29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 190100 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 3496 |
| 3 | 20250107 | 190000 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 4 | 20250107 | 185900 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 5 | 20250107 | 185800 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 6 | 20250107 | 185700 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 7 | 20250107 | 185600 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 8 | 20250107 | 185500 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 9 | 20250107 | 185400 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 10 | 20250107 | 185300 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 11 | 20250107 | 185200 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 12 | 20250107 | 185100 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 13 | 20250107 | 185000 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 14 | 20250107 | 184900 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 15 | 20250107 | 184800 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 16 | 20250107 | 184700 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 17 | 20250107 | 184600 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 18 | 20250107 | 184500 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 19 | 20250107 | 184400 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 20 | 20250107 | 184300 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 21 | 20250107 | 184200 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 22 | 20250107 | 184100 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 23 | 20250107 | 184000 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 24 | 20250107 | 183900 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 25 | 20250107 | 183800 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 26 | 20250107 | 183700 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 27 | 20250107 | 183600 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 28 | 20250107 | 183500 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 29 | 20250107 | 183400 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 30 | 20250107 | 183300 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 31 | 20250107 | 183200 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 32 | 20250107 | 183100 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 3496 |
| 33 | 20250107 | 183000 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 34 | 20250107 | 182900 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 35 | 20250107 | 182800 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 36 | 20250107 | 182700 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 37 | 20250107 | 182600 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 38 | 20250107 | 182500 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 39 | 20250107 | 182400 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 40 | 20250107 | 182300 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 41 | 20250107 | 182200 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 42 | 20250107 | 182100 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 43 | 20250107 | 182000 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 44 | 20250107 | 181900 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 45 | 20250107 | 181800 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 46 | 20250107 | 181700 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 47 | 20250107 | 181600 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 48 | 20250107 | 181500 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 49 | 20250107 | 181400 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 50 | 20250107 | 181300 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 51 | 20250107 | 181200 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 52 | 20250107 | 181100 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 53 | 20250107 | 181000 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 54 | 20250107 | 180900 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 55 | 20250107 | 180800 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 56 | 20250107 | 180700 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 57 | 20250107 | 180600 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 58 | 20250107 | 180500 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 59 | 20250107 | 180400 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 60 | 20250107 | 180300 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 61 | 20250107 | 180200 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 62 | 20250107 | 180100 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 3496 |
| 63 | 20250107 | 180000 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 64 | 20250107 | 175900 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 65 | 20250107 | 175800 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 66 | 20250107 | 175700 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 67 | 20250107 | 175600 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 68 | 20250107 | 175500 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 69 | 20250107 | 175400 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 70 | 20250107 | 175300 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 71 | 20250107 | 175200 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 72 | 20250107 | 175100 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 73 | 20250107 | 175000 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 74 | 20250107 | 174900 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 75 | 20250107 | 174800 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 76 | 20250107 | 174700 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 77 | 20250107 | 174600 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 78 | 20250107 | 174500 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 79 | 20250107 | 174400 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 80 | 20250107 | 174300 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 81 | 20250107 | 174200 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 82 | 20250107 | 174100 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 83 | 20250107 | 174000 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 84 | 20250107 | 173900 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 85 | 20250107 | 173800 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 86 | 20250107 | 173700 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 87 | 20250107 | 173600 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 88 | 20250107 | 173500 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 89 | 20250107 | 173400 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 90 | 20250107 | 173300 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 91 | 20250107 | 173200 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 92 | 20250107 | 173100 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 3496 |
| 93 | 20250107 | 173000 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 94 | 20250107 | 172900 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 95 | 20250107 | 172800 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 96 | 20250107 | 172700 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 97 | 20250107 | 172600 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 98 | 20250107 | 172500 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 99 | 20250107 | 172400 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 100 | 20250107 | 172300 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 101 | 20250107 | 172200 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 102 | 20250107 | 172100 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 103 | 20250107 | 172000 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 104 | 20250107 | 171900 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 105 | 20250107 | 171800 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 106 | 20250107 | 171700 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 107 | 20250107 | 171600 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 108 | 20250107 | 171500 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 109 | 20250107 | 171400 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 110 | 20250107 | 171300 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 111 | 20250107 | 171200 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 112 | 20250107 | 171100 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 113 | 20250107 | 171000 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 114 | 20250107 | 170900 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 115 | 20250107 | 170800 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 116 | 20250107 | 170700 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 117 | 20250107 | 170600 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 118 | 20250107 | 170500 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 119 | 20250107 | 170400 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 120 | 20250107 | 170300 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 121 | 20250107 | 170200 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 122 | 20250107 | 170100 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 3496 |
| 123 | 20250107 | 170000 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 124 | 20250107 | 165900 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 125 | 20250107 | 165800 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 126 | 20250107 | 165700 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 127 | 20250107 | 165600 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 128 | 20250107 | 165500 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 129 | 20250107 | 165400 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 130 | 20250107 | 165300 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 131 | 20250107 | 165200 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 132 | 20250107 | 165100 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 133 | 20250107 | 165000 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 134 | 20250107 | 164900 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 135 | 20250107 | 164800 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 136 | 20250107 | 164700 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 137 | 20250107 | 164600 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 138 | 20250107 | 164500 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 139 | 20250107 | 164400 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 140 | 20250107 | 164300 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 141 | 20250107 | 164200 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 142 | 20250107 | 164100 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 143 | 20250107 | 164000 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 144 | 20250107 | 163900 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 145 | 20250107 | 163800 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 146 | 20250107 | 163700 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 147 | 20250107 | 163600 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 148 | 20250107 | 163500 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 149 | 20250107 | 163400 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 150 | 20250107 | 163300 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 151 | 20250107 | 163200 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 152 | 20250107 | 163100 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 3496 |
| 153 | 20250107 | 163000 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 154 | 20250107 | 162900 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 155 | 20250107 | 162800 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 156 | 20250107 | 162700 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 157 | 20250107 | 162600 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 158 | 20250107 | 162500 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 159 | 20250107 | 162400 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 160 | 20250107 | 162300 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 161 | 20250107 | 162200 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 162 | 20250107 | 162100 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 163 | 20250107 | 162000 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 164 | 20250107 | 161900 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 165 | 20250107 | 161800 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 166 | 20250107 | 161700 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 167 | 20250107 | 161600 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 168 | 20250107 | 161500 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 169 | 20250107 | 161400 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 170 | 20250107 | 161300 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 171 | 20250107 | 161200 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 172 | 20250107 | 161100 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 173 | 20250107 | 161000 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 174 | 20250107 | 160900 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 175 | 20250107 | 160800 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 176 | 20250107 | 160700 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 177 | 20250107 | 160600 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 178 | 20250107 | 160500 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 179 | 20250107 | 160400 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 180 | 20250107 | 160300 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 181 | 20250107 | 160200 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 182 | 20250107 | 160100 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 3496 |
| 183 | 20250107 | 160000 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 184 | 20250107 | 155900 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 185 | 20250107 | 155800 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 186 | 20250107 | 155700 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 187 | 20250107 | 155600 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 188 | 20250107 | 155500 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 189 | 20250107 | 155400 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 190 | 20250107 | 155300 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 191 | 20250107 | 155200 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 192 | 20250107 | 155100 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 193 | 20250107 | 155000 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 194 | 20250107 | 154900 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 195 | 20250107 | 154800 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 196 | 20250107 | 154700 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 197 | 20250107 | 154600 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 198 | 20250107 | 154500 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 199 | 20250107 | 154400 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 200 | 20250107 | 154300 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 201 | 20250107 | 154200 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 202 | 20250107 | 154100 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 203 | 20250107 | 154000 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 204 | 20250107 | 153900 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 205 | 20250107 | 153800 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 206 | 20250107 | 153700 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 207 | 20250107 | 153600 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 208 | 20250107 | 153500 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 209 | 20250107 | 153400 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 210 | 20250107 | 153300 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 211 | 20250107 | 153200 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 212 | 20250107 | 153100 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 3496 |
| 213 | 20250107 | 153000 | 2373914140 | 4740 | 4740 | 4740 | 4740 | 3496 |
| 214 | 20250107 | 152900 | 2357343100 | 4745 | 4745 | 4745 | 4745 | 0 |
| 215 | 20250107 | 152800 | 2357343100 | 4745 | 4745 | 4745 | 4745 | 0 |
| 216 | 20250107 | 152700 | 2357343100 | 4745 | 4745 | 4745 | 4745 | 0 |
| 217 | 20250107 | 152600 | 2357343100 | 4745 | 4745 | 4745 | 4745 | 0 |
| 218 | 20250107 | 152500 | 2357343100 | 4745 | 4745 | 4745 | 4745 | 0 |
| 219 | 20250107 | 152400 | 2357343100 | 4745 | 4745 | 4745 | 4745 | 0 |
| 220 | 20250107 | 152300 | 2357343100 | 4745 | 4745 | 4745 | 4745 | 0 |
| 221 | 20250107 | 152200 | 2357343100 | 4745 | 4745 | 4745 | 4745 | 0 |
| 222 | 20250107 | 152100 | 2357343100 | 4745 | 4745 | 4745 | 4745 | 0 |
| 223 | 20250107 | 152000 | 2357343100 | 4745 | 4745 | 4745 | 4745 | 0 |
| 224 | 20250107 | 151900 | 2357343100 | 4745 | 4750 | 4750 | 4720 | 2573 |
| 225 | 20250107 | 151800 | 2345176220 | 4750 | 4735 | 4750 | 4735 | 311 |
| 226 | 20250107 | 151700 | 2343699720 | 4750 | 4750 | 4750 | 4750 | 122 |
| 227 | 20250107 | 151600 | 2343120220 | 4750 | 4745 | 4750 | 4745 | 239 |
| 228 | 20250107 | 151500 | 2341985495 | 4745 | 4730 | 4745 | 4730 | 701 |
| 229 | 20250107 | 151400 | 2338663720 | 4735 | 4735 | 4735 | 4735 | 205 |
| 230 | 20250107 | 151300 | 2337693045 | 4735 | 4740 | 4740 | 4735 | 804 |
| 231 | 20250107 | 151200 | 2333886085 | 4740 | 4735 | 4740 | 4735 | 787 |
| 232 | 20250107 | 151100 | 2330157880 | 4740 | 4740 | 4740 | 4730 | 1085 |
| 233 | 20250107 | 151000 | 2325025380 | 4740 | 4730 | 4740 | 4725 | 785 |
| 234 | 20250107 | 150900 | 2321311760 | 4730 | 4725 | 4730 | 4725 | 150 |
| 235 | 20250107 | 150800 | 2320602510 | 4725 | 4725 | 4725 | 4725 | 99 |
| 236 | 20250107 | 150700 | 2320134735 | 4720 | 4730 | 4730 | 4720 | 4803 |
| 237 | 20250107 | 150600 | 2297437465 | 4730 | 4730 | 4730 | 4730 | 50 |
| 238 | 20250107 | 150500 | 2297200965 | 4745 | 4745 | 4745 | 4745 | 52 |
| 239 | 20250107 | 150400 | 2296954225 | 4745 | 4745 | 4745 | 4745 | 99 |
| 240 | 20250107 | 150300 | 2296484470 | 4725 | 4740 | 4740 | 4725 | 500 |
| 241 | 20250107 | 150200 | 2294115665 | 4745 | 4745 | 4745 | 4745 | 0 |
| 242 | 20250107 | 150100 | 2294115665 | 4745 | 4745 | 4745 | 4745 | 25 |
| 243 | 20250107 | 150000 | 2293997040 | 4745 | 4740 | 4745 | 4740 | 338 |
| 244 | 20250107 | 145900 | 2292394910 | 4740 | 4740 | 4740 | 4740 | 2373 |
| 245 | 20250107 | 145800 | 2281146890 | 4740 | 4750 | 4750 | 4740 | 3212 |
| 246 | 20250107 | 145700 | 2265912970 | 4750 | 4745 | 4750 | 4745 | 457 |
| 247 | 20250107 | 145600 | 2263742470 | 4745 | 4750 | 4750 | 4745 | 600 |
| 248 | 20250107 | 145500 | 2260893970 | 4750 | 4745 | 4750 | 4745 | 233 |
| 249 | 20250107 | 145400 | 2259788360 | 4745 | 4745 | 4750 | 4745 | 65 |
| 250 | 20250107 | 145300 | 2259479910 | 4750 | 4750 | 4750 | 4745 | 215 |
| 251 | 20250107 | 145200 | 2258458760 | 4750 | 4745 | 4750 | 4745 | 202 |
| 252 | 20250107 | 145100 | 2257499560 | 4745 | 4730 | 4745 | 4725 | 785 |
| 253 | 20250107 | 145000 | 2253778090 | 4740 | 4740 | 4740 | 4725 | 114 |
| 254 | 20250107 | 144900 | 2253239230 | 4725 | 4730 | 4730 | 4725 | 6643 |
| 255 | 20250107 | 144800 | 2221850340 | 4740 | 4725 | 4740 | 4725 | 993 |
| 256 | 20250107 | 144700 | 2217153615 | 4725 | 4725 | 4725 | 4725 | 150 |
| 257 | 20250107 | 144600 | 2216444865 | 4725 | 4725 | 4725 | 4725 | 106 |
| 258 | 20250107 | 144500 | 2215944015 | 4725 | 4720 | 4730 | 4720 | 373 |
| 259 | 20250107 | 144400 | 2214183335 | 4720 | 4720 | 4720 | 4720 | 0 |
| 260 | 20250107 | 144300 | 2214183335 | 4720 | 4730 | 4730 | 4720 | 7110 |
| 261 | 20250107 | 144200 | 2180594340 | 4730 | 4730 | 4745 | 4730 | 1670 |
| 262 | 20250107 | 144100 | 2172695225 | 4745 | 4740 | 4745 | 4740 | 730 |
| 263 | 20250107 | 144000 | 2169234575 | 4740 | 4730 | 4740 | 4725 | 934 |
| 264 | 20250107 | 143900 | 2164810400 | 4730 | 4735 | 4735 | 4725 | 384 |
| 265 | 20250107 | 143800 | 2162994625 | 4735 | 4740 | 4745 | 4735 | 11 |
| 266 | 20250107 | 143700 | 2162942465 | 4735 | 4730 | 4735 | 4730 | 125 |
| 267 | 20250107 | 143600 | 2162350910 | 4725 | 4735 | 4735 | 4725 | 1617 |
| 268 | 20250107 | 143500 | 2154702040 | 4730 | 4730 | 4730 | 4730 | 0 |
| 269 | 20250107 | 143400 | 2154702040 | 4730 | 4730 | 4730 | 4730 | 801 |
| 270 | 20250107 | 143300 | 2150913310 | 4735 | 4735 | 4740 | 4730 | 60 |
| 271 | 20250107 | 143200 | 2150629410 | 4745 | 4745 | 4745 | 4745 | 50 |
| 272 | 20250107 | 143100 | 2150392160 | 4730 | 4730 | 4730 | 4730 | 0 |
| 273 | 20250107 | 143000 | 2150392160 | 4730 | 4730 | 4730 | 4730 | 2174 |
| 274 | 20250107 | 142900 | 2140109140 | 4735 | 4735 | 4735 | 4735 | 727 |
| 275 | 20250107 | 142800 | 2136666795 | 4735 | 4745 | 4745 | 4735 | 222 |
| 276 | 20250107 | 142700 | 2135613525 | 4745 | 4745 | 4755 | 4745 | 257 |
| 277 | 20250107 | 142600 | 2134392085 | 4750 | 4745 | 4750 | 4745 | 83 |
| 278 | 20250107 | 142500 | 2133998000 | 4745 | 4735 | 4750 | 4735 | 991 |
| 279 | 20250107 | 142400 | 2129295405 | 4730 | 4730 | 4730 | 4730 | 50 |
| 280 | 20250107 | 142300 | 2129058905 | 4745 | 4730 | 4745 | 4730 | 38 |
| 281 | 20250107 | 142200 | 2128878610 | 4745 | 4745 | 4745 | 4745 | 303 |
| 282 | 20250107 | 142100 | 2127440875 | 4745 | 4745 | 4745 | 4745 | 212 |
| 283 | 20250107 | 142000 | 2126434935 | 4745 | 4730 | 4745 | 4730 | 2512 |
| 284 | 20250107 | 141900 | 2114540230 | 4730 | 4735 | 4735 | 4730 | 906 |
| 285 | 20250107 | 141800 | 2110253925 | 4745 | 4735 | 4745 | 4735 | 1059 |
| 286 | 20250107 | 141700 | 2105229470 | 4730 | 4735 | 4735 | 4730 | 123 |
| 287 | 20250107 | 141600 | 2104647180 | 4735 | 4745 | 4750 | 4735 | 804 |
| 288 | 20250107 | 141500 | 2100840110 | 4745 | 4745 | 4745 | 4735 | 1378 |
| 289 | 20250107 | 141400 | 2094309750 | 4750 | 4750 | 4750 | 4750 | 1005 |
| 290 | 20250107 | 141300 | 2089536000 | 4755 | 4755 | 4755 | 4750 | 32 |
| 291 | 20250107 | 141200 | 2089383985 | 4755 | 4750 | 4755 | 4745 | 52 |
| 292 | 20250107 | 141100 | 2089137200 | 4750 | 4750 | 4750 | 4750 | 5 |
| 293 | 20250107 | 141000 | 2089113450 | 4755 | 4755 | 4755 | 4755 | 3 |
| 294 | 20250107 | 140900 | 2089099185 | 4745 | 4745 | 4745 | 4745 | 555 |
| 295 | 20250107 | 140800 | 2086465710 | 4745 | 4745 | 4745 | 4745 | 1313 |
| 296 | 20250107 | 140700 | 2080235525 | 4745 | 4745 | 4750 | 4745 | 736 |
| 297 | 20250107 | 140600 | 2076742550 | 4750 | 4745 | 4750 | 4745 | 189 |
| 298 | 20250107 | 140500 | 2075845050 | 4745 | 4755 | 4755 | 4745 | 895 |
| 299 | 20250107 | 140400 | 2071597585 | 4755 | 4765 | 4765 | 4750 | 1026 |
| 300 | 20250107 | 140300 | 2066723905 | 4770 | 4755 | 4770 | 4755 | 597 |
| 301 | 20250107 | 140200 | 2063885140 | 4760 | 4760 | 4760 | 4760 | 1000 |
| 302 | 20250107 | 140100 | 2059125140 | 4775 | 4760 | 4775 | 4755 | 1337 |
| 303 | 20250107 | 140000 | 2052762645 | 4760 | 4760 | 4765 | 4760 | 1322 |
| 304 | 20250107 | 135900 | 2046469715 | 4760 | 4765 | 4765 | 4760 | 372 |
| 305 | 20250107 | 135800 | 2044698640 | 4775 | 4775 | 4775 | 4775 | 17 |
| 306 | 20250107 | 135700 | 2044617465 | 4780 | 4760 | 4780 | 4760 | 650 |
| 307 | 20250107 | 135600 | 2041511465 | 4780 | 4780 | 4780 | 4780 | 3 |
| 308 | 20250107 | 135500 | 2041497125 | 4760 | 4765 | 4780 | 4760 | 231 |
| 309 | 20250107 | 135400 | 2040393415 | 4780 | 4765 | 4780 | 4765 | 167 |
| 310 | 20250107 | 135300 | 2039597255 | 4780 | 4760 | 4780 | 4760 | 13 |
| 311 | 20250107 | 135200 | 2039535135 | 4780 | 4765 | 4780 | 4755 | 1502 |
| 312 | 20250107 | 135100 | 2032383575 | 4765 | 4770 | 4770 | 4765 | 60 |
| 313 | 20250107 | 135000 | 2032097535 | 4770 | 4760 | 4770 | 4760 | 301 |
| 314 | 20250107 | 134900 | 2030664230 | 4770 | 4770 | 4770 | 4770 | 65 |
| 315 | 20250107 | 134800 | 2030354180 | 4760 | 4765 | 4770 | 4760 | 160 |
| 316 | 20250107 | 134700 | 2029592550 | 4765 | 4775 | 4775 | 4765 | 230 |
| 317 | 20250107 | 134600 | 2028496300 | 4775 | 4780 | 4780 | 4775 | 226 |
| 318 | 20250107 | 134500 | 2027417030 | 4780 | 4765 | 4790 | 4760 | 117 |
| 319 | 20250107 | 134400 | 2026858800 | 4790 | 4790 | 4790 | 4790 | 41 |
| 320 | 20250107 | 134300 | 2026662410 | 4790 | 4780 | 4790 | 4780 | 960 |
| 321 | 20250107 | 134200 | 2022072290 | 4780 | 4755 | 4780 | 4755 | 52 |
| 322 | 20250107 | 134100 | 2021824980 | 4780 | 4780 | 4780 | 4780 | 3 |
| 323 | 20250107 | 134000 | 2021810640 | 4760 | 4760 | 4760 | 4760 | 101 |
| 324 | 20250107 | 133900 | 2021329880 | 4755 | 4755 | 4755 | 4755 | 50 |
| 325 | 20250107 | 133800 | 2021092130 | 4755 | 4755 | 4755 | 4755 | 69 |
| 326 | 20250107 | 133700 | 2020764035 | 4755 | 4780 | 4780 | 4755 | 23 |
| 327 | 20250107 | 133600 | 2020654545 | 4755 | 4755 | 4760 | 4755 | 66 |
| 328 | 20250107 | 133500 | 2020340665 | 4755 | 4780 | 4780 | 4755 | 297 |
| 329 | 20250107 | 133400 | 2018927980 | 4785 | 4780 | 4785 | 4780 | 26 |
| 330 | 20250107 | 133300 | 2018803620 | 4780 | 4760 | 4780 | 4755 | 321 |
| 331 | 20250107 | 133200 | 2017276675 | 4760 | 4760 | 4760 | 4760 | 416 |
| 332 | 20250107 | 133100 | 2015296515 | 4755 | 4780 | 4785 | 4755 | 1941 |
| 333 | 20250107 | 133000 | 2006059455 | 4785 | 4795 | 4800 | 4785 | 4043 |
| 334 | 20250107 | 132900 | 1986698025 | 4795 | 4795 | 4795 | 4785 | 640 |
| 335 | 20250107 | 132800 | 1983630485 | 4800 | 4795 | 4800 | 4795 | 860 |
| 336 | 20250107 | 132700 | 1979506185 | 4795 | 4800 | 4800 | 4795 | 118 |
| 337 | 20250107 | 132600 | 1978939795 | 4805 | 4800 | 4805 | 4800 | 4305 |
| 338 | 20250107 | 132500 | 1958275640 | 4800 | 4805 | 4805 | 4795 | 2569 |
| 339 | 20250107 | 132400 | 1945945030 | 4785 | 4800 | 4805 | 4785 | 1430 |
| 340 | 20250107 | 132300 | 1939090660 | 4800 | 4795 | 4800 | 4795 | 247 |
| 341 | 20250107 | 132200 | 1937906245 | 4785 | 4785 | 4805 | 4785 | 2959 |
| 342 | 20250107 | 132100 | 1923715470 | 4780 | 4805 | 4810 | 4780 | 1497 |
| 343 | 20250107 | 132000 | 1916538535 | 4810 | 4760 | 4820 | 4760 | 6309 |
| 344 | 20250107 | 131900 | 1886302585 | 4760 | 4775 | 4775 | 4760 | 1295 |
| 345 | 20250107 | 131800 | 1880138340 | 4755 | 4760 | 4785 | 4755 | 1652 |
| 346 | 20250107 | 131700 | 1872264055 | 4790 | 4770 | 4790 | 4770 | 423 |
| 347 | 20250107 | 131600 | 1870244145 | 4790 | 4775 | 4790 | 4775 | 146 |
| 348 | 20250107 | 131500 | 1869545465 | 4790 | 4760 | 4790 | 4755 | 262 |
| 349 | 20250107 | 131400 | 1868296060 | 4770 | 4760 | 4770 | 4760 | 122 |
| 350 | 20250107 | 131300 | 1867715120 | 4770 | 4760 | 4770 | 4760 | 198 |
| 351 | 20250107 | 131200 | 1866772340 | 4755 | 4755 | 4760 | 4755 | 1472 |
| 352 | 20250107 | 131100 | 1859772905 | 4755 | 4755 | 4755 | 4755 | 500 |
| 353 | 20250107 | 131000 | 1857395405 | 4755 | 4760 | 4760 | 4755 | 745 |
| 354 | 20250107 | 130900 | 1853852620 | 4760 | 4765 | 4765 | 4755 | 858 |
| 355 | 20250107 | 130800 | 1849770705 | 4760 | 4770 | 4770 | 4760 | 1448 |
| 356 | 20250107 | 130700 | 1842877565 | 4770 | 4770 | 4770 | 4765 | 120 |
| 357 | 20250107 | 130600 | 1842305425 | 4770 | 4765 | 4770 | 4765 | 1172 |
| 358 | 20250107 | 130500 | 1836715540 | 4765 | 4785 | 4785 | 4765 | 120 |
| 359 | 20250107 | 130400 | 1836142000 | 4790 | 4790 | 4790 | 4760 | 425 |
| 360 | 20250107 | 130300 | 1834118665 | 4790 | 4755 | 4790 | 4755 | 250 |
| 361 | 20250107 | 130200 | 1832924375 | 4775 | 4760 | 4775 | 4755 | 111 |
| 362 | 20250107 | 130100 | 1832395990 | 4760 | 4760 | 4760 | 4760 | 0 |
| 363 | 20250107 | 130000 | 1832395990 | 4760 | 4760 | 4760 | 4760 | 51 |
| 364 | 20250107 | 125900 | 1832153230 | 4790 | 4755 | 4790 | 4755 | 1546 |
| 365 | 20250107 | 125800 | 1824798980 | 4760 | 4775 | 4775 | 4760 | 1108 |
| 366 | 20250107 | 125700 | 1819524750 | 4775 | 4755 | 4780 | 4755 | 359 |
| 367 | 20250107 | 125600 | 1817817575 | 4780 | 4760 | 4780 | 4755 | 2184 |
| 368 | 20250107 | 125500 | 1807427215 | 4780 | 4775 | 4780 | 4775 | 450 |
| 369 | 20250107 | 125400 | 1805276255 | 4775 | 4760 | 4780 | 4760 | 453 |
| 370 | 20250107 | 125300 | 1803113915 | 4760 | 4755 | 4760 | 4755 | 1770 |
| 371 | 20250107 | 125200 | 1794689225 | 4755 | 4755 | 4760 | 4750 | 3045 |
| 372 | 20250107 | 125100 | 1780210250 | 4760 | 4780 | 4780 | 4760 | 3180 |
| 373 | 20250107 | 125000 | 1765054570 | 4770 | 4765 | 4780 | 4765 | 852 |
| 374 | 20250107 | 124900 | 1760985525 | 4765 | 4765 | 4765 | 4765 | 51 |
| 375 | 20250107 | 124800 | 1760742510 | 4765 | 4765 | 4770 | 4765 | 1379 |
| 376 | 20250107 | 124700 | 1754167080 | 4770 | 4790 | 4790 | 4770 | 5466 |
| 377 | 20250107 | 124600 | 1728034000 | 4790 | 4790 | 4790 | 4785 | 1470 |
| 378 | 20250107 | 124500 | 1720994110 | 4795 | 4795 | 4795 | 4795 | 332 |
| 379 | 20250107 | 124400 | 1719402170 | 4815 | 4790 | 4815 | 4780 | 3561 |
| 380 | 20250107 | 124300 | 1702351370 | 4790 | 4805 | 4805 | 4790 | 2948 |
| 381 | 20250107 | 124200 | 1688201460 | 4805 | 4800 | 4815 | 4800 | 3039 |
| 382 | 20250107 | 124100 | 1673614020 | 4800 | 4805 | 4805 | 4800 | 909 |
| 383 | 20250107 | 124000 | 1669246435 | 4800 | 4810 | 4820 | 4800 | 5982 |
| 384 | 20250107 | 123900 | 1640519790 | 4810 | 4820 | 4825 | 4810 | 3750 |
| 385 | 20250107 | 123800 | 1622468550 | 4820 | 4820 | 4820 | 4810 | 3198 |
| 386 | 20250107 | 123700 | 1607062290 | 4815 | 4790 | 4820 | 4790 | 5935 |
| 387 | 20250107 | 123600 | 1578532560 | 4790 | 4800 | 4800 | 4775 | 12649 |
| 388 | 20250107 | 123500 | 1517957915 | 4800 | 4825 | 4825 | 4800 | 9310 |
| 389 | 20250107 | 123400 | 1473117060 | 4830 | 4855 | 4875 | 4815 | 28934 |
| 390 | 20250107 | 123300 | 1332755660 | 4855 | 4830 | 4860 | 4825 | 12172 |
| 391 | 20250107 | 123200 | 1273817225 | 4830 | 4830 | 4845 | 4815 | 18292 |
| 392 | 20250107 | 123100 | 1185400090 | 4830 | 4835 | 4860 | 4815 | 34114 |
| 393 | 20250107 | 123000 | 1020205745 | 4835 | 4810 | 4850 | 4805 | 35221 |
| 394 | 20250107 | 122900 | 850092500 | 4810 | 4790 | 4810 | 4790 | 4461 |
| 395 | 20250107 | 122800 | 828677460 | 4790 | 4785 | 4805 | 4785 | 3253 |
| 396 | 20250107 | 122700 | 813063425 | 4810 | 4770 | 4810 | 4770 | 6200 |
| 397 | 20250107 | 122600 | 783297260 | 4805 | 4780 | 4805 | 4770 | 5603 |
| 398 | 20250107 | 122500 | 756480530 | 4775 | 4735 | 4810 | 4735 | 15386 |
| 399 | 20250107 | 122400 | 682743120 | 4735 | 4735 | 4765 | 4735 | 1410 |
| 400 | 20250107 | 122300 | 676033010 | 4760 | 4760 | 4760 | 4755 | 92 |
| 401 | 20250107 | 122200 | 675595185 | 4735 | 4760 | 4760 | 4735 | 208 |
| 402 | 20250107 | 122100 | 674609030 | 4765 | 4735 | 4765 | 4730 | 511 |
| 403 | 20250107 | 122000 | 672177295 | 4735 | 4740 | 4740 | 4735 | 414 |
| 404 | 20250107 | 121900 | 670216375 | 4760 | 4760 | 4760 | 4760 | 588 |
| 405 | 20250107 | 121800 | 667417495 | 4765 | 4735 | 4765 | 4725 | 1168 |
| 406 | 20250107 | 121700 | 661871045 | 4735 | 4735 | 4735 | 4735 | 0 |
| 407 | 20250107 | 121600 | 661871045 | 4735 | 4740 | 4740 | 4735 | 305 |
| 408 | 20250107 | 121500 | 660425885 | 4735 | 4740 | 4740 | 4735 | 50 |
| 409 | 20250107 | 121400 | 660188985 | 4750 | 4750 | 4750 | 4750 | 15 |
| 410 | 20250107 | 121300 | 660117735 | 4750 | 4750 | 4750 | 4750 | 21 |
| 411 | 20250107 | 121200 | 660017985 | 4740 | 4745 | 4745 | 4740 | 406 |
| 412 | 20250107 | 121100 | 658092315 | 4760 | 4760 | 4760 | 4760 | 20 |
| 413 | 20250107 | 121000 | 657997115 | 4760 | 4760 | 4765 | 4760 | 429 |
| 414 | 20250107 | 120900 | 655954030 | 4765 | 4735 | 4765 | 4730 | 426 |
| 415 | 20250107 | 120800 | 653925685 | 4765 | 4765 | 4765 | 4765 | 438 |
| 416 | 20250107 | 120700 | 651838615 | 4765 | 4765 | 4765 | 4765 | 4 |
| 417 | 20250107 | 120600 | 651819555 | 4740 | 4740 | 4745 | 4740 | 819 |
| 418 | 20250107 | 120500 | 647937340 | 4740 | 4740 | 4775 | 4740 | 1400 |
| 419 | 20250107 | 120400 | 641270040 | 4735 | 4735 | 4735 | 4735 | 9 |
| 420 | 20250107 | 120300 | 641227425 | 4730 | 4735 | 4735 | 4730 | 1887 |
| 421 | 20250107 | 120200 | 632292950 | 4735 | 4735 | 4735 | 4735 | 0 |
| 422 | 20250107 | 120100 | 632292950 | 4735 | 4735 | 4735 | 4735 | 0 |
| 423 | 20250107 | 120000 | 632292950 | 4735 | 4735 | 4735 | 4735 | 60 |
| 424 | 20250107 | 115900 | 632008850 | 4735 | 4735 | 4735 | 4735 | 100 |
| 425 | 20250107 | 115800 | 631535350 | 4735 | 4735 | 4735 | 4735 | 0 |
| 426 | 20250107 | 115700 | 631535350 | 4735 | 4735 | 4735 | 4735 | 52 |
| 427 | 20250107 | 115600 | 631289130 | 4730 | 4730 | 4730 | 4730 | 0 |
| 428 | 20250107 | 115500 | 631289130 | 4730 | 4730 | 4730 | 4730 | 0 |
| 429 | 20250107 | 115400 | 631289130 | 4730 | 4730 | 4730 | 4730 | 50 |
| 430 | 20250107 | 115300 | 631052630 | 4735 | 4750 | 4755 | 4735 | 403 |
| 431 | 20250107 | 115200 | 629140545 | 4750 | 4750 | 4750 | 4750 | 211 |
| 432 | 20250107 | 115100 | 628138295 | 4750 | 4725 | 4750 | 4725 | 1288 |
| 433 | 20250107 | 115000 | 622037030 | 4735 | 4735 | 4735 | 4735 | 0 |
| 434 | 20250107 | 114900 | 622037030 | 4735 | 4735 | 4735 | 4735 | 11 |
| 435 | 20250107 | 114800 | 621984945 | 4735 | 4735 | 4735 | 4735 | 80 |
| 436 | 20250107 | 114700 | 621606145 | 4735 | 4735 | 4735 | 4735 | 19 |
| 437 | 20250107 | 114600 | 621516180 | 4735 | 4735 | 4735 | 4735 | 90 |
| 438 | 20250107 | 114500 | 621090030 | 4725 | 4725 | 4725 | 4720 | 5233 |
| 439 | 20250107 | 114400 | 596366020 | 4725 | 4725 | 4725 | 4725 | 0 |
| 440 | 20250107 | 114300 | 596366020 | 4725 | 4725 | 4725 | 4725 | 0 |
| 441 | 20250107 | 114200 | 596366020 | 4725 | 4725 | 4725 | 4725 | 50 |
| 442 | 20250107 | 114100 | 596129770 | 4725 | 4725 | 4725 | 4725 | 250 |
| 443 | 20250107 | 114000 | 594948520 | 4725 | 4725 | 4725 | 4725 | 0 |
| 444 | 20250107 | 113900 | 594948520 | 4725 | 4725 | 4725 | 4725 | 750 |
| 445 | 20250107 | 113800 | 591404770 | 4725 | 4725 | 4725 | 4725 | 0 |
| 446 | 20250107 | 113700 | 591404770 | 4725 | 4725 | 4725 | 4725 | 0 |
| 447 | 20250107 | 113600 | 591404770 | 4725 | 4725 | 4725 | 4725 | 50 |
| 448 | 20250107 | 113500 | 591168520 | 4725 | 4725 | 4725 | 4725 | 15 |
| 449 | 20250107 | 113400 | 591097645 | 4725 | 4725 | 4725 | 4725 | 2 |
| 450 | 20250107 | 113300 | 591088195 | 4725 | 4725 | 4725 | 4725 | 150 |
| 451 | 20250107 | 113200 | 590379445 | 4725 | 4725 | 4725 | 4725 | 1 |
| 452 | 20250107 | 113100 | 590374720 | 4725 | 4725 | 4725 | 4725 | 0 |
| 453 | 20250107 | 113000 | 590374720 | 4725 | 4725 | 4725 | 4725 | 50 |
| 454 | 20250107 | 112900 | 590138470 | 4725 | 4725 | 4725 | 4725 | 3 |
| 455 | 20250107 | 112800 | 590124295 | 4725 | 4725 | 4725 | 4725 | 0 |
| 456 | 20250107 | 112700 | 590124295 | 4725 | 4725 | 4725 | 4725 | 350 |
| 457 | 20250107 | 112600 | 588470545 | 4725 | 4725 | 4725 | 4725 | 1 |
| 458 | 20250107 | 112500 | 588465820 | 4735 | 4735 | 4735 | 4720 | 1169 |
| 459 | 20250107 | 112400 | 582944225 | 4725 | 4725 | 4725 | 4725 | 91 |
| 460 | 20250107 | 112300 | 582514250 | 4725 | 4725 | 4725 | 4725 | 0 |
| 461 | 20250107 | 112200 | 582514250 | 4725 | 4725 | 4725 | 4725 | 0 |
| 462 | 20250107 | 112100 | 582514250 | 4725 | 4725 | 4725 | 4725 | 50 |
| 463 | 20250107 | 112000 | 582278000 | 4725 | 4725 | 4725 | 4725 | 2 |
| 464 | 20250107 | 111900 | 582268550 | 4725 | 4725 | 4730 | 4725 | 946 |
| 465 | 20250107 | 111800 | 577797700 | 4725 | 4730 | 4735 | 4725 | 520 |
| 466 | 20250107 | 111700 | 575337775 | 4730 | 4735 | 4735 | 4730 | 173 |
| 467 | 20250107 | 111600 | 574518630 | 4740 | 4740 | 4740 | 4740 | 0 |
| 468 | 20250107 | 111500 | 574518630 | 4740 | 4740 | 4740 | 4740 | 52 |
| 469 | 20250107 | 111400 | 574272150 | 4740 | 4740 | 4740 | 4740 | 0 |
| 470 | 20250107 | 111300 | 574272150 | 4740 | 4740 | 4740 | 4740 | 0 |
| 471 | 20250107 | 111200 | 574272150 | 4740 | 4740 | 4740 | 4740 | 50 |
| 472 | 20250107 | 111100 | 574035150 | 4740 | 4740 | 4740 | 4740 | 0 |
| 473 | 20250107 | 111000 | 574035150 | 4740 | 4740 | 4740 | 4740 | 500 |
| 474 | 20250107 | 110900 | 571665150 | 4740 | 4740 | 4740 | 4740 | 50 |
| 475 | 20250107 | 110800 | 571428150 | 4740 | 4745 | 4745 | 4740 | 46 |
| 476 | 20250107 | 110700 | 571210100 | 4745 | 4745 | 4745 | 4745 | 50 |
| 477 | 20250107 | 110600 | 570972850 | 4745 | 4735 | 4745 | 4735 | 120 |
| 478 | 20250107 | 110500 | 570404200 | 4735 | 4735 | 4735 | 4735 | 0 |
| 479 | 20250107 | 110400 | 570404200 | 4735 | 4735 | 4735 | 4735 | 0 |
| 480 | 20250107 | 110300 | 570404200 | 4735 | 4735 | 4735 | 4735 | 50 |
| 481 | 20250107 | 110200 | 570167450 | 4735 | 4735 | 4735 | 4735 | 0 |
| 482 | 20250107 | 110100 | 570167450 | 4735 | 4735 | 4735 | 4735 | 0 |
| 483 | 20250107 | 110000 | 570167450 | 4735 | 4735 | 4735 | 4735 | 156 |
| 484 | 20250107 | 105900 | 569428790 | 4740 | 4740 | 4740 | 4740 | 0 |
| 485 | 20250107 | 105800 | 569428790 | 4740 | 4740 | 4740 | 4740 | 0 |
| 486 | 20250107 | 105700 | 569428790 | 4740 | 4740 | 4740 | 4740 | 221 |
| 487 | 20250107 | 105600 | 568381250 | 4740 | 4740 | 4740 | 4740 | 39 |
| 488 | 20250107 | 105500 | 568196390 | 4745 | 4745 | 4745 | 4745 | 129 |
| 489 | 20250107 | 105400 | 567584285 | 4745 | 4745 | 4750 | 4745 | 84 |
| 490 | 20250107 | 105300 | 567185305 | 4750 | 4750 | 4750 | 4750 | 0 |
| 491 | 20250107 | 105200 | 567185305 | 4750 | 4750 | 4750 | 4750 | 124 |
| 492 | 20250107 | 105100 | 566596305 | 4760 | 4760 | 4760 | 4760 | 0 |
| 493 | 20250107 | 105000 | 566596305 | 4760 | 4760 | 4760 | 4760 | 0 |
| 494 | 20250107 | 104900 | 566596305 | 4760 | 4760 | 4760 | 4760 | 13 |
| 495 | 20250107 | 104800 | 566534425 | 4750 | 4750 | 4750 | 4750 | 20 |
| 496 | 20250107 | 104700 | 566439425 | 4775 | 4770 | 4775 | 4770 | 634 |
| 497 | 20250107 | 104600 | 563415225 | 4770 | 4755 | 4770 | 4755 | 1073 |
| 498 | 20250107 | 104500 | 558299155 | 4755 | 4755 | 4755 | 4755 | 386 |
| 499 | 20250107 | 104400 | 556463725 | 4770 | 4770 | 4770 | 4770 | 17 |
| 500 | 20250107 | 104300 | 556382635 | 4770 | 4765 | 4770 | 4750 | 75 |
| 501 | 20250107 | 104200 | 556025615 | 4765 | 4765 | 4770 | 4765 | 106 |
| 502 | 20250107 | 104100 | 555520490 | 4760 | 4745 | 4760 | 4745 | 689 |
| 503 | 20250107 | 104000 | 552246405 | 4745 | 4745 | 4745 | 4745 | 135 |
| 504 | 20250107 | 103900 | 551605830 | 4745 | 4745 | 4745 | 4745 | 5 |
| 505 | 20250107 | 103800 | 551582105 | 4735 | 4735 | 4735 | 4735 | 0 |
| 506 | 20250107 | 103700 | 551582105 | 4735 | 4735 | 4735 | 4735 | 1 |
| 507 | 20250107 | 103600 | 551577370 | 4735 | 4755 | 4760 | 4735 | 961 |
| 508 | 20250107 | 103500 | 547013910 | 4760 | 4760 | 4760 | 4760 | 20 |
| 509 | 20250107 | 103400 | 546918710 | 4760 | 4750 | 4760 | 4750 | 28 |
| 510 | 20250107 | 103300 | 546785615 | 4745 | 4735 | 4745 | 4735 | 2570 |
| 511 | 20250107 | 103200 | 534602610 | 4715 | 4715 | 4715 | 4715 | 247 |
| 512 | 20250107 | 103100 | 533438005 | 4710 | 4710 | 4710 | 4710 | 0 |
| 513 | 20250107 | 103000 | 533438005 | 4710 | 4710 | 4710 | 4710 | 0 |
| 514 | 20250107 | 102900 | 533438005 | 4710 | 4715 | 4715 | 4710 | 75 |
| 515 | 20250107 | 102800 | 533084545 | 4705 | 4720 | 4720 | 4705 | 3500 |
| 516 | 20250107 | 102700 | 516608670 | 4735 | 4735 | 4735 | 4735 | 3 |
| 517 | 20250107 | 102600 | 516594465 | 4720 | 4740 | 4740 | 4700 | 16099 |
| 518 | 20250107 | 102500 | 440808680 | 4740 | 4745 | 4755 | 4740 | 336 |
| 519 | 20250107 | 102400 | 439214285 | 4745 | 4745 | 4745 | 4745 | 105 |
| 520 | 20250107 | 102300 | 438716060 | 4755 | 4755 | 4755 | 4755 | 24 |
| 521 | 20250107 | 102200 | 438601940 | 4755 | 4750 | 4755 | 4750 | 131 |
| 522 | 20250107 | 102100 | 437979060 | 4750 | 4750 | 4750 | 4750 | 1 |
| 523 | 20250107 | 102000 | 437974310 | 4750 | 4755 | 4755 | 4750 | 2 |
| 524 | 20250107 | 101900 | 437964805 | 4755 | 4750 | 4755 | 4745 | 692 |
| 525 | 20250107 | 101800 | 434677845 | 4750 | 4775 | 4775 | 4720 | 3099 |
| 526 | 20250107 | 101700 | 419914825 | 4780 | 4790 | 4800 | 4780 | 3736 |
| 527 | 20250107 | 101600 | 402000410 | 4790 | 4800 | 4800 | 4770 | 4827 |
| 528 | 20250107 | 101500 | 378907125 | 4800 | 4745 | 4800 | 4745 | 12359 |
| 529 | 20250107 | 101400 | 319976665 | 4740 | 4740 | 4745 | 4740 | 677 |
| 530 | 20250107 | 101300 | 316767375 | 4735 | 4735 | 4735 | 4735 | 1165 |
| 531 | 20250107 | 101200 | 311251100 | 4730 | 4730 | 4730 | 4730 | 300 |
| 532 | 20250107 | 101100 | 309832100 | 4730 | 4730 | 4730 | 4730 | 61 |
| 533 | 20250107 | 101000 | 309543570 | 4730 | 4730 | 4730 | 4730 | 1 |
| 534 | 20250107 | 100900 | 309538840 | 4730 | 4730 | 4730 | 4730 | 228 |
| 535 | 20250107 | 100800 | 308460400 | 4730 | 4730 | 4730 | 4715 | 49 |
| 536 | 20250107 | 100700 | 308229290 | 4715 | 4715 | 4715 | 4715 | 16 |
| 537 | 20250107 | 100600 | 308153850 | 4730 | 4730 | 4730 | 4730 | 4 |
| 538 | 20250107 | 100500 | 308134930 | 4710 | 4725 | 4725 | 4710 | 2653 |
| 539 | 20250107 | 100400 | 295621215 | 4720 | 4720 | 4720 | 4720 | 1149 |
| 540 | 20250107 | 100300 | 290197935 | 4720 | 4735 | 4735 | 4720 | 1872 |
| 541 | 20250107 | 100200 | 281358200 | 4735 | 4735 | 4735 | 4735 | 0 |
| 542 | 20250107 | 100100 | 281358200 | 4735 | 4730 | 4735 | 4720 | 1065 |
| 543 | 20250107 | 100000 | 276327255 | 4735 | 4735 | 4735 | 4735 | 8 |
| 544 | 20250107 | 095900 | 276289375 | 4730 | 4735 | 4735 | 4730 | 11 |
| 545 | 20250107 | 095800 | 276237340 | 4735 | 4745 | 4745 | 4735 | 1068 |
| 546 | 20250107 | 095700 | 271176070 | 4740 | 4740 | 4745 | 4740 | 1072 |
| 547 | 20250107 | 095600 | 266091345 | 4740 | 4735 | 4745 | 4735 | 1908 |
| 548 | 20250107 | 095500 | 257047485 | 4730 | 4735 | 4735 | 4730 | 1014 |
| 549 | 20250107 | 095400 | 252251220 | 4735 | 4735 | 4735 | 4725 | 562 |
| 550 | 20250107 | 095300 | 249592670 | 4735 | 4720 | 4735 | 4720 | 251 |
| 551 | 20250107 | 095200 | 248407690 | 4735 | 4735 | 4735 | 4735 | 122 |
| 552 | 20250107 | 095100 | 247830020 | 4720 | 4735 | 4735 | 4720 | 108 |
| 553 | 20250107 | 095000 | 247319390 | 4735 | 4735 | 4735 | 4735 | 0 |
| 554 | 20250107 | 094900 | 247319390 | 4735 | 4715 | 4735 | 4715 | 55 |
| 555 | 20250107 | 094800 | 247059140 | 4730 | 4730 | 4730 | 4730 | 1 |
| 556 | 20250107 | 094700 | 247054410 | 4710 | 4715 | 4715 | 4710 | 377 |
| 557 | 20250107 | 094600 | 245278645 | 4715 | 4715 | 4715 | 4715 | 1 |
| 558 | 20250107 | 094500 | 245273930 | 4735 | 4735 | 4735 | 4735 | 651 |
| 559 | 20250107 | 094400 | 242191445 | 4735 | 4710 | 4740 | 4710 | 112 |
| 560 | 20250107 | 094300 | 241662120 | 4740 | 4740 | 4740 | 4740 | 2 |
| 561 | 20250107 | 094200 | 241652640 | 4705 | 4710 | 4710 | 4705 | 3521 |
| 562 | 20250107 | 094100 | 225080485 | 4710 | 4710 | 4710 | 4705 | 3426 |
| 563 | 20250107 | 094000 | 208952595 | 4710 | 4725 | 4755 | 4710 | 6709 |
| 564 | 20250107 | 093900 | 177190405 | 4720 | 4715 | 4720 | 4710 | 700 |
| 565 | 20250107 | 093800 | 173888915 | 4715 | 4715 | 4715 | 4715 | 810 |
| 566 | 20250107 | 093700 | 170069765 | 4715 | 4715 | 4715 | 4715 | 0 |
| 567 | 20250107 | 093600 | 170069765 | 4715 | 4710 | 4715 | 4710 | 70 |
| 568 | 20250107 | 093500 | 169739815 | 4710 | 4720 | 4720 | 4710 | 344 |
| 569 | 20250107 | 093400 | 168116145 | 4720 | 4720 | 4720 | 4720 | 505 |
| 570 | 20250107 | 093300 | 165732545 | 4710 | 4710 | 4710 | 4710 | 716 |
| 571 | 20250107 | 093200 | 162360185 | 4710 | 4720 | 4720 | 4710 | 5178 |
| 572 | 20250107 | 093100 | 137951060 | 4720 | 4715 | 4720 | 4715 | 31 |
| 573 | 20250107 | 093000 | 137804745 | 4720 | 4720 | 4720 | 4720 | 26 |
| 574 | 20250107 | 092900 | 137682025 | 4720 | 4710 | 4720 | 4710 | 352 |
| 575 | 20250107 | 092800 | 136022500 | 4710 | 4715 | 4715 | 4710 | 162 |
| 576 | 20250107 | 092700 | 135259465 | 4710 | 4720 | 4720 | 4710 | 175 |
| 577 | 20250107 | 092600 | 134435180 | 4710 | 4715 | 4720 | 4710 | 1168 |
| 578 | 20250107 | 092500 | 128931605 | 4715 | 4715 | 4715 | 4715 | 486 |
| 579 | 20250107 | 092400 | 126640115 | 4710 | 4710 | 4710 | 4710 | 1261 |
| 580 | 20250107 | 092300 | 120700805 | 4720 | 4720 | 4720 | 4715 | 413 |
| 581 | 20250107 | 092200 | 118753195 | 4720 | 4720 | 4720 | 4720 | 1 |
| 582 | 20250107 | 092100 | 118748475 | 4710 | 4715 | 4720 | 4710 | 55 |
| 583 | 20250107 | 092000 | 118489145 | 4715 | 4720 | 4735 | 4715 | 114 |
| 584 | 20250107 | 091900 | 117951510 | 4730 | 4710 | 4730 | 4710 | 1692 |
| 585 | 20250107 | 091800 | 109965385 | 4710 | 4710 | 4710 | 4710 | 0 |
| 586 | 20250107 | 091700 | 109965385 | 4710 | 4700 | 4710 | 4695 | 1310 |
| 587 | 20250107 | 091600 | 103810185 | 4720 | 4720 | 4720 | 4720 | 5 |
| 588 | 20250107 | 091500 | 103786585 | 4720 | 4710 | 4720 | 4710 | 254 |
| 589 | 20250107 | 091400 | 102588745 | 4700 | 4680 | 4700 | 4680 | 3700 |
| 590 | 20250107 | 091300 | 85258745 | 4680 | 4690 | 4705 | 4680 | 1300 |
| 591 | 20250107 | 091200 | 79168040 | 4705 | 4705 | 4705 | 4705 | 175 |
| 592 | 20250107 | 091100 | 78344665 | 4685 | 4705 | 4705 | 4685 | 4916 |
| 593 | 20250107 | 091000 | 55308755 | 4695 | 4715 | 4715 | 4695 | 118 |
| 594 | 20250107 | 090900 | 54752550 | 4715 | 4710 | 4715 | 4710 | 92 |
| 595 | 20250107 | 090800 | 54318950 | 4690 | 4690 | 4690 | 4675 | 2578 |
| 596 | 20250107 | 090700 | 42247015 | 4690 | 4700 | 4700 | 4690 | 1454 |
| 597 | 20250107 | 090600 | 35416550 | 4700 | 4720 | 4720 | 4700 | 111 |
| 598 | 20250107 | 090500 | 34894650 | 4720 | 4700 | 4720 | 4700 | 1281 |
| 599 | 20250107 | 090400 | 28848390 | 4700 | 4700 | 4700 | 4700 | 407 |
| 600 | 20250107 | 090300 | 26935490 | 4700 | 4715 | 4715 | 4700 | 710 |
| 601 | 20250107 | 090200 | 23595390 | 4735 | 4735 | 4735 | 4730 | 403 |
| 602 | 20250107 | 090100 | 21687230 | 4730 | 4705 | 4730 | 4705 | 1532 |
| 603 | 20250107 | 090000 | 14464920 | 4705 | 4685 | 4705 | 4685 | 3076 |