28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 183800 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 5419 |
| 3 | 20250109 | 183700 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 4 | 20250109 | 183600 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 5 | 20250109 | 183500 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 6 | 20250109 | 183400 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 7 | 20250109 | 183300 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 8 | 20250109 | 183200 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 9 | 20250109 | 183100 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 10 | 20250109 | 183000 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 11 | 20250109 | 182900 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 12 | 20250109 | 182800 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 13 | 20250109 | 182700 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 14 | 20250109 | 182600 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 15 | 20250109 | 182500 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 16 | 20250109 | 182400 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 17 | 20250109 | 182300 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 18 | 20250109 | 182200 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 19 | 20250109 | 182100 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 20 | 20250109 | 182000 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 21 | 20250109 | 181900 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 22 | 20250109 | 181800 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 23 | 20250109 | 181700 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 24 | 20250109 | 181600 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 25 | 20250109 | 181500 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 26 | 20250109 | 181400 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 27 | 20250109 | 181300 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 28 | 20250109 | 181200 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 29 | 20250109 | 181100 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 30 | 20250109 | 181000 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 31 | 20250109 | 180900 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 32 | 20250109 | 180800 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 5419 |
| 33 | 20250109 | 180700 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 34 | 20250109 | 180600 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 35 | 20250109 | 180500 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 36 | 20250109 | 180400 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 37 | 20250109 | 180300 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 38 | 20250109 | 180200 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 39 | 20250109 | 180100 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 40 | 20250109 | 180000 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 41 | 20250109 | 175900 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 42 | 20250109 | 175800 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 43 | 20250109 | 175700 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 44 | 20250109 | 175600 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 45 | 20250109 | 175500 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 46 | 20250109 | 175400 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 47 | 20250109 | 175300 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 48 | 20250109 | 175200 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 49 | 20250109 | 175100 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 50 | 20250109 | 175000 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 51 | 20250109 | 174900 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 52 | 20250109 | 174800 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 53 | 20250109 | 174700 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 54 | 20250109 | 174600 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 55 | 20250109 | 174500 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 56 | 20250109 | 174400 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 57 | 20250109 | 174300 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 58 | 20250109 | 174200 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 59 | 20250109 | 174100 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 60 | 20250109 | 174000 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 61 | 20250109 | 173900 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 62 | 20250109 | 173800 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 5419 |
| 63 | 20250109 | 173700 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 64 | 20250109 | 173600 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 65 | 20250109 | 173500 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 66 | 20250109 | 173400 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 67 | 20250109 | 173300 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 68 | 20250109 | 173200 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 69 | 20250109 | 173100 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 70 | 20250109 | 173000 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 71 | 20250109 | 172900 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 72 | 20250109 | 172800 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 73 | 20250109 | 172700 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 74 | 20250109 | 172600 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 75 | 20250109 | 172500 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 76 | 20250109 | 172400 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 77 | 20250109 | 172300 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 78 | 20250109 | 172200 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 79 | 20250109 | 172100 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 80 | 20250109 | 172000 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 81 | 20250109 | 171900 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 82 | 20250109 | 171800 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 83 | 20250109 | 171700 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 84 | 20250109 | 171600 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 85 | 20250109 | 171500 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 86 | 20250109 | 171400 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 87 | 20250109 | 171300 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 88 | 20250109 | 171200 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 89 | 20250109 | 171100 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 90 | 20250109 | 171000 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 91 | 20250109 | 170900 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 92 | 20250109 | 170800 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 5419 |
| 93 | 20250109 | 170700 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 94 | 20250109 | 170600 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 95 | 20250109 | 170500 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 96 | 20250109 | 170400 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 97 | 20250109 | 170300 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 98 | 20250109 | 170200 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 99 | 20250109 | 170100 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 100 | 20250109 | 170000 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 101 | 20250109 | 165900 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 102 | 20250109 | 165800 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 103 | 20250109 | 165700 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 104 | 20250109 | 165600 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 105 | 20250109 | 165500 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 106 | 20250109 | 165400 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 107 | 20250109 | 165300 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 108 | 20250109 | 165200 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 109 | 20250109 | 165100 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 110 | 20250109 | 165000 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 111 | 20250109 | 164900 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 112 | 20250109 | 164800 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 113 | 20250109 | 164700 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 114 | 20250109 | 164600 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 115 | 20250109 | 164500 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 116 | 20250109 | 164400 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 117 | 20250109 | 164300 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 118 | 20250109 | 164200 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 119 | 20250109 | 164100 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 120 | 20250109 | 164000 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 121 | 20250109 | 163900 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 122 | 20250109 | 163800 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 5419 |
| 123 | 20250109 | 163700 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 124 | 20250109 | 163600 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 125 | 20250109 | 163500 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 126 | 20250109 | 163400 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 127 | 20250109 | 163300 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 128 | 20250109 | 163200 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 129 | 20250109 | 163100 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 130 | 20250109 | 163000 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 131 | 20250109 | 162900 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 132 | 20250109 | 162800 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 133 | 20250109 | 162700 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 134 | 20250109 | 162600 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 135 | 20250109 | 162500 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 136 | 20250109 | 162400 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 137 | 20250109 | 162300 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 138 | 20250109 | 162200 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 139 | 20250109 | 162100 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 140 | 20250109 | 162000 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 141 | 20250109 | 161900 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 142 | 20250109 | 161800 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 143 | 20250109 | 161700 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 144 | 20250109 | 161600 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 145 | 20250109 | 161500 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 146 | 20250109 | 161400 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 147 | 20250109 | 161300 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 148 | 20250109 | 161200 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 149 | 20250109 | 161100 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 150 | 20250109 | 161000 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 151 | 20250109 | 160900 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 152 | 20250109 | 160800 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 5419 |
| 153 | 20250109 | 160700 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 154 | 20250109 | 160600 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 155 | 20250109 | 160500 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 156 | 20250109 | 160400 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 157 | 20250109 | 160300 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 158 | 20250109 | 160200 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 159 | 20250109 | 160100 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 160 | 20250109 | 160000 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 161 | 20250109 | 155900 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 162 | 20250109 | 155800 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 163 | 20250109 | 155700 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 164 | 20250109 | 155600 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 165 | 20250109 | 155500 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 166 | 20250109 | 155400 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 167 | 20250109 | 155300 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 168 | 20250109 | 155200 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 169 | 20250109 | 155100 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 170 | 20250109 | 155000 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 171 | 20250109 | 154900 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 172 | 20250109 | 154800 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 173 | 20250109 | 154700 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 174 | 20250109 | 154600 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 175 | 20250109 | 154500 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 176 | 20250109 | 154400 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 177 | 20250109 | 154300 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 178 | 20250109 | 154200 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 179 | 20250109 | 154100 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 180 | 20250109 | 154000 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 181 | 20250109 | 153900 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 182 | 20250109 | 153800 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 5419 |
| 183 | 20250109 | 153700 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 184 | 20250109 | 153600 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 185 | 20250109 | 153500 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 186 | 20250109 | 153400 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 187 | 20250109 | 153300 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 188 | 20250109 | 153200 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 189 | 20250109 | 153100 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 190 | 20250109 | 153000 | 1210675715 | 4490 | 4490 | 4490 | 4490 | 5419 |
| 191 | 20250109 | 152900 | 1186344405 | 4490 | 4490 | 4490 | 4490 | 0 |
| 192 | 20250109 | 152800 | 1186344405 | 4490 | 4490 | 4490 | 4490 | 0 |
| 193 | 20250109 | 152700 | 1186344405 | 4490 | 4490 | 4490 | 4490 | 0 |
| 194 | 20250109 | 152600 | 1186344405 | 4490 | 4490 | 4490 | 4490 | 0 |
| 195 | 20250109 | 152500 | 1186344405 | 4490 | 4490 | 4490 | 4490 | 0 |
| 196 | 20250109 | 152400 | 1186344405 | 4490 | 4490 | 4490 | 4490 | 0 |
| 197 | 20250109 | 152300 | 1186344405 | 4490 | 4490 | 4490 | 4490 | 0 |
| 198 | 20250109 | 152200 | 1186344405 | 4490 | 4490 | 4490 | 4490 | 0 |
| 199 | 20250109 | 152100 | 1186344405 | 4490 | 4490 | 4490 | 4490 | 0 |
| 200 | 20250109 | 152000 | 1186344405 | 4490 | 4490 | 4490 | 4490 | 0 |
| 201 | 20250109 | 151900 | 1186344405 | 4490 | 4485 | 4490 | 4485 | 958 |
| 202 | 20250109 | 151800 | 1182046125 | 4490 | 4490 | 4490 | 4490 | 0 |
| 203 | 20250109 | 151700 | 1182046125 | 4490 | 4490 | 4490 | 4485 | 91 |
| 204 | 20250109 | 151600 | 1181637570 | 4490 | 4485 | 4490 | 4485 | 1430 |
| 205 | 20250109 | 151500 | 1175222220 | 4490 | 4490 | 4490 | 4490 | 118 |
| 206 | 20250109 | 151400 | 1174692400 | 4490 | 4485 | 4490 | 4485 | 493 |
| 207 | 20250109 | 151300 | 1172481045 | 4490 | 4480 | 4490 | 4480 | 1274 |
| 208 | 20250109 | 151200 | 1166770310 | 4475 | 4475 | 4475 | 4475 | 225 |
| 209 | 20250109 | 151100 | 1165763435 | 4480 | 4475 | 4480 | 4475 | 2076 |
| 210 | 20250109 | 151000 | 1156472710 | 4480 | 4480 | 4480 | 4480 | 21 |
| 211 | 20250109 | 150900 | 1156378630 | 4480 | 4475 | 4480 | 4470 | 73 |
| 212 | 20250109 | 150800 | 1156051900 | 4485 | 4485 | 4485 | 4470 | 6 |
| 213 | 20250109 | 150700 | 1156025015 | 4470 | 4480 | 4480 | 4470 | 5000 |
| 214 | 20250109 | 150600 | 1133666485 | 4475 | 4475 | 4475 | 4475 | 501 |
| 215 | 20250109 | 150500 | 1131424510 | 4475 | 4480 | 4480 | 4475 | 376 |
| 216 | 20250109 | 150400 | 1129740055 | 4480 | 4480 | 4480 | 4480 | 730 |
| 217 | 20250109 | 150300 | 1126469655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 218 | 20250109 | 150200 | 1126469655 | 4470 | 4470 | 4485 | 4470 | 2683 |
| 219 | 20250109 | 150100 | 1114439145 | 4470 | 4480 | 4480 | 4470 | 3419 |
| 220 | 20250109 | 150000 | 1099136215 | 4480 | 4480 | 4480 | 4480 | 0 |
| 221 | 20250109 | 145900 | 1099136215 | 4480 | 4480 | 4480 | 4480 | 21 |
| 222 | 20250109 | 145800 | 1099042135 | 4480 | 4480 | 4480 | 4480 | 18 |
| 223 | 20250109 | 145700 | 1098961495 | 4480 | 4480 | 4480 | 4480 | 98 |
| 224 | 20250109 | 145600 | 1098522455 | 4480 | 4475 | 4485 | 4475 | 588 |
| 225 | 20250109 | 145500 | 1095888000 | 4475 | 4475 | 4475 | 4475 | 184 |
| 226 | 20250109 | 145400 | 1095064600 | 4475 | 4475 | 4475 | 4475 | 454 |
| 227 | 20250109 | 145300 | 1093032950 | 4475 | 4475 | 4475 | 4475 | 44 |
| 228 | 20250109 | 145200 | 1092836050 | 4475 | 4475 | 4475 | 4475 | 0 |
| 229 | 20250109 | 145100 | 1092836050 | 4475 | 4480 | 4480 | 4475 | 119 |
| 230 | 20250109 | 145000 | 1092303445 | 4480 | 4475 | 4480 | 4475 | 107 |
| 231 | 20250109 | 144900 | 1091824615 | 4480 | 4480 | 4480 | 4480 | 417 |
| 232 | 20250109 | 144800 | 1089956455 | 4480 | 4480 | 4480 | 4480 | 100 |
| 233 | 20250109 | 144700 | 1089508455 | 4480 | 4480 | 4480 | 4480 | 100 |
| 234 | 20250109 | 144600 | 1089060455 | 4480 | 4480 | 4480 | 4480 | 0 |
| 235 | 20250109 | 144500 | 1089060455 | 4480 | 4480 | 4480 | 4480 | 1 |
| 236 | 20250109 | 144400 | 1089055975 | 4475 | 4475 | 4480 | 4475 | 31 |
| 237 | 20250109 | 144300 | 1088917150 | 4485 | 4485 | 4485 | 4485 | 1 |
| 238 | 20250109 | 144200 | 1088912665 | 4470 | 4475 | 4475 | 4470 | 5000 |
| 239 | 20250109 | 144100 | 1066550990 | 4485 | 4485 | 4485 | 4485 | 0 |
| 240 | 20250109 | 144000 | 1066550990 | 4485 | 4480 | 4485 | 4480 | 346 |
| 241 | 20250109 | 143900 | 1065000890 | 4480 | 4480 | 4480 | 4480 | 101 |
| 242 | 20250109 | 143800 | 1064548410 | 4485 | 4485 | 4485 | 4485 | 51 |
| 243 | 20250109 | 143700 | 1064319675 | 4490 | 4490 | 4490 | 4490 | 500 |
| 244 | 20250109 | 143600 | 1062074675 | 4490 | 4490 | 4490 | 4490 | 0 |
| 245 | 20250109 | 143500 | 1062074675 | 4490 | 4490 | 4490 | 4490 | 11 |
| 246 | 20250109 | 143400 | 1062025285 | 4490 | 4490 | 4490 | 4490 | 13 |
| 247 | 20250109 | 143300 | 1061966915 | 4475 | 4480 | 4480 | 4475 | 7416 |
| 248 | 20250109 | 143200 | 1028774840 | 4480 | 4485 | 4490 | 4480 | 53 |
| 249 | 20250109 | 143100 | 1028537380 | 4480 | 4480 | 4480 | 4480 | 1000 |
| 250 | 20250109 | 143000 | 1024057380 | 4485 | 4485 | 4485 | 4485 | 3 |
| 251 | 20250109 | 142900 | 1024043925 | 4485 | 4485 | 4485 | 4485 | 1087 |
| 252 | 20250109 | 142800 | 1019168730 | 4490 | 4485 | 4490 | 4485 | 35 |
| 253 | 20250109 | 142700 | 1019011700 | 4490 | 4490 | 4490 | 4490 | 122 |
| 254 | 20250109 | 142600 | 1018463920 | 4490 | 4490 | 4490 | 4490 | 920 |
| 255 | 20250109 | 142500 | 1014333120 | 4490 | 4490 | 4490 | 4490 | 0 |
| 256 | 20250109 | 142400 | 1014333120 | 4490 | 4490 | 4490 | 4490 | 0 |
| 257 | 20250109 | 142300 | 1014333120 | 4490 | 4490 | 4490 | 4490 | 10 |
| 258 | 20250109 | 142200 | 1014288220 | 4485 | 4485 | 4485 | 4485 | 0 |
| 259 | 20250109 | 142100 | 1014288220 | 4485 | 4485 | 4490 | 4485 | 140 |
| 260 | 20250109 | 142000 | 1013660215 | 4485 | 4485 | 4485 | 4485 | 0 |
| 261 | 20250109 | 141900 | 1013660215 | 4485 | 4490 | 4490 | 4485 | 7 |
| 262 | 20250109 | 141800 | 1013628810 | 4485 | 4485 | 4485 | 4485 | 0 |
| 263 | 20250109 | 141700 | 1013628810 | 4485 | 4485 | 4485 | 4485 | 623 |
| 264 | 20250109 | 141600 | 1010834655 | 4485 | 4495 | 4495 | 4485 | 517 |
| 265 | 20250109 | 141500 | 1008515710 | 4495 | 4490 | 4495 | 4490 | 3 |
| 266 | 20250109 | 141400 | 1008502235 | 4490 | 4490 | 4490 | 4490 | 2 |
| 267 | 20250109 | 141300 | 1008493255 | 4490 | 4490 | 4490 | 4490 | 250 |
| 268 | 20250109 | 141200 | 1007370755 | 4475 | 4475 | 4490 | 4475 | 2125 |
| 269 | 20250109 | 141100 | 997841065 | 4475 | 4475 | 4475 | 4475 | 623 |
| 270 | 20250109 | 141000 | 995053140 | 4475 | 4470 | 4475 | 4470 | 590 |
| 271 | 20250109 | 140900 | 992413390 | 4475 | 4475 | 4475 | 4475 | 0 |
| 272 | 20250109 | 140800 | 992413390 | 4475 | 4475 | 4475 | 4475 | 44 |
| 273 | 20250109 | 140700 | 992216490 | 4475 | 4475 | 4475 | 4475 | 0 |
| 274 | 20250109 | 140600 | 992216490 | 4475 | 4475 | 4475 | 4475 | 230 |
| 275 | 20250109 | 140500 | 991187240 | 4475 | 4475 | 4475 | 4475 | 109 |
| 276 | 20250109 | 140400 | 990699465 | 4475 | 4485 | 4485 | 4475 | 105 |
| 277 | 20250109 | 140300 | 990228990 | 4485 | 4485 | 4485 | 4485 | 0 |
| 278 | 20250109 | 140200 | 990228990 | 4485 | 4485 | 4485 | 4485 | 1 |
| 279 | 20250109 | 140100 | 990224505 | 4485 | 4485 | 4485 | 4485 | 0 |
| 280 | 20250109 | 140000 | 990224505 | 4485 | 4485 | 4485 | 4485 | 0 |
| 281 | 20250109 | 135900 | 990224505 | 4485 | 4485 | 4485 | 4485 | 1 |
| 282 | 20250109 | 135800 | 990220020 | 4485 | 4485 | 4485 | 4485 | 24 |
| 283 | 20250109 | 135700 | 990112380 | 4485 | 4485 | 4485 | 4485 | 0 |
| 284 | 20250109 | 135600 | 990112380 | 4485 | 4480 | 4485 | 4480 | 2 |
| 285 | 20250109 | 135500 | 990103415 | 4475 | 4475 | 4475 | 4475 | 7 |
| 286 | 20250109 | 135400 | 990072090 | 4485 | 4485 | 4485 | 4485 | 661 |
| 287 | 20250109 | 135300 | 987107505 | 4485 | 4485 | 4485 | 4485 | 321 |
| 288 | 20250109 | 135200 | 985667820 | 4485 | 4485 | 4485 | 4485 | 0 |
| 289 | 20250109 | 135100 | 985667820 | 4485 | 4485 | 4485 | 4485 | 11 |
| 290 | 20250109 | 135000 | 985618485 | 4475 | 4475 | 4475 | 4475 | 587 |
| 291 | 20250109 | 134900 | 982991660 | 4475 | 4475 | 4475 | 4475 | 0 |
| 292 | 20250109 | 134800 | 982991660 | 4475 | 4475 | 4475 | 4475 | 0 |
| 293 | 20250109 | 134700 | 982991660 | 4475 | 4475 | 4475 | 4475 | 45 |
| 294 | 20250109 | 134600 | 982790285 | 4470 | 4470 | 4470 | 4470 | 368 |
| 295 | 20250109 | 134500 | 981145325 | 4465 | 4465 | 4465 | 4465 | 0 |
| 296 | 20250109 | 134400 | 981145325 | 4465 | 4465 | 4465 | 4465 | 262 |
| 297 | 20250109 | 134300 | 979975495 | 4465 | 4465 | 4465 | 4465 | 47 |
| 298 | 20250109 | 134200 | 979765640 | 4465 | 4465 | 4465 | 4465 | 450 |
| 299 | 20250109 | 134100 | 977756390 | 4465 | 4465 | 4465 | 4465 | 100 |
| 300 | 20250109 | 134000 | 977309890 | 4470 | 4465 | 4470 | 4465 | 412 |
| 301 | 20250109 | 133900 | 975470300 | 4460 | 4475 | 4475 | 4460 | 2969 |
| 302 | 20250109 | 133800 | 962219210 | 4475 | 4475 | 4475 | 4465 | 3447 |
| 303 | 20250109 | 133700 | 946820570 | 4480 | 4480 | 4480 | 4480 | 24 |
| 304 | 20250109 | 133600 | 946713050 | 4470 | 4470 | 4470 | 4470 | 0 |
| 305 | 20250109 | 133500 | 946713050 | 4470 | 4470 | 4470 | 4470 | 0 |
| 306 | 20250109 | 133400 | 946713050 | 4470 | 4485 | 4485 | 4470 | 7074 |
| 307 | 20250109 | 133300 | 915061830 | 4480 | 4480 | 4480 | 4480 | 0 |
| 308 | 20250109 | 133200 | 915061830 | 4480 | 4480 | 4480 | 4480 | 41 |
| 309 | 20250109 | 133100 | 914878150 | 4480 | 4480 | 4480 | 4480 | 0 |
| 310 | 20250109 | 133000 | 914878150 | 4480 | 4485 | 4485 | 4480 | 8846 |
| 311 | 20250109 | 132900 | 875209535 | 4490 | 4490 | 4490 | 4490 | 0 |
| 312 | 20250109 | 132800 | 875209535 | 4490 | 4490 | 4490 | 4490 | 1 |
| 313 | 20250109 | 132700 | 875205045 | 4490 | 4490 | 4490 | 4490 | 1 |
| 314 | 20250109 | 132600 | 875200555 | 4490 | 4490 | 4490 | 4490 | 81 |
| 315 | 20250109 | 132500 | 874836865 | 4490 | 4490 | 4490 | 4490 | 364 |
| 316 | 20250109 | 132400 | 873202505 | 4490 | 4485 | 4490 | 4485 | 22 |
| 317 | 20250109 | 132300 | 873103735 | 4485 | 4490 | 4490 | 4485 | 439 |
| 318 | 20250109 | 132200 | 871132635 | 4495 | 4495 | 4495 | 4495 | 0 |
| 319 | 20250109 | 132100 | 871132635 | 4495 | 4495 | 4495 | 4495 | 0 |
| 320 | 20250109 | 132000 | 871132635 | 4495 | 4495 | 4495 | 4495 | 35 |
| 321 | 20250109 | 131900 | 870975310 | 4495 | 4490 | 4495 | 4490 | 3528 |
| 322 | 20250109 | 131800 | 855134585 | 4490 | 4490 | 4490 | 4490 | 0 |
| 323 | 20250109 | 131700 | 855134585 | 4490 | 4495 | 4495 | 4490 | 36 |
| 324 | 20250109 | 131600 | 854972935 | 4490 | 4490 | 4490 | 4490 | 0 |
| 325 | 20250109 | 131500 | 854972935 | 4490 | 4490 | 4490 | 4490 | 15 |
| 326 | 20250109 | 131400 | 854905585 | 4490 | 4495 | 4495 | 4490 | 246 |
| 327 | 20250109 | 131300 | 853799830 | 4495 | 4495 | 4495 | 4495 | 11 |
| 328 | 20250109 | 131200 | 853750385 | 4490 | 4490 | 4490 | 4490 | 1 |
| 329 | 20250109 | 131100 | 853745895 | 4490 | 4490 | 4490 | 4490 | 360 |
| 330 | 20250109 | 131000 | 852129495 | 4505 | 4505 | 4505 | 4505 | 100 |
| 331 | 20250109 | 130900 | 851678995 | 4505 | 4500 | 4505 | 4500 | 546 |
| 332 | 20250109 | 130800 | 849221965 | 4500 | 4500 | 4500 | 4500 | 0 |
| 333 | 20250109 | 130700 | 849221965 | 4500 | 4500 | 4500 | 4500 | 0 |
| 334 | 20250109 | 130600 | 849221965 | 4500 | 4500 | 4500 | 4500 | 2 |
| 335 | 20250109 | 130500 | 849212965 | 4495 | 4495 | 4495 | 4495 | 0 |
| 336 | 20250109 | 130400 | 849212965 | 4495 | 4495 | 4495 | 4495 | 486 |
| 337 | 20250109 | 130300 | 847028395 | 4490 | 4490 | 4490 | 4490 | 150 |
| 338 | 20250109 | 130200 | 846354895 | 4490 | 4490 | 4490 | 4490 | 1 |
| 339 | 20250109 | 130100 | 846350405 | 4490 | 4490 | 4490 | 4490 | 0 |
| 340 | 20250109 | 130000 | 846350405 | 4490 | 4490 | 4490 | 4490 | 0 |
| 341 | 20250109 | 125900 | 846350405 | 4490 | 4490 | 4490 | 4490 | 0 |
| 342 | 20250109 | 125800 | 846350405 | 4490 | 4490 | 4490 | 4490 | 133 |
| 343 | 20250109 | 125700 | 845753235 | 4495 | 4495 | 4495 | 4495 | 20 |
| 344 | 20250109 | 125600 | 845663335 | 4495 | 4495 | 4495 | 4495 | 119 |
| 345 | 20250109 | 125500 | 845128430 | 4490 | 4490 | 4490 | 4490 | 100 |
| 346 | 20250109 | 125400 | 844679430 | 4495 | 4495 | 4495 | 4495 | 186 |
| 347 | 20250109 | 125300 | 843843360 | 4495 | 4495 | 4495 | 4495 | 721 |
| 348 | 20250109 | 125200 | 840602465 | 4495 | 4495 | 4495 | 4495 | 28 |
| 349 | 20250109 | 125100 | 840476605 | 4490 | 4490 | 4490 | 4490 | 0 |
| 350 | 20250109 | 125000 | 840476605 | 4490 | 4490 | 4490 | 4490 | 1000 |
| 351 | 20250109 | 124900 | 835986605 | 4490 | 4495 | 4495 | 4490 | 2 |
| 352 | 20250109 | 124800 | 835977620 | 4490 | 4490 | 4490 | 4490 | 0 |
| 353 | 20250109 | 124700 | 835977620 | 4490 | 4490 | 4490 | 4490 | 50 |
| 354 | 20250109 | 124600 | 835753120 | 4490 | 4495 | 4495 | 4490 | 104 |
| 355 | 20250109 | 124500 | 835285865 | 4495 | 4495 | 4495 | 4495 | 20 |
| 356 | 20250109 | 124400 | 835195965 | 4495 | 4495 | 4495 | 4495 | 111 |
| 357 | 20250109 | 124300 | 834697020 | 4495 | 4495 | 4495 | 4495 | 5 |
| 358 | 20250109 | 124200 | 834674545 | 4495 | 4495 | 4495 | 4495 | 0 |
| 359 | 20250109 | 124100 | 834674545 | 4495 | 4495 | 4495 | 4495 | 0 |
| 360 | 20250109 | 124000 | 834674545 | 4495 | 4495 | 4495 | 4495 | 0 |
| 361 | 20250109 | 123900 | 834674545 | 4495 | 4490 | 4495 | 4490 | 2302 |
| 362 | 20250109 | 123800 | 824338555 | 4495 | 4495 | 4495 | 4495 | 100 |
| 363 | 20250109 | 123700 | 823889055 | 4495 | 4495 | 4495 | 4495 | 112 |
| 364 | 20250109 | 123600 | 823385615 | 4495 | 4495 | 4495 | 4495 | 394 |
| 365 | 20250109 | 123500 | 821614585 | 4495 | 4495 | 4495 | 4495 | 85 |
| 366 | 20250109 | 123400 | 821232510 | 4495 | 4495 | 4495 | 4495 | 4 |
| 367 | 20250109 | 123300 | 821214530 | 4495 | 4495 | 4495 | 4490 | 212 |
| 368 | 20250109 | 123200 | 820261710 | 4500 | 4500 | 4500 | 4500 | 0 |
| 369 | 20250109 | 123100 | 820261710 | 4500 | 4500 | 4500 | 4500 | 1 |
| 370 | 20250109 | 123000 | 820257210 | 4495 | 4490 | 4495 | 4490 | 406 |
| 371 | 20250109 | 122900 | 818432615 | 4490 | 4490 | 4490 | 4490 | 1365 |
| 372 | 20250109 | 122800 | 812303765 | 4490 | 4495 | 4495 | 4490 | 920 |
| 373 | 20250109 | 122700 | 808168370 | 4500 | 4500 | 4500 | 4500 | 30 |
| 374 | 20250109 | 122600 | 808033370 | 4515 | 4515 | 4515 | 4515 | 0 |
| 375 | 20250109 | 122500 | 808033370 | 4515 | 4515 | 4515 | 4515 | 0 |
| 376 | 20250109 | 122400 | 808033370 | 4515 | 4515 | 4515 | 4515 | 0 |
| 377 | 20250109 | 122300 | 808033370 | 4515 | 4515 | 4515 | 4515 | 2 |
| 378 | 20250109 | 122200 | 808024340 | 4515 | 4515 | 4515 | 4515 | 0 |
| 379 | 20250109 | 122100 | 808024340 | 4515 | 4515 | 4515 | 4515 | 77 |
| 380 | 20250109 | 122000 | 807676685 | 4520 | 4505 | 4520 | 4505 | 410 |
| 381 | 20250109 | 121900 | 805828090 | 4520 | 4520 | 4520 | 4520 | 7 |
| 382 | 20250109 | 121800 | 805796450 | 4500 | 4500 | 4500 | 4500 | 1 |
| 383 | 20250109 | 121700 | 805791950 | 4500 | 4500 | 4500 | 4500 | 545 |
| 384 | 20250109 | 121600 | 803339450 | 4500 | 4500 | 4500 | 4500 | 16 |
| 385 | 20250109 | 121500 | 803267450 | 4500 | 4510 | 4520 | 4500 | 1144 |
| 386 | 20250109 | 121400 | 798103335 | 4510 | 4510 | 4510 | 4510 | 1 |
| 387 | 20250109 | 121300 | 798098825 | 4500 | 4495 | 4500 | 4495 | 3956 |
| 388 | 20250109 | 121200 | 780296910 | 4495 | 4495 | 4495 | 4495 | 0 |
| 389 | 20250109 | 121100 | 780296910 | 4495 | 4495 | 4495 | 4495 | 263 |
| 390 | 20250109 | 121000 | 779114725 | 4500 | 4500 | 4500 | 4500 | 0 |
| 391 | 20250109 | 120900 | 779114725 | 4500 | 4495 | 4500 | 4495 | 287 |
| 392 | 20250109 | 120800 | 777823275 | 4500 | 4500 | 4500 | 4500 | 0 |
| 393 | 20250109 | 120700 | 777823275 | 4500 | 4500 | 4500 | 4500 | 1163 |
| 394 | 20250109 | 120600 | 772589775 | 4500 | 4500 | 4500 | 4500 | 0 |
| 395 | 20250109 | 120500 | 772589775 | 4500 | 4500 | 4500 | 4500 | 0 |
| 396 | 20250109 | 120400 | 772589775 | 4500 | 4500 | 4500 | 4500 | 10 |
| 397 | 20250109 | 120300 | 772544775 | 4500 | 4495 | 4500 | 4495 | 142 |
| 398 | 20250109 | 120200 | 771906480 | 4495 | 4500 | 4500 | 4495 | 1382 |
| 399 | 20250109 | 120100 | 765694005 | 4500 | 4500 | 4500 | 4500 | 0 |
| 400 | 20250109 | 120000 | 765694005 | 4500 | 4495 | 4500 | 4495 | 30 |
| 401 | 20250109 | 115900 | 765559040 | 4495 | 4495 | 4495 | 4495 | 3 |
| 402 | 20250109 | 115800 | 765545555 | 4500 | 4500 | 4500 | 4500 | 0 |
| 403 | 20250109 | 115700 | 765545555 | 4500 | 4500 | 4500 | 4500 | 16 |
| 404 | 20250109 | 115600 | 765473555 | 4495 | 4495 | 4495 | 4495 | 750 |
| 405 | 20250109 | 115500 | 762102305 | 4495 | 4495 | 4495 | 4495 | 0 |
| 406 | 20250109 | 115400 | 762102305 | 4495 | 4495 | 4495 | 4495 | 0 |
| 407 | 20250109 | 115300 | 762102305 | 4495 | 4490 | 4495 | 4490 | 4 |
| 408 | 20250109 | 115200 | 762084335 | 4490 | 4490 | 4490 | 4490 | 500 |
| 409 | 20250109 | 115100 | 759839335 | 4495 | 4495 | 4495 | 4495 | 0 |
| 410 | 20250109 | 115000 | 759839335 | 4495 | 4495 | 4495 | 4495 | 0 |
| 411 | 20250109 | 114900 | 759839335 | 4495 | 4490 | 4495 | 4490 | 225 |
| 412 | 20250109 | 114800 | 758829075 | 4490 | 4490 | 4490 | 4490 | 0 |
| 413 | 20250109 | 114700 | 758829075 | 4490 | 4490 | 4490 | 4490 | 40 |
| 414 | 20250109 | 114600 | 758649475 | 4490 | 4490 | 4490 | 4490 | 100 |
| 415 | 20250109 | 114500 | 758200475 | 4490 | 4490 | 4490 | 4490 | 14 |
| 416 | 20250109 | 114400 | 758137615 | 4490 | 4490 | 4490 | 4490 | 0 |
| 417 | 20250109 | 114300 | 758137615 | 4490 | 4490 | 4490 | 4490 | 2022 |
| 418 | 20250109 | 114200 | 749058835 | 4490 | 4490 | 4490 | 4490 | 4993 |
| 419 | 20250109 | 114100 | 726640265 | 4485 | 4485 | 4485 | 4485 | 0 |
| 420 | 20250109 | 114000 | 726640265 | 4485 | 4485 | 4485 | 4485 | 0 |
| 421 | 20250109 | 113900 | 726640265 | 4485 | 4490 | 4490 | 4485 | 300 |
| 422 | 20250109 | 113800 | 725294760 | 4485 | 4490 | 4490 | 4485 | 3150 |
| 423 | 20250109 | 113700 | 711165360 | 4490 | 4490 | 4490 | 4490 | 324 |
| 424 | 20250109 | 113600 | 709710600 | 4495 | 4495 | 4495 | 4495 | 31 |
| 425 | 20250109 | 113500 | 709571255 | 4500 | 4500 | 4500 | 4500 | 40 |
| 426 | 20250109 | 113400 | 709391255 | 4495 | 4500 | 4500 | 4495 | 12 |
| 427 | 20250109 | 113300 | 709337285 | 4500 | 4500 | 4500 | 4500 | 110 |
| 428 | 20250109 | 113200 | 708842285 | 4495 | 4495 | 4495 | 4495 | 0 |
| 429 | 20250109 | 113100 | 708842285 | 4495 | 4495 | 4495 | 4495 | 1056 |
| 430 | 20250109 | 113000 | 704095565 | 4495 | 4495 | 4495 | 4495 | 1 |
| 431 | 20250109 | 112900 | 704091070 | 4495 | 4495 | 4495 | 4495 | 310 |
| 432 | 20250109 | 112800 | 702697620 | 4495 | 4495 | 4495 | 4495 | 7 |
| 433 | 20250109 | 112700 | 702666155 | 4495 | 4495 | 4495 | 4495 | 22 |
| 434 | 20250109 | 112600 | 702567265 | 4495 | 4495 | 4495 | 4495 | 300 |
| 435 | 20250109 | 112500 | 701218765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 436 | 20250109 | 112400 | 701218765 | 4495 | 4495 | 4495 | 4495 | 1057 |
| 437 | 20250109 | 112300 | 696467550 | 4495 | 4495 | 4495 | 4495 | 284 |
| 438 | 20250109 | 112200 | 695190970 | 4500 | 4500 | 4500 | 4495 | 62 |
| 439 | 20250109 | 112100 | 694912270 | 4495 | 4495 | 4495 | 4495 | 0 |
| 440 | 20250109 | 112000 | 694912270 | 4495 | 4495 | 4495 | 4495 | 221 |
| 441 | 20250109 | 111900 | 693918875 | 4495 | 4480 | 4495 | 4480 | 2004 |
| 442 | 20250109 | 111800 | 684910955 | 4495 | 4490 | 4495 | 4490 | 2987 |
| 443 | 20250109 | 111700 | 671493665 | 4490 | 4485 | 4490 | 4485 | 107 |
| 444 | 20250109 | 111600 | 671013765 | 4485 | 4485 | 4485 | 4485 | 311 |
| 445 | 20250109 | 111500 | 669618930 | 4480 | 4480 | 4480 | 4480 | 0 |
| 446 | 20250109 | 111400 | 669618930 | 4480 | 4485 | 4485 | 4480 | 1030 |
| 447 | 20250109 | 111300 | 665004520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 448 | 20250109 | 111200 | 665004520 | 4480 | 4475 | 4480 | 4475 | 92 |
| 449 | 20250109 | 111100 | 664592365 | 4475 | 4485 | 4485 | 4475 | 3589 |
| 450 | 20250109 | 111000 | 648518660 | 4485 | 4485 | 4485 | 4485 | 0 |
| 451 | 20250109 | 110900 | 648518660 | 4485 | 4485 | 4485 | 4485 | 0 |
| 452 | 20250109 | 110800 | 648518660 | 4485 | 4485 | 4485 | 4485 | 50 |
| 453 | 20250109 | 110700 | 648294410 | 4485 | 4495 | 4495 | 4485 | 179 |
| 454 | 20250109 | 110600 | 647491235 | 4495 | 4495 | 4495 | 4495 | 0 |
| 455 | 20250109 | 110500 | 647491235 | 4495 | 4490 | 4495 | 4490 | 581 |
| 456 | 20250109 | 110400 | 644882540 | 4490 | 4490 | 4490 | 4490 | 1 |
| 457 | 20250109 | 110300 | 644878050 | 4485 | 4490 | 4490 | 4485 | 214 |
| 458 | 20250109 | 110200 | 643918245 | 4485 | 4485 | 4485 | 4485 | 0 |
| 459 | 20250109 | 110100 | 643918245 | 4485 | 4485 | 4485 | 4485 | 2 |
| 460 | 20250109 | 110000 | 643909275 | 4490 | 4480 | 4490 | 4480 | 877 |
| 461 | 20250109 | 105900 | 639980305 | 4480 | 4485 | 4485 | 4480 | 200 |
| 462 | 20250109 | 105800 | 639084300 | 4480 | 4480 | 4480 | 4480 | 50 |
| 463 | 20250109 | 105700 | 638860300 | 4495 | 4495 | 4495 | 4495 | 1 |
| 464 | 20250109 | 105600 | 638855805 | 4480 | 4480 | 4480 | 4480 | 90 |
| 465 | 20250109 | 105500 | 638452605 | 4485 | 4495 | 4495 | 4485 | 955 |
| 466 | 20250109 | 105400 | 634164690 | 4490 | 4490 | 4490 | 4490 | 3255 |
| 467 | 20250109 | 105300 | 619549740 | 4490 | 4490 | 4490 | 4490 | 0 |
| 468 | 20250109 | 105200 | 619549740 | 4490 | 4490 | 4490 | 4490 | 0 |
| 469 | 20250109 | 105100 | 619549740 | 4490 | 4485 | 4490 | 4485 | 502 |
| 470 | 20250109 | 105000 | 617298265 | 4485 | 4485 | 4485 | 4485 | 102 |
| 471 | 20250109 | 104900 | 616840795 | 4495 | 4495 | 4495 | 4495 | 0 |
| 472 | 20250109 | 104800 | 616840795 | 4495 | 4485 | 4495 | 4485 | 100 |
| 473 | 20250109 | 104700 | 616392240 | 4485 | 4485 | 4485 | 4485 | 1053 |
| 474 | 20250109 | 104600 | 611669535 | 4485 | 4485 | 4485 | 4485 | 55 |
| 475 | 20250109 | 104500 | 611422860 | 4475 | 4480 | 4480 | 4475 | 1023 |
| 476 | 20250109 | 104400 | 606844820 | 4475 | 4475 | 4475 | 4475 | 700 |
| 477 | 20250109 | 104300 | 603712320 | 4480 | 4480 | 4480 | 4480 | 983 |
| 478 | 20250109 | 104200 | 599308480 | 4480 | 4480 | 4480 | 4480 | 10 |
| 479 | 20250109 | 104100 | 599263680 | 4480 | 4480 | 4480 | 4480 | 274 |
| 480 | 20250109 | 104000 | 598036160 | 4485 | 4480 | 4485 | 4480 | 1170 |
| 481 | 20250109 | 103900 | 592794550 | 4480 | 4480 | 4480 | 4480 | 642 |
| 482 | 20250109 | 103800 | 589918390 | 4480 | 4480 | 4480 | 4480 | 94 |
| 483 | 20250109 | 103700 | 589497270 | 4485 | 4480 | 4485 | 4480 | 21 |
| 484 | 20250109 | 103600 | 589403090 | 4485 | 4485 | 4485 | 4485 | 0 |
| 485 | 20250109 | 103500 | 589403090 | 4485 | 4485 | 4485 | 4485 | 0 |
| 486 | 20250109 | 103400 | 589403090 | 4485 | 4485 | 4485 | 4485 | 0 |
| 487 | 20250109 | 103300 | 589403090 | 4485 | 4485 | 4485 | 4485 | 2 |
| 488 | 20250109 | 103200 | 589394120 | 4480 | 4480 | 4480 | 4480 | 223 |
| 489 | 20250109 | 103100 | 588395080 | 4480 | 4480 | 4480 | 4480 | 537 |
| 490 | 20250109 | 103000 | 585989320 | 4480 | 4480 | 4480 | 4480 | 0 |
| 491 | 20250109 | 102900 | 585989320 | 4480 | 4480 | 4480 | 4480 | 873 |
| 492 | 20250109 | 102800 | 582078280 | 4480 | 4480 | 4480 | 4480 | 428 |
| 493 | 20250109 | 102700 | 580160840 | 4485 | 4485 | 4485 | 4485 | 2 |
| 494 | 20250109 | 102600 | 580151870 | 4485 | 4485 | 4485 | 4485 | 221 |
| 495 | 20250109 | 102500 | 579160685 | 4490 | 4495 | 4495 | 4490 | 1863 |
| 496 | 20250109 | 102400 | 570795520 | 4495 | 4495 | 4495 | 4495 | 1838 |
| 497 | 20250109 | 102300 | 562533710 | 4495 | 4495 | 4495 | 4495 | 0 |
| 498 | 20250109 | 102200 | 562533710 | 4495 | 4495 | 4495 | 4495 | 0 |
| 499 | 20250109 | 102100 | 562533710 | 4495 | 4495 | 4495 | 4495 | 0 |
| 500 | 20250109 | 102000 | 562533710 | 4495 | 4495 | 4495 | 4495 | 151 |
| 501 | 20250109 | 101900 | 561854965 | 4495 | 4495 | 4495 | 4495 | 0 |
| 502 | 20250109 | 101800 | 561854965 | 4495 | 4495 | 4495 | 4495 | 0 |
| 503 | 20250109 | 101700 | 561854965 | 4495 | 4495 | 4495 | 4495 | 0 |
| 504 | 20250109 | 101600 | 561854965 | 4495 | 4495 | 4495 | 4495 | 57 |
| 505 | 20250109 | 101500 | 561598750 | 4495 | 4495 | 4495 | 4495 | 2 |
| 506 | 20250109 | 101400 | 561589760 | 4495 | 4490 | 4495 | 4490 | 3897 |
| 507 | 20250109 | 101300 | 544075570 | 4485 | 4495 | 4495 | 4485 | 54 |
| 508 | 20250109 | 101200 | 543833070 | 4495 | 4495 | 4495 | 4495 | 60 |
| 509 | 20250109 | 101100 | 543563370 | 4495 | 4490 | 4495 | 4485 | 1513 |
| 510 | 20250109 | 101000 | 536765475 | 4490 | 4490 | 4490 | 4490 | 14 |
| 511 | 20250109 | 100900 | 536702615 | 4485 | 4485 | 4485 | 4485 | 673 |
| 512 | 20250109 | 100800 | 533684210 | 4485 | 4490 | 4490 | 4480 | 910 |
| 513 | 20250109 | 100700 | 529603765 | 4485 | 4495 | 4495 | 4485 | 432 |
| 514 | 20250109 | 100600 | 527665080 | 4495 | 4495 | 4495 | 4495 | 4 |
| 515 | 20250109 | 100500 | 527647100 | 4495 | 4495 | 4495 | 4495 | 2 |
| 516 | 20250109 | 100400 | 527638110 | 4490 | 4490 | 4495 | 4490 | 273 |
| 517 | 20250109 | 100300 | 526411940 | 4490 | 4495 | 4495 | 4490 | 62 |
| 518 | 20250109 | 100200 | 526133545 | 4490 | 4485 | 4490 | 4485 | 1209 |
| 519 | 20250109 | 100100 | 520706130 | 4495 | 4490 | 4495 | 4490 | 4 |
| 520 | 20250109 | 100000 | 520688165 | 4485 | 4480 | 4485 | 4480 | 3278 |
| 521 | 20250109 | 095900 | 506002675 | 4480 | 4480 | 4480 | 4475 | 3 |
| 522 | 20250109 | 095800 | 505989240 | 4465 | 4465 | 4465 | 4465 | 0 |
| 523 | 20250109 | 095700 | 505989240 | 4465 | 4465 | 4465 | 4465 | 2001 |
| 524 | 20250109 | 095600 | 497054775 | 4465 | 4480 | 4480 | 4465 | 382 |
| 525 | 20250109 | 095500 | 495348470 | 4480 | 4470 | 4480 | 4470 | 358 |
| 526 | 20250109 | 095400 | 493745630 | 4470 | 4470 | 4475 | 4470 | 178 |
| 527 | 20250109 | 095300 | 492949885 | 4470 | 4465 | 4470 | 4465 | 1214 |
| 528 | 20250109 | 095200 | 487525305 | 4470 | 4480 | 4480 | 4470 | 618 |
| 529 | 20250109 | 095100 | 484762795 | 4480 | 4475 | 4480 | 4470 | 313 |
| 530 | 20250109 | 095000 | 483362185 | 4475 | 4480 | 4480 | 4475 | 28 |
| 531 | 20250109 | 094900 | 483236810 | 4475 | 4475 | 4475 | 4475 | 1885 |
| 532 | 20250109 | 094800 | 474801435 | 4460 | 4465 | 4475 | 4460 | 49 |
| 533 | 20250109 | 094700 | 474582780 | 4475 | 4475 | 4475 | 4475 | 0 |
| 534 | 20250109 | 094600 | 474582780 | 4475 | 4475 | 4475 | 4460 | 203 |
| 535 | 20250109 | 094500 | 473677355 | 4460 | 4460 | 4460 | 4460 | 90 |
| 536 | 20250109 | 094400 | 473275955 | 4465 | 4470 | 4470 | 4465 | 280 |
| 537 | 20250109 | 094300 | 472025605 | 4470 | 4470 | 4470 | 4470 | 280 |
| 538 | 20250109 | 094200 | 470774005 | 4465 | 4470 | 4470 | 4465 | 3261 |
| 539 | 20250109 | 094100 | 456197390 | 4470 | 4455 | 4470 | 4455 | 2073 |
| 540 | 20250109 | 094000 | 446961945 | 4455 | 4455 | 4455 | 4455 | 682 |
| 541 | 20250109 | 093900 | 443923635 | 4455 | 4450 | 4455 | 4450 | 2211 |
| 542 | 20250109 | 093800 | 434083640 | 4450 | 4460 | 4465 | 4450 | 5324 |
| 543 | 20250109 | 093700 | 410345400 | 4465 | 4470 | 4470 | 4465 | 2813 |
| 544 | 20250109 | 093600 | 397783340 | 4475 | 4490 | 4490 | 4475 | 3138 |
| 545 | 20250109 | 093500 | 383720680 | 4490 | 4500 | 4500 | 4490 | 1649 |
| 546 | 20250109 | 093400 | 376303175 | 4510 | 4500 | 4510 | 4495 | 279 |
| 547 | 20250109 | 093300 | 375046150 | 4515 | 4525 | 4525 | 4500 | 268 |
| 548 | 20250109 | 093200 | 373839430 | 4525 | 4525 | 4525 | 4500 | 2101 |
| 549 | 20250109 | 093100 | 364334905 | 4525 | 4510 | 4535 | 4490 | 10443 |
| 550 | 20250109 | 093000 | 317181865 | 4505 | 4470 | 4505 | 4465 | 7735 |
| 551 | 20250109 | 092900 | 282408130 | 4465 | 4465 | 4475 | 4465 | 1120 |
| 552 | 20250109 | 092800 | 277397375 | 4465 | 4475 | 4475 | 4465 | 7741 |
| 553 | 20250109 | 092700 | 242814425 | 4485 | 4490 | 4490 | 4470 | 4657 |
| 554 | 20250109 | 092600 | 221962355 | 4490 | 4490 | 4490 | 4490 | 11 |
| 555 | 20250109 | 092500 | 221912965 | 4490 | 4490 | 4495 | 4485 | 689 |
| 556 | 20250109 | 092400 | 218819355 | 4485 | 4485 | 4490 | 4485 | 48 |
| 557 | 20250109 | 092300 | 218604065 | 4485 | 4480 | 4485 | 4480 | 69 |
| 558 | 20250109 | 092200 | 218294935 | 4490 | 4490 | 4490 | 4490 | 23 |
| 559 | 20250109 | 092100 | 218191665 | 4495 | 4495 | 4495 | 4490 | 202 |
| 560 | 20250109 | 092000 | 217283850 | 4495 | 4485 | 4495 | 4485 | 952 |
| 561 | 20250109 | 091900 | 213004880 | 4485 | 4485 | 4485 | 4480 | 593 |
| 562 | 20250109 | 091800 | 210346780 | 4475 | 4475 | 4475 | 4475 | 22 |
| 563 | 20250109 | 091700 | 210248330 | 4490 | 4495 | 4495 | 4490 | 11 |
| 564 | 20250109 | 091600 | 210198935 | 4490 | 4480 | 4495 | 4480 | 206 |
| 565 | 20250109 | 091500 | 209275990 | 4475 | 4485 | 4485 | 4475 | 1051 |
| 566 | 20250109 | 091400 | 204567680 | 4485 | 4490 | 4490 | 4485 | 1159 |
| 567 | 20250109 | 091300 | 199367360 | 4490 | 4510 | 4510 | 4490 | 70 |
| 568 | 20250109 | 091200 | 199052860 | 4510 | 4515 | 4515 | 4490 | 4982 |
| 569 | 20250109 | 091100 | 176633630 | 4510 | 4515 | 4515 | 4500 | 1949 |
| 570 | 20250109 | 091000 | 167849470 | 4515 | 4520 | 4520 | 4510 | 1490 |
| 571 | 20250109 | 090900 | 161124820 | 4515 | 4520 | 4525 | 4515 | 2406 |
| 572 | 20250109 | 090800 | 150249675 | 4520 | 4490 | 4525 | 4490 | 7113 |
| 573 | 20250109 | 090700 | 118224050 | 4490 | 4485 | 4500 | 4485 | 281 |
| 574 | 20250109 | 090600 | 116962275 | 4485 | 4500 | 4510 | 4485 | 856 |
| 575 | 20250109 | 090500 | 113118045 | 4500 | 4480 | 4500 | 4475 | 1240 |
| 576 | 20250109 | 090400 | 107563610 | 4465 | 4470 | 4470 | 4460 | 3262 |
| 577 | 20250109 | 090300 | 92990430 | 4470 | 4470 | 4470 | 4470 | 121 |
| 578 | 20250109 | 090200 | 92449560 | 4460 | 4510 | 4510 | 4460 | 12188 |
| 579 | 20250109 | 090100 | 37802980 | 4500 | 4525 | 4525 | 4490 | 2277 |
| 580 | 20250109 | 090000 | 27540465 | 4530 | 4540 | 4545 | 4525 | 6068 |