250102 | 132400 | 1094846200 | 4450 | 4465 | 4465 | 4450 | 2357 |
| 317 | 20250102 | 132300 | 1084344255 | 4455 | 4460 | 4460 | 4455 | 727 |
| 318 | 20250102 | 132200 | 1081105395 | 4465 | 4465 | 4465 | 4460 | 394 |
| 319 | 20250102 | 132100 | 1079346860 | 4460 | 4460 | 4460 | 4460 | 2003 |
| 320 | 20250102 | 132000 | 1070413480 | 4460 | 4460 | 4460 | 4455 | 2504 |
| 321 | 20250102 | 131900 | 1059251640 | 4460 | 4470 | 4470 | 4460 | 35 |
| 322 | 20250102 | 131800 | 1059095210 | 4455 | 4470 | 4470 | 4455 | 1354 |
| 323 | 20250102 | 131700 | 1053049130 | 4475 | 4470 | 4475 | 4460 | 716 |
| 324 | 20250102 | 131600 | 1049854625 | 4465 | 4465 | 4470 | 4465 | 7324 |
| 325 | 20250102 | 131500 | 1017134360 | 4465 | 4465 | 4465 | 4460 | 2535 |
| 326 | 20250102 | 131400 | 1005819690 | 4465 | 4465 | 4465 | 4465 | 131 |
| 327 | 20250102 | 131300 | 1005234775 | 4460 | 4460 | 4465 | 4460 | 542 |
| 328 | 20250102 | 131200 | 1002815450 | 4465 | 4465 | 4465 | 4465 | 219 |
| 329 | 20250102 | 131100 | 1001837615 | 4460 | 4455 | 4460 | 4455 | 2081 |
| 330 | 20250102 | 131000 | 992559045 | 4455 | 4455 | 4455 | 4455 | 150 |
| 331 | 20250102 | 130900 | 991890795 | 4445 | 4455 | 4455 | 4445 | 1193 |
| 332 | 20250102 | 130800 | 986576995 | 4455 | 4450 | 4455 | 4445 | 3101 |
| 333 | 20250102 | 130700 | 972778040 | 4455 | 4455 | 4455 | 4455 | 1160 |
| 334 | 20250102 | 130600 | 967610240 | 4455 | 4455 | 4455 | 4455 | 1360 |
| 335 | 20250102 | 130500 | 961551440 | 4455 | 4455 | 4460 | 4455 | 630 |
| 336 | 20250102 | 130400 | 958744710 | 4455 | 4460 | 4460 | 4450 | 1916 |
| 337 | 20250102 | 130300 | 950210415 | 4460 | 4460 | 4460 | 4455 | 1575 |
| 338 | 20250102 | 130200 | 943186410 | 4460 | 4465 | 4465 | 4460 | 828 |
| 339 | 20250102 | 130100 | 939490895 | 4465 | 4460 | 4465 | 4460 | 1301 |
| 340 | 20250102 | 130000 | 933688310 | 4460 | 4450 | 4460 | 4450 | 641 |
| 341 | 20250102 | 125900 | 930832185 | 4455 | 4455 | 4455 | 4450 | 1520 |
| 342 | 20250102 | 125800 | 924063650 | 4455 | 4455 | 4455 | 4450 | 3722 |
| 343 | 20250102 | 125700 | 907490085 | 4450 | 4445 | 4450 | 4445 | 508 |
| 344 | 20250102 | 125600 | 905229525 | 4445 | 4445 | 4460 | 4445 | 1404 |
| 345 | 20250102 | 125500 | 898976085 | 4440 | 4440 | 4450 | 4440 | 2875 |
| 346 | 20250102 | 125400 | 886197595 | 4450 | 4445 | 4450 | 4440 | 2013 |
| 347 | 20250102 | 125300 | 877244805 | 4435 | 4450 | 4455 | 4430 | 733 |
| 348 | 20250102 | 125200 | 873985200 | 4450 | 4455 | 4455 | 4430 | 4114 |
| 349 | 20250102 | 125100 | 855723235 | 4455 | 4465 | 4465 | 4450 | 1158 |
| 350 | 20250102 | 125000 | 850560480 | 4460 | 4460 | 4460 | 4460 | 62 |
| 351 | 20250102 | 124900 | 850283960 | 4455 | 4450 | 4460 | 4450 | 2457 |
| 352 | 20250102 | 124800 | 839329580 | 4455 | 4445 | 4455 | 4445 | 613 |
| 353 | 20250102 | 124700 | 836598745 | 4455 | 4450 | 4455 | 4450 | 508 |
| 354 | 20250102 | 124600 | 834335645 | 4455 | 4455 | 4455 | 4440 | 1807 |
| 355 | 20250102 | 124500 | 826285595 | 4455 | 4440 | 4455 | 4440 | 1165 |
| 356 | 20250102 | 124400 | 821098310 | 4455 | 4450 | 4455 | 4450 | 2963 |
| 357 | 20250102 | 124300 | 807904820 | 4450 | 4440 | 4450 | 4440 | 809 |
| 358 | 20250102 | 124200 | 804306360 | 4440 | 4440 | 4440 | 4435 | 228 |
| 359 | 20250102 | 124100 | 803294080 | 4435 | 4450 | 4450 | 4435 | 6807 |
| 360 | 20250102 | 124000 | 773049880 | 4450 | 4440 | 4450 | 4440 | 950 |
| 361 | 20250102 | 123900 | 768827440 | 4445 | 4460 | 4460 | 4445 | 4190 |
| 362 | 20250102 | 123800 | 750193810 | 4455 | 4450 | 4460 | 4450 | 1938 |
| 363 | 20250102 | 123700 | 741563545 | 4450 | 4440 | 4455 | 4440 | 6769 |
| 364 | 20250102 | 123600 | 711429750 | 4445 | 4445 | 4450 | 4440 | 1667 |
| 365 | 20250102 | 123500 | 704014950 | 4445 | 4435 | 4450 | 4430 | 8696 |
| 366 | 20250102 | 123400 | 665403120 | 4430 | 4435 | 4435 | 4425 | 1719 |
| 367 | 20250102 | 123300 | 657787930 | 4430 | 4430 | 4435 | 4430 | 515 |
| 368 | 20250102 | 123200 | 655506475 | 4435 | 4435 | 4440 | 4430 | 4190 |
| 369 | 20250102 | 123100 | 636932430 | 4430 | 4430 | 4435 | 4430 | 1077 |
| 370 | 20250102 | 123000 | 632159445 | 4420 | 4415 | 4430 | 4415 | 3658 |
| 371 | 20250102 | 122900 | 615984715 | 4415 | 4420 | 4420 | 4415 | 242 |
| 372 | 20250102 | 122800 | 614915135 | 4415 | 4415 | 4415 | 4415 | 1306 |
| 373 | 20250102 | 122700 | 609149145 | 4415 | 4415 | 4420 | 4415 | 30 |
| 374 | 20250102 | 122600 | 609016645 | 4415 | 4415 | 4415 | 4415 | 14 |
| 375 | 20250102 | 122500 | 608954835 | 4415 | 4415 | 4415 | 4415 | 207 |
| 376 | 20250102 | 122400 | 608040930 | 4415 | 4415 | 4420 | 4410 | 1411 |
| 377 | 20250102 | 122300 | 601806405 | 4410 | 4410 | 4410 | 4410 | 8 |
| 378 | 20250102 | 122200 | 601771125 | 4410 | 4415 | 4415 | 4410 | 461 |
| 379 | 20250102 | 122100 | 599735850 | 4420 | 4415 | 4420 | 4415 | 558 |
| 380 | 20250102 | 122000 | 597272275 | 4415 | 4415 | 4415 | 4410 | 94 |
| 381 | 20250102 | 121900 | 596857305 | 4415 | 4415 | 4415 | 4410 | 226 |
| 382 | 20250102 | 121800 | 595859555 | 4415 | 4415 | 4415 | 4410 | 80 |
| 383 | 20250102 | 121700 | 595506395 | 4415 | 4410 | 4415 | 4410 | 112 |
| 384 | 20250102 | 121600 | 595012415 | 4405 | 4410 | 4415 | 4405 | 196 |
| 385 | 20250102 | 121500 | 594147580 | 4415 | 4410 | 4415 | 4410 | 201 |
| 386 | 20250102 | 121400 | 593260210 | 4415 | 4405 | 4415 | 4405 | 293 |
| 387 | 20250102 | 121300 | 591967825 | 4405 | 4395 | 4405 | 4395 | 1780 |
| 388 | 20250102 | 121200 | 584136175 | 4400 | 4395 | 4400 | 4395 | 454 |
| 389 | 20250102 | 121100 | 582140840 | 4395 | 4400 | 4400 | 4395 | 29 |
| 390 | 20250102 | 121000 | 582013285 | 4400 | 4395 | 4400 | 4395 | 9 |
| 391 | 20250102 | 120900 | 581973725 | 4395 | 4395 | 4395 | 4395 | 624 |
| 392 | 20250102 | 120800 | 579231245 | 4400 | 4390 | 4400 | 4390 | 403 |
| 393 | 20250102 | 120700 | 577461805 | 4400 | 4400 | 4400 | 4390 | 734 |
| 394 | 20250102 | 120600 | 574232285 | 4400 | 4400 | 4410 | 4395 | 2013 |
| 395 | 20250102 | 120500 | 565384495 | 4400 | 4400 | 4400 | 4400 | 310 |
| 396 | 20250102 | 120400 | 564020495 | 4415 | 4400 | 4415 | 4400 | 98 |
| 397 | 20250102 | 120300 | 563589280 | 4415 | 4400 | 4415 | 4400 | 1010 |
| 398 | 20250102 | 120200 | 559133235 | 4405 | 4400 | 4405 | 4400 | 999 |
| 399 | 20250102 | 120100 | 554735315 | 4400 | 4415 | 4415 | 4400 | 9 |
| 400 | 20250102 | 120000 | 554695700 | 4395 | 4400 | 4415 | 4395 | 4742 |
| 401 | 20250102 | 115900 | 533822445 | 4395 | 4400 | 4400 | 4395 | 9 |
| 402 | 20250102 | 115800 | 533782885 | 4395 | 4395 | 4395 | 4395 | 8 |
| 403 | 20250102 | 115700 | 533747725 | 4395 | 4395 | 4400 | 4395 | 37 |
| 404 | 20250102 | 115600 | 533585105 | 4400 | 4395 | 4400 | 4395 | 117 |
| 405 | 20250102 | 115500 | 533070345 | 4395 | 4395 | 4395 | 4395 | 51 |
| 406 | 20250102 | 115400 | 532846200 | 4395 | 4390 | 4395 | 4390 | 23 |
| 407 | 20250102 | 115300 | 532745155 | 4395 | 4390 | 4395 | 4390 | 4617 |
| 408 | 20250102 | 115200 | 512455365 | 4390 | 4390 | 4395 | 4390 | 14 |
| 409 | 20250102 | 115100 | 512393900 | 4390 | 4395 | 4395 | 4385 | 102 |
| 410 | 20250102 | 115000 | 511946575 | 4385 | 4395 | 4395 | 4385 | 9 |
| 411 | 20250102 | 114900 | 511907100 | 4385 | 4395 | 4395 | 4385 | 109 |
| 412 | 20250102 | 114800 | 511429125 | 4385 | 4380 | 4395 | 4380 | 17 |
| 413 | 20250102 | 114700 | 511354610 | 4385 | 4385 | 4385 | 4385 | 8 |
| 414 | 20250102 | 114600 | 511319530 | 4390 | 4380 | 4395 | 4380 | 14 |
| 415 | 20250102 | 114500 | 511258145 | 4380 | 4380 | 4380 | 4380 | 8 |
| 416 | 20250102 | 114400 | 511223105 | 4395 | 4395 | 4395 | 4380 | 346 |
| 417 | 20250102 | 114300 | 509704735 | 4380 | 4395 | 4395 | 4380 | 150 |
| 418 | 20250102 | 114200 | 509047000 | 4380 | 4390 | 4390 | 4380 | 518 |
| 419 | 20250102 | 114100 | 506778060 | 4395 | 4375 | 4395 | 4375 | 29 |
| 420 | 20250102 | 114000 | 506651165 | 4375 | 4395 | 4395 | 4375 | 12 |
| 421 | 20250102 | 113900 | 506598645 | 4375 | 4375 | 4395 | 4375 | 17 |
| 422 | 20250102 | 113800 | 506524250 | 4375 | 4375 | 4375 | 4375 | 28 |
| 423 | 20250102 | 113700 | 506401750 | 4395 | 4370 | 4395 | 4370 | 9 |
| 424 | 20250102 | 113600 | 506362395 | 4395 | 4395 | 4395 | 4370 | 3593 |
| 425 | 20250102 | 113500 | 490645215 | 4380 | 4395 | 4395 | 4380 | 10 |
| 426 | 20250102 | 113400 | 490601385 | 4390 | 4390 | 4390 | 4380 | 133 |
| 427 | 20250102 | 113300 | 490017595 | 4380 | 4380 | 4380 | 4380 | 8 |
| 428 | 20250102 | 113200 | 489982555 | 4380 | 4390 | 4390 | 4380 | 10 |
| 429 | 20250102 | 113100 | 489938745 | 4380 | 4380 | 4380 | 4380 | 278 |
| 430 | 20250102 | 113000 | 488721105 | 4380 | 4375 | 4395 | 4375 | 17 |
| 431 | 20250102 | 112900 | 488646670 | 4395 | 4395 | 4395 | 4375 | 366 |
| 432 | 20250102 | 112800 | 487038300 | 4395 | 4390 | 4395 | 4375 | 684 |
| 433 | 20250102 | 112700 | 484036405 | 4380 | 4380 | 4380 | 4380 | 2320 |
| 434 | 20250102 | 112600 | 473874805 | 4380 | 4380 | 4380 | 4380 | 8 |
| 435 | 20250102 | 112500 | 473839765 | 4390 | 4390 | 4390 | 4380 | 15 |
| 436 | 20250102 | 112400 | 473773995 | 4380 | 4380 | 4380 | 4380 | 8 |
| 437 | 20250102 | 112300 | 473738955 | 4390 | 4380 | 4390 | 4380 | 79 |
| 438 | 20250102 | 112200 | 473392925 | 4390 | 4390 | 4395 | 4370 | 571 |
| 439 | 20250102 | 112100 | 470886390 | 4370 | 4370 | 4390 | 4370 | 18 |
| 440 | 20250102 | 112000 | 470807690 | 4370 | 4375 | 4375 | 4370 | 2922 |
| 441 | 20250102 | 111900 | 458023945 | 4395 | 4385 | 4395 | 4380 | 4792 |
| 442 | 20250102 | 111800 | 437034130 | 4385 | 4385 | 4385 | 4385 | 9 |
| 443 | 20250102 | 111700 | 436994665 | 4400 | 4395 | 4400 | 4385 | 209 |
| 444 | 20250102 | 111600 | 436076185 | 4395 | 4385 | 4395 | 4385 | 789 |
| 445 | 20250102 | 111500 | 432616410 | 4400 | 4390 | 4400 | 4385 | 1494 |
| 446 | 20250102 | 111400 | 426063690 | 4405 | 4400 | 4405 | 4390 | 1180 |
| 447 | 20250102 | 111300 | 420877735 | 4405 | 4400 | 4405 | 4400 | 540 |
| 448 | 20250102 | 111200 | 418499230 | 4385 | 4400 | 4400 | 4385 | 132 |
| 449 | 20250102 | 111100 | 417919665 | 4400 | 4390 | 4405 | 4385 | 1087 |
| 450 | 20250102 | 111000 | 413147065 | 4390 | 4390 | 4390 | 4385 | 17 |
| 451 | 20250102 | 110900 | 413072490 | 4390 | 4390 | 4390 | 4385 | 408 |
| 452 | 20250102 | 110800 | 411281410 | 4390 | 4380 | 4390 | 4380 | 954 |
| 453 | 20250102 | 110700 | 407097430 | 4390 | 4380 | 4390 | 4380 | 4560 |
| 454 | 20250102 | 110600 | 387124530 | 4380 | 4380 | 4390 | 4380 | 568 |
| 455 | 20250102 | 110500 | 384636660 | 4380 | 4375 | 4390 | 4375 | 13 |
| 456 | 20250102 | 110400 | 384579760 | 4375 | 4380 | 4390 | 4375 | 2039 |
| 457 | 20250102 | 110300 | 375649120 | 4375 | 4380 | 4395 | 4375 | 4549 |
| 458 | 20250102 | 110200 | 355735945 | 4385 | 4385 | 4385 | 4385 | 918 |
| 459 | 20250102 | 110100 | 351710515 | 4385 | 4405 | 4405 | 4385 | 2352 |
| 460 | 20250102 | 110000 | 341390100 | 4405 | 4400 | 4405 | 4400 | 576 |
| 461 | 20250102 | 105900 | 338855695 | 4405 | 4410 | 4410 | 4400 | 685 |
| 462 | 20250102 | 105800 | 335835790 | 4410 | 4405 | 4410 | 4400 | 38 |
| 463 | 20250102 | 105700 | 335668435 | 4400 | 4400 | 4405 | 4400 | 871 |
| 464 | 20250102 | 105600 | 331835995 | 4400 | 4400 | 4400 | 4400 | 10 |
| 465 | 20250102 | 105500 | 331791995 | 4400 | 4405 | 4405 | 4400 | 319 |
| 466 | 20250102 | 105400 | 330388240 | 4400 | 4400 | 4410 | 4400 | 589 |
| 467 | 20250102 | 105300 | 327796615 | 4400 | 4380 | 4405 | 4380 | 3872 |
| 468 | 20250102 | 105200 | 310796480 | 4390 | 4380 | 4390 | 4380 | 9 |
| 469 | 20250102 | 105100 | 310757050 | 4390 | 4380 | 4390 | 4380 | 277 |
| 470 | 20250102 | 105000 | 309542445 | 4385 | 4385 | 4385 | 4380 | 228 |
| 471 | 20250102 | 104900 | 308543285 | 4385 | 4380 | 4385 | 4375 | 2557 |
| 472 | 20250102 | 104800 | 297347230 | 4385 | 4375 | 4390 | 4375 | 44 |
| 473 | 20250102 | 104700 | 297154500 | 4390 | 4385 | 4390 | 4375 | 2213 |
| 474 | 20250102 | 104600 | 287460080 | 4380 | 4385 | 4385 | 4380 | 332 |
| 475 | 20250102 | 104500 | 286005800 | 4380 | 4385 | 4385 | 4380 | 708 |
| 476 | 20250102 | 104400 | 282901260 | 4385 | 4390 | 4390 | 4380 | 46 |
| 477 | 20250102 | 104300 | 282699440 | 4380 | 4380 | 4390 | 4375 | 512 |
| 478 | 20250102 | 104200 | 280456910 | 4380 | 4380 | 4380 | 4375 | 1193 |
| 479 | 20250102 | 104100 | 275232080 | 4390 | 4390 | 4390 | 4380 | 10 |
| 480 | 20250102 | 104000 | 275188260 | 4390 | 4385 | 4390 | 4380 | 87 |
| 481 | 20250102 | 103900 | 274807130 | 4385 | 4380 | 4390 | 4380 | 65 |
| 482 | 20250102 | 103800 | 274521810 | 4380 | 4390 | 4390 | 4380 | 9 |
| 483 | 20250102 | 103700 | 274482380 | 4390 | 4385 | 4390 | 4375 | 339 |
| 484 | 20250102 | 103600 | 272998785 | 4385 | 4380 | 4390 | 4380 | 203 |
| 485 | 20250102 | 103500 | 272108660 | 4390 | 4375 | 4390 | 4375 | 145 |
| 486 | 20250102 | 103400 | 271472230 | 4380 | 4380 | 4390 | 4380 | 441 |
| 487 | 20250102 | 103300 | 269540110 | 4380 | 4390 | 4390 | 4380 | 3664 |
| 488 | 20250102 | 103200 | 253477275 | 4385 | 4395 | 4400 | 4385 | 40 |
| 489 | 20250102 | 103100 | 253301815 | 4395 | 4400 | 4400 | 4385 | 27 |
| 490 | 20250102 | 103000 | 253183280 | 4390 | 4410 | 4410 | 4390 | 693 |
| 491 | 20250102 | 102900 | 250140920 | 4415 | 4400 | 4415 | 4390 | 951 |
| 492 | 20250102 | 102800 | 245950515 | 4390 | 4410 | 4415 | 4390 | 8236 |
| 493 | 20250102 | 102700 | 209759940 | 4400 | 4400 | 4415 | 4400 | 120 |
| 494 | 20250102 | 102600 | 209231130 | 4415 | 4400 | 4415 | 4400 | 9 |
| 495 | 20250102 | 102500 | 209191515 | 4415 | 4415 | 4420 | 4395 | 1222 |
| 496 | 20250102 | 102400 | 203796540 | 4410 | 4400 | 4410 | 4395 | 1225 |
| 497 | 20250102 | 102300 | 198406695 | 4400 | 4400 | 4400 | 4395 | 978 |
| 498 | 20250102 | 102200 | 194103535 | 4400 | 4400 | 4420 | 4400 | 474 |
| 499 | 20250102 | 102100 | 192011915 | 4420 | 4405 | 4420 | 4390 | 5020 |
| 500 | 20250102 | 102000 | 169940830 | 4405 | 4410 | 4420 | 4400 | 2773 |
| 501 | 20250102 | 101900 | 157732145 | 4425 | 4415 | 4425 | 4405 | 1459 |
| 502 | 20250102 | 101800 | 151288200 | 4405 | 4390 | 4415 | 4390 | 1816 |
| 503 | 20250102 | 101700 | 143277645 | 4390 | 4390 | 4410 | 4390 | 1706 |
| 504 | 20250102 | 101600 | 135774325 | 4400 | 4395 | 4400 | 4385 | 3040 |
| 505 | 20250102 | 101500 | 122431875 | 4385 | 4385 | 4395 | 4370 | 3000 |
| 506 | 20250102 | 101400 | 109275715 | 4380 | 4380 | 4380 | 4370 | 157 |
| 507 | 20250102 | 101300 | 108588135 | 4385 | 4355 | 4385 | 4355 | 382 |
| 508 | 20250102 | 101200 | 106923460 | 4355 | 4335 | 4355 | 4335 | 1137 |
| 509 | 20250102 | 101100 | 101986300 | 4315 | 4330 | 4335 | 4310 | 1263 |
| 510 | 20250102 | 101000 | 96529310 | 4330 | 4310 | 4330 | 4310 | 1711 |
| 511 | 20250102 | 100900 | 89154840 | 4305 | 4320 | 4335 | 4305 | 235 |
| 512 | 20250102 | 100800 | 88142540 | 4320 | 4295 | 4320 | 4295 | 703 |
| 513 | 20250102 | 100700 | 85116235 | 4295 | 4305 | 4305 | 4295 | 671 |
| 514 | 20250102 | 100600 | 82234180 | 4290 | 4315 | 4315 | 4290 | 3822 |
| 515 | 20250102 | 100500 | 65797260 | 4320 | 4345 | 4345 | 4320 | 614 |
| 516 | 20250102 | 100400 | 63137205 | 4345 | 4350 | 4350 | 4320 | 1187 |
| 517 | 20250102 | 100300 | 58002660 | 4325 | 4330 | 4355 | 4320 | 914 |
| 518 | 20250102 | 100200 | 54040125 | 4320 | 4310 | 4330 | 4305 | 2400 |
| 519 | 20250102 | 100100 | 43699655 | 4305 | 4315 | 4345 | 4300 | 2187 |
| 520 | 20250102 | 100000 | 34274310 | 4315 | 4305 | 4355 | 4305 | 7793 |