28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 183900 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 4988 |
| 3 | 20250106 | 183800 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 4 | 20250106 | 183700 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 5 | 20250106 | 183600 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 6 | 20250106 | 183500 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 7 | 20250106 | 183400 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 8 | 20250106 | 183300 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 9 | 20250106 | 183200 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 10 | 20250106 | 183100 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 11 | 20250106 | 183000 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 12 | 20250106 | 182900 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 13 | 20250106 | 182800 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 14 | 20250106 | 182700 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 15 | 20250106 | 182600 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 16 | 20250106 | 182500 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 17 | 20250106 | 182400 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 18 | 20250106 | 182300 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 19 | 20250106 | 182200 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 20 | 20250106 | 182100 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 21 | 20250106 | 182000 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 22 | 20250106 | 181900 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 23 | 20250106 | 181800 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 24 | 20250106 | 181700 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 25 | 20250106 | 181600 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 26 | 20250106 | 181500 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 27 | 20250106 | 181400 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 28 | 20250106 | 181300 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 29 | 20250106 | 181200 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 30 | 20250106 | 181100 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 31 | 20250106 | 181000 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 32 | 20250106 | 180900 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 4988 |
| 33 | 20250106 | 180800 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 34 | 20250106 | 180700 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 35 | 20250106 | 180600 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 36 | 20250106 | 180500 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 37 | 20250106 | 180400 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 38 | 20250106 | 180300 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 39 | 20250106 | 180200 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 40 | 20250106 | 180100 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 41 | 20250106 | 180000 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 42 | 20250106 | 175900 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 43 | 20250106 | 175800 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 44 | 20250106 | 175700 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 45 | 20250106 | 175600 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 46 | 20250106 | 175500 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 47 | 20250106 | 175400 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 48 | 20250106 | 175300 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 49 | 20250106 | 175200 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 50 | 20250106 | 175100 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 51 | 20250106 | 175000 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 52 | 20250106 | 174900 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 53 | 20250106 | 174800 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 54 | 20250106 | 174700 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 55 | 20250106 | 174600 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 56 | 20250106 | 174500 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 57 | 20250106 | 174400 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 58 | 20250106 | 174300 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 59 | 20250106 | 174200 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 60 | 20250106 | 174100 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 61 | 20250106 | 174000 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 62 | 20250106 | 173900 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 4988 |
| 63 | 20250106 | 173800 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 64 | 20250106 | 173700 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 65 | 20250106 | 173600 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 66 | 20250106 | 173500 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 67 | 20250106 | 173400 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 68 | 20250106 | 173300 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 69 | 20250106 | 173200 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 70 | 20250106 | 173100 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 71 | 20250106 | 173000 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 72 | 20250106 | 172900 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 73 | 20250106 | 172800 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 74 | 20250106 | 172700 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 75 | 20250106 | 172600 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 76 | 20250106 | 172500 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 77 | 20250106 | 172400 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 78 | 20250106 | 172300 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 79 | 20250106 | 172200 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 80 | 20250106 | 172100 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 81 | 20250106 | 172000 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 82 | 20250106 | 171900 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 83 | 20250106 | 171800 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 84 | 20250106 | 171700 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 85 | 20250106 | 171600 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 86 | 20250106 | 171500 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 87 | 20250106 | 171400 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 88 | 20250106 | 171300 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 89 | 20250106 | 171200 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 90 | 20250106 | 171100 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 91 | 20250106 | 171000 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 92 | 20250106 | 170900 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 4988 |
| 93 | 20250106 | 170800 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 94 | 20250106 | 170700 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 95 | 20250106 | 170600 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 96 | 20250106 | 170500 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 97 | 20250106 | 170400 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 98 | 20250106 | 170300 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 99 | 20250106 | 170200 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 100 | 20250106 | 170100 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 101 | 20250106 | 170000 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 102 | 20250106 | 165900 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 103 | 20250106 | 165800 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 104 | 20250106 | 165700 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 105 | 20250106 | 165600 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 106 | 20250106 | 165500 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 107 | 20250106 | 165400 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 108 | 20250106 | 165300 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 109 | 20250106 | 165200 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 110 | 20250106 | 165100 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 111 | 20250106 | 165000 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 112 | 20250106 | 164900 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 113 | 20250106 | 164800 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 114 | 20250106 | 164700 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 115 | 20250106 | 164600 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 116 | 20250106 | 164500 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 117 | 20250106 | 164400 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 118 | 20250106 | 164300 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 119 | 20250106 | 164200 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 120 | 20250106 | 164100 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 121 | 20250106 | 164000 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 122 | 20250106 | 163900 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 4988 |
| 123 | 20250106 | 163800 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 124 | 20250106 | 163700 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 125 | 20250106 | 163600 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 126 | 20250106 | 163500 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 127 | 20250106 | 163400 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 128 | 20250106 | 163300 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 129 | 20250106 | 163200 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 130 | 20250106 | 163100 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 131 | 20250106 | 163000 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 132 | 20250106 | 162900 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 133 | 20250106 | 162800 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 134 | 20250106 | 162700 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 135 | 20250106 | 162600 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 136 | 20250106 | 162500 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 137 | 20250106 | 162400 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 138 | 20250106 | 162300 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 139 | 20250106 | 162200 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 140 | 20250106 | 162100 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 141 | 20250106 | 162000 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 142 | 20250106 | 161900 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 143 | 20250106 | 161800 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 144 | 20250106 | 161700 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 145 | 20250106 | 161600 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 146 | 20250106 | 161500 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 147 | 20250106 | 161400 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 148 | 20250106 | 161300 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 149 | 20250106 | 161200 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 150 | 20250106 | 161100 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 151 | 20250106 | 161000 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 152 | 20250106 | 160900 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 4988 |
| 153 | 20250106 | 160800 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 154 | 20250106 | 160700 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 155 | 20250106 | 160600 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 156 | 20250106 | 160500 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 157 | 20250106 | 160400 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 158 | 20250106 | 160300 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 159 | 20250106 | 160200 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 160 | 20250106 | 160100 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 161 | 20250106 | 160000 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 162 | 20250106 | 155900 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 163 | 20250106 | 155800 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 164 | 20250106 | 155700 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 165 | 20250106 | 155600 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 166 | 20250106 | 155500 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 167 | 20250106 | 155400 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 168 | 20250106 | 155300 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 169 | 20250106 | 155200 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 170 | 20250106 | 155100 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 171 | 20250106 | 155000 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 172 | 20250106 | 154900 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 173 | 20250106 | 154800 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 174 | 20250106 | 154700 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 175 | 20250106 | 154600 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 176 | 20250106 | 154500 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 177 | 20250106 | 154400 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 178 | 20250106 | 154300 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 179 | 20250106 | 154200 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 180 | 20250106 | 154100 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 181 | 20250106 | 154000 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 182 | 20250106 | 153900 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 4988 |
| 183 | 20250106 | 153800 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 184 | 20250106 | 153700 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 185 | 20250106 | 153600 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 186 | 20250106 | 153500 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 187 | 20250106 | 153400 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 188 | 20250106 | 153300 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 189 | 20250106 | 153200 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 190 | 20250106 | 153100 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 191 | 20250106 | 153000 | 1311445995 | 4960 | 4960 | 4960 | 4960 | 4988 |
| 192 | 20250106 | 152900 | 1286705515 | 4955 | 4955 | 4955 | 4955 | 0 |
| 193 | 20250106 | 152800 | 1286705515 | 4955 | 4955 | 4955 | 4955 | 0 |
| 194 | 20250106 | 152700 | 1286705515 | 4955 | 4955 | 4955 | 4955 | 0 |
| 195 | 20250106 | 152600 | 1286705515 | 4955 | 4955 | 4955 | 4955 | 0 |
| 196 | 20250106 | 152500 | 1286705515 | 4955 | 4955 | 4955 | 4955 | 0 |
| 197 | 20250106 | 152400 | 1286705515 | 4955 | 4955 | 4955 | 4955 | 0 |
| 198 | 20250106 | 152300 | 1286705515 | 4955 | 4955 | 4955 | 4955 | 0 |
| 199 | 20250106 | 152200 | 1286705515 | 4955 | 4955 | 4955 | 4955 | 0 |
| 200 | 20250106 | 152100 | 1286705515 | 4955 | 4955 | 4955 | 4955 | 0 |
| 201 | 20250106 | 152000 | 1286705515 | 4955 | 4955 | 4955 | 4955 | 0 |
| 202 | 20250106 | 151900 | 1286705515 | 4955 | 4965 | 4965 | 4955 | 203 |
| 203 | 20250106 | 151800 | 1285699630 | 4965 | 4955 | 4965 | 4955 | 352 |
| 204 | 20250106 | 151700 | 1283955290 | 4970 | 4970 | 4970 | 4970 | 410 |
| 205 | 20250106 | 151600 | 1281917590 | 4970 | 4970 | 4970 | 4955 | 334 |
| 206 | 20250106 | 151500 | 1280262530 | 4955 | 4960 | 4960 | 4955 | 574 |
| 207 | 20250106 | 151400 | 1277418045 | 4955 | 4960 | 4970 | 4955 | 12 |
| 208 | 20250106 | 151300 | 1277358565 | 4960 | 4955 | 4970 | 4955 | 84 |
| 209 | 20250106 | 151200 | 1276942090 | 4955 | 4955 | 4955 | 4955 | 189 |
| 210 | 20250106 | 151100 | 1276005595 | 4960 | 4965 | 4970 | 4960 | 6117 |
| 211 | 20250106 | 151000 | 1245637510 | 4970 | 4965 | 4970 | 4965 | 240 |
| 212 | 20250106 | 150900 | 1244445875 | 4970 | 4970 | 4970 | 4970 | 2 |
| 213 | 20250106 | 150800 | 1244435935 | 4965 | 4965 | 4965 | 4965 | 9 |
| 214 | 20250106 | 150700 | 1244391250 | 4970 | 4970 | 4970 | 4970 | 696 |
| 215 | 20250106 | 150600 | 1240932130 | 4970 | 4970 | 4970 | 4970 | 500 |
| 216 | 20250106 | 150500 | 1238447130 | 4970 | 4970 | 4970 | 4970 | 26 |
| 217 | 20250106 | 150400 | 1238317910 | 4975 | 4970 | 4975 | 4970 | 89 |
| 218 | 20250106 | 150300 | 1237875180 | 4970 | 4965 | 4970 | 4965 | 74 |
| 219 | 20250106 | 150200 | 1237507475 | 4970 | 4970 | 4975 | 4965 | 37 |
| 220 | 20250106 | 150100 | 1237323570 | 4970 | 4965 | 4970 | 4965 | 11 |
| 221 | 20250106 | 150000 | 1237268950 | 4975 | 4960 | 4975 | 4955 | 3220 |
| 222 | 20250106 | 145900 | 1221289335 | 4960 | 4960 | 4965 | 4960 | 4 |
| 223 | 20250106 | 145800 | 1221269490 | 4965 | 4970 | 4970 | 4960 | 24 |
| 224 | 20250106 | 145700 | 1221150400 | 4960 | 4960 | 4970 | 4960 | 245 |
| 225 | 20250106 | 145600 | 1219935125 | 4960 | 4960 | 4960 | 4960 | 10 |
| 226 | 20250106 | 145500 | 1219885525 | 4960 | 4960 | 4960 | 4960 | 16 |
| 227 | 20250106 | 145400 | 1219806165 | 4975 | 4970 | 4975 | 4965 | 34 |
| 228 | 20250106 | 145300 | 1219637225 | 4970 | 4955 | 4970 | 4955 | 185 |
| 229 | 20250106 | 145200 | 1218719535 | 4955 | 4955 | 4955 | 4955 | 8 |
| 230 | 20250106 | 145100 | 1218679895 | 4955 | 4950 | 4955 | 4950 | 35 |
| 231 | 20250106 | 145000 | 1218506640 | 4950 | 4955 | 4955 | 4950 | 15 |
| 232 | 20250106 | 144900 | 1218432325 | 4950 | 4950 | 4950 | 4950 | 1281 |
| 233 | 20250106 | 144800 | 1212091375 | 4945 | 4950 | 4950 | 4945 | 1025 |
| 234 | 20250106 | 144700 | 1207021035 | 4960 | 4955 | 4960 | 4955 | 22 |
| 235 | 20250106 | 144600 | 1206912010 | 4950 | 4950 | 4960 | 4945 | 926 |
| 236 | 20250106 | 144500 | 1202325380 | 4950 | 4960 | 4960 | 4950 | 699 |
| 237 | 20250106 | 144400 | 1198858360 | 4950 | 4955 | 4955 | 4950 | 2384 |
| 238 | 20250106 | 144300 | 1187047295 | 4955 | 4955 | 4960 | 4955 | 179 |
| 239 | 20250106 | 144200 | 1186159680 | 4960 | 4965 | 4965 | 4960 | 2499 |
| 240 | 20250106 | 144100 | 1173764090 | 4970 | 4970 | 4970 | 4970 | 57 |
| 241 | 20250106 | 144000 | 1173480800 | 4970 | 4970 | 4970 | 4970 | 33 |
| 242 | 20250106 | 143900 | 1173316790 | 4980 | 4960 | 4980 | 4960 | 285 |
| 243 | 20250106 | 143800 | 1171898080 | 4960 | 4960 | 4960 | 4960 | 2 |
| 244 | 20250106 | 143700 | 1171888160 | 4960 | 4965 | 4975 | 4960 | 2342 |
| 245 | 20250106 | 143600 | 1160265890 | 4965 | 4965 | 4980 | 4965 | 17 |
| 246 | 20250106 | 143500 | 1160181470 | 4965 | 4965 | 4990 | 4965 | 1499 |
| 247 | 20250106 | 143400 | 1152731505 | 4965 | 4965 | 4965 | 4965 | 24 |
| 248 | 20250106 | 143300 | 1152612345 | 4965 | 4970 | 4970 | 4965 | 6 |
| 249 | 20250106 | 143200 | 1152582535 | 4975 | 4970 | 4975 | 4970 | 81 |
| 250 | 20250106 | 143100 | 1152179925 | 4970 | 4970 | 4970 | 4960 | 154 |
| 251 | 20250106 | 143000 | 1151414570 | 4970 | 4970 | 4970 | 4970 | 112 |
| 252 | 20250106 | 142900 | 1150857930 | 4965 | 4960 | 4965 | 4960 | 331 |
| 253 | 20250106 | 142800 | 1149214590 | 4965 | 4970 | 4970 | 4965 | 170 |
| 254 | 20250106 | 142700 | 1148370535 | 4965 | 4970 | 4970 | 4965 | 441 |
| 255 | 20250106 | 142600 | 1146179520 | 4970 | 4970 | 4970 | 4970 | 408 |
| 256 | 20250106 | 142500 | 1144151760 | 4970 | 4975 | 4980 | 4970 | 616 |
| 257 | 20250106 | 142400 | 1141088415 | 4975 | 4975 | 4975 | 4975 | 24 |
| 258 | 20250106 | 142300 | 1140969015 | 4975 | 4975 | 4975 | 4975 | 20 |
| 259 | 20250106 | 142200 | 1140869515 | 4970 | 4980 | 4980 | 4970 | 16 |
| 260 | 20250106 | 142100 | 1140789985 | 4970 | 4975 | 4980 | 4970 | 372 |
| 261 | 20250106 | 142000 | 1138941060 | 4980 | 4980 | 4980 | 4975 | 28 |
| 262 | 20250106 | 141900 | 1138801660 | 4980 | 4975 | 4985 | 4970 | 106 |
| 263 | 20250106 | 141800 | 1138273810 | 4975 | 4975 | 4975 | 4970 | 25 |
| 264 | 20250106 | 141700 | 1138149470 | 4975 | 4975 | 4975 | 4970 | 57 |
| 265 | 20250106 | 141600 | 1137866110 | 4975 | 4975 | 4975 | 4970 | 503 |
| 266 | 20250106 | 141500 | 1135364060 | 4975 | 4970 | 4975 | 4970 | 87 |
| 267 | 20250106 | 141400 | 1134931400 | 4975 | 4985 | 4985 | 4970 | 2371 |
| 268 | 20250106 | 141300 | 1123129190 | 4990 | 4995 | 4995 | 4990 | 2510 |
| 269 | 20250106 | 141200 | 1110602680 | 4995 | 4990 | 5000 | 4990 | 450 |
| 270 | 20250106 | 141100 | 1108356260 | 4990 | 4995 | 4995 | 4990 | 1694 |
| 271 | 20250106 | 141000 | 1099899145 | 4995 | 4995 | 4995 | 4995 | 1824 |
| 272 | 20250106 | 140900 | 1090788265 | 5000 | 5020 | 5020 | 5000 | 13057 |
| 273 | 20250106 | 140800 | 1025492035 | 5020 | 4990 | 5020 | 4990 | 16981 |
| 274 | 20250106 | 140700 | 940534915 | 4990 | 4975 | 5000 | 4975 | 5691 |
| 275 | 20250106 | 140600 | 912151005 | 4975 | 4975 | 4975 | 4970 | 73 |
| 276 | 20250106 | 140500 | 911787835 | 4975 | 4975 | 4975 | 4975 | 640 |
| 277 | 20250106 | 140400 | 908603835 | 4975 | 4980 | 4980 | 4975 | 1434 |
| 278 | 20250106 | 140300 | 901466775 | 4980 | 4985 | 4985 | 4980 | 447 |
| 279 | 20250106 | 140200 | 899238515 | 4990 | 4980 | 4990 | 4980 | 1072 |
| 280 | 20250106 | 140100 | 893893985 | 4990 | 4985 | 4990 | 4980 | 4255 |
| 281 | 20250106 | 140000 | 872662155 | 4985 | 4990 | 4990 | 4980 | 210 |
| 282 | 20250106 | 135900 | 871614955 | 4990 | 4975 | 4990 | 4975 | 5836 |
| 283 | 20250106 | 135800 | 842541190 | 4975 | 4970 | 4975 | 4970 | 99 |
| 284 | 20250106 | 135700 | 842049080 | 4970 | 4970 | 4970 | 4970 | 120 |
| 285 | 20250106 | 135600 | 841452680 | 4970 | 4970 | 4975 | 4970 | 1025 |
| 286 | 20250106 | 135500 | 836358400 | 4970 | 4970 | 4975 | 4970 | 630 |
| 287 | 20250106 | 135400 | 833224775 | 4965 | 4970 | 4975 | 4965 | 249 |
| 288 | 20250106 | 135300 | 831986355 | 4970 | 4970 | 4975 | 4965 | 1692 |
| 289 | 20250106 | 135200 | 823570845 | 4970 | 4970 | 4970 | 4965 | 522 |
| 290 | 20250106 | 135100 | 820976570 | 4975 | 4950 | 4975 | 4950 | 6672 |
| 291 | 20250106 | 135000 | 787839790 | 4960 | 4955 | 4960 | 4950 | 1038 |
| 292 | 20250106 | 134900 | 782691420 | 4950 | 4955 | 4960 | 4950 | 1063 |
| 293 | 20250106 | 134800 | 777419025 | 4950 | 4955 | 4960 | 4950 | 176 |
| 294 | 20250106 | 134700 | 776546715 | 4955 | 4955 | 4960 | 4955 | 51 |
| 295 | 20250106 | 134600 | 776294005 | 4955 | 4960 | 4960 | 4955 | 59 |
| 296 | 20250106 | 134500 | 776001475 | 4965 | 4960 | 4965 | 4960 | 76 |
| 297 | 20250106 | 134400 | 775624465 | 4960 | 4960 | 4960 | 4955 | 1122 |
| 298 | 20250106 | 134300 | 770059385 | 4960 | 4960 | 4965 | 4960 | 190 |
| 299 | 20250106 | 134200 | 769116885 | 4965 | 4955 | 4965 | 4950 | 3581 |
| 300 | 20250106 | 134100 | 751354475 | 4950 | 4955 | 4955 | 4950 | 40 |
| 301 | 20250106 | 134000 | 751156310 | 4960 | 4955 | 4960 | 4950 | 1028 |
| 302 | 20250106 | 133900 | 746062450 | 4955 | 4950 | 4955 | 4950 | 1228 |
| 303 | 20250106 | 133800 | 739982790 | 4955 | 4955 | 4955 | 4955 | 9 |
| 304 | 20250106 | 133700 | 739938195 | 4950 | 4955 | 4960 | 4950 | 1611 |
| 305 | 20250106 | 133600 | 731952190 | 4950 | 4955 | 4955 | 4950 | 947 |
| 306 | 20250106 | 133500 | 727260000 | 4950 | 4960 | 4960 | 4950 | 92 |
| 307 | 20250106 | 133400 | 726804590 | 4955 | 4950 | 4955 | 4950 | 122 |
| 308 | 20250106 | 133300 | 726200655 | 4955 | 4955 | 4955 | 4950 | 1522 |
| 309 | 20250106 | 133200 | 718659180 | 4940 | 4945 | 4950 | 4935 | 161 |
| 310 | 20250106 | 133100 | 717863190 | 4935 | 4955 | 4955 | 4935 | 197 |
| 311 | 20250106 | 133000 | 716888290 | 4960 | 4955 | 4960 | 4950 | 728 |
| 312 | 20250106 | 132900 | 713277480 | 4950 | 4945 | 4955 | 4945 | 36 |
| 313 | 20250106 | 132800 | 713099305 | 4945 | 4945 | 4945 | 4945 | 16 |
| 314 | 20250106 | 132700 | 713020185 | 4950 | 4940 | 4950 | 4940 | 23 |
| 315 | 20250106 | 132600 | 712906495 | 4935 | 4935 | 4935 | 4935 | 0 |
| 316 | 20250106 | 132500 | 712906495 | 4935 | 4960 | 4960 | 4935 | 502 |
| 317 | 20250106 | 132400 | 710416625 | 4930 | 4955 | 4960 | 4930 | 648 |
| 318 | 20250106 | 132300 | 707204060 | 4955 | 4955 | 4960 | 4955 | 131 |
| 319 | 20250106 | 132200 | 706554940 | 4955 | 4955 | 4955 | 4940 | 1362 |
| 320 | 20250106 | 132100 | 699820895 | 4950 | 4955 | 4955 | 4950 | 16 |
| 321 | 20250106 | 132000 | 699741675 | 4950 | 4950 | 4960 | 4950 | 1207 |
| 322 | 20250106 | 131900 | 693758015 | 4950 | 4950 | 4950 | 4950 | 72 |
| 323 | 20250106 | 131800 | 693401615 | 4955 | 4950 | 4955 | 4950 | 845 |
| 324 | 20250106 | 131700 | 689214785 | 4950 | 4955 | 4955 | 4950 | 855 |
| 325 | 20250106 | 131600 | 684978820 | 4955 | 4950 | 4955 | 4950 | 316 |
| 326 | 20250106 | 131500 | 683413875 | 4950 | 4950 | 4955 | 4950 | 43 |
| 327 | 20250106 | 131400 | 683200925 | 4955 | 4960 | 4960 | 4955 | 277 |
| 328 | 20250106 | 131300 | 681828345 | 4955 | 4960 | 4965 | 4955 | 1188 |
| 329 | 20250106 | 131200 | 675935490 | 4960 | 4955 | 4960 | 4950 | 614 |
| 330 | 20250106 | 131100 | 672893545 | 4950 | 4950 | 4950 | 4940 | 303 |
| 331 | 20250106 | 131000 | 671393705 | 4950 | 4940 | 4955 | 4940 | 5290 |
| 332 | 20250106 | 130900 | 645211935 | 4940 | 4940 | 4940 | 4940 | 44 |
| 333 | 20250106 | 130800 | 644994575 | 4940 | 4940 | 4940 | 4940 | 67 |
| 334 | 20250106 | 130700 | 644663595 | 4940 | 4935 | 4940 | 4930 | 85 |
| 335 | 20250106 | 130600 | 644243930 | 4925 | 4935 | 4940 | 4925 | 1021 |
| 336 | 20250106 | 130500 | 639213965 | 4940 | 4935 | 4940 | 4930 | 504 |
| 337 | 20250106 | 130400 | 636725215 | 4930 | 4935 | 4935 | 4930 | 97 |
| 338 | 20250106 | 130300 | 636246555 | 4935 | 4935 | 4935 | 4935 | 36 |
| 339 | 20250106 | 130200 | 636068895 | 4935 | 4940 | 4940 | 4935 | 290 |
| 340 | 20250106 | 130100 | 634636345 | 4940 | 4935 | 4940 | 4935 | 3 |
| 341 | 20250106 | 130000 | 634621530 | 4935 | 4935 | 4945 | 4935 | 1666 |
| 342 | 20250106 | 125900 | 626386885 | 4940 | 4935 | 4940 | 4935 | 122 |
| 343 | 20250106 | 125800 | 625784215 | 4935 | 4945 | 4945 | 4935 | 35 |
| 344 | 20250106 | 125700 | 625611470 | 4945 | 4940 | 4945 | 4925 | 3835 |
| 345 | 20250106 | 125600 | 606658100 | 4920 | 4930 | 4935 | 4920 | 1561 |
| 346 | 20250106 | 125500 | 598959160 | 4930 | 4930 | 4930 | 4930 | 386 |
| 347 | 20250106 | 125400 | 597056180 | 4930 | 4935 | 4935 | 4930 | 110 |
| 348 | 20250106 | 125300 | 596513840 | 4935 | 4935 | 4935 | 4930 | 927 |
| 349 | 20250106 | 125200 | 591940170 | 4930 | 4940 | 4940 | 4930 | 132 |
| 350 | 20250106 | 125100 | 591288790 | 4935 | 4935 | 4935 | 4935 | 127 |
| 351 | 20250106 | 125000 | 590662045 | 4935 | 4935 | 4940 | 4935 | 132 |
| 352 | 20250106 | 124900 | 590010600 | 4940 | 4935 | 4940 | 4935 | 524 |
| 353 | 20250106 | 124800 | 587424555 | 4935 | 4930 | 4940 | 4930 | 350 |
| 354 | 20250106 | 124700 | 585697520 | 4935 | 4910 | 4935 | 4910 | 832 |
| 355 | 20250106 | 124600 | 581592190 | 4910 | 4910 | 4925 | 4910 | 27 |
| 356 | 20250106 | 124500 | 581459515 | 4910 | 4920 | 4930 | 4910 | 4972 |
| 357 | 20250106 | 124400 | 556966280 | 4905 | 4905 | 4905 | 4905 | 101 |
| 358 | 20250106 | 124300 | 556470875 | 4905 | 4915 | 4920 | 4905 | 577 |
| 359 | 20250106 | 124200 | 553632300 | 4920 | 4900 | 4920 | 4900 | 4337 |
| 360 | 20250106 | 124100 | 532302535 | 4900 | 4900 | 4900 | 4900 | 15 |
| 361 | 20250106 | 124000 | 532229035 | 4905 | 4905 | 4905 | 4905 | 207 |
| 362 | 20250106 | 123900 | 531213700 | 4895 | 4900 | 4900 | 4895 | 516 |
| 363 | 20250106 | 123800 | 528685305 | 4905 | 4900 | 4905 | 4900 | 522 |
| 364 | 20250106 | 123700 | 526124935 | 4905 | 4900 | 4905 | 4900 | 22 |
| 365 | 20250106 | 123600 | 526017070 | 4900 | 4900 | 4900 | 4900 | 89 |
| 366 | 20250106 | 123500 | 525580970 | 4900 | 4900 | 4900 | 4900 | 1000 |
| 367 | 20250106 | 123400 | 520680970 | 4900 | 4910 | 4910 | 4900 | 651 |
| 368 | 20250106 | 123300 | 517490970 | 4910 | 4905 | 4910 | 4905 | 572 |
| 369 | 20250106 | 123200 | 514683560 | 4905 | 4900 | 4905 | 4900 | 8 |
| 370 | 20250106 | 123100 | 514644325 | 4900 | 4900 | 4900 | 4900 | 14 |
| 371 | 20250106 | 123000 | 514575725 | 4910 | 4900 | 4910 | 4900 | 9 |
| 372 | 20250106 | 122900 | 514531555 | 4910 | 4905 | 4910 | 4900 | 170 |
| 373 | 20250106 | 122800 | 513697045 | 4910 | 4905 | 4910 | 4905 | 80 |
| 374 | 20250106 | 122700 | 513304640 | 4900 | 4900 | 4900 | 4900 | 1123 |
| 375 | 20250106 | 122600 | 507801940 | 4900 | 4900 | 4900 | 4900 | 8 |
| 376 | 20250106 | 122500 | 507762740 | 4900 | 4900 | 4900 | 4895 | 102 |
| 377 | 20250106 | 122400 | 507262975 | 4900 | 4905 | 4905 | 4900 | 34 |
| 378 | 20250106 | 122300 | 507096370 | 4905 | 4900 | 4905 | 4900 | 104 |
| 379 | 20250106 | 122200 | 506586740 | 4900 | 4905 | 4905 | 4900 | 580 |
| 380 | 20250106 | 122100 | 503744495 | 4905 | 4905 | 4905 | 4905 | 210 |
| 381 | 20250106 | 122000 | 502714445 | 4910 | 4905 | 4910 | 4905 | 10 |
| 382 | 20250106 | 121900 | 502665390 | 4905 | 4910 | 4910 | 4905 | 25 |
| 383 | 20250106 | 121800 | 502542755 | 4910 | 4905 | 4910 | 4905 | 21 |
| 384 | 20250106 | 121700 | 502439685 | 4905 | 4910 | 4910 | 4905 | 28 |
| 385 | 20250106 | 121600 | 502302320 | 4900 | 4905 | 4910 | 4900 | 251 |
| 386 | 20250106 | 121500 | 501071040 | 4905 | 4905 | 4905 | 4900 | 24 |
| 387 | 20250106 | 121400 | 500953405 | 4900 | 4900 | 4900 | 4900 | 7 |
| 388 | 20250106 | 121300 | 500919105 | 4905 | 4895 | 4905 | 4895 | 108 |
| 389 | 20250106 | 121200 | 500390375 | 4895 | 4895 | 4895 | 4895 | 30 |
| 390 | 20250106 | 121100 | 500243525 | 4915 | 4910 | 4915 | 4910 | 1594 |
| 391 | 20250106 | 121000 | 492409040 | 4895 | 4905 | 4910 | 4895 | 156 |
| 392 | 20250106 | 120900 | 491643355 | 4895 | 4895 | 4895 | 4895 | 0 |
| 393 | 20250106 | 120800 | 491643355 | 4895 | 4900 | 4900 | 4895 | 688 |
| 394 | 20250106 | 120700 | 488272165 | 4910 | 4905 | 4910 | 4905 | 225 |
| 395 | 20250106 | 120600 | 487167450 | 4900 | 4905 | 4905 | 4900 | 841 |
| 396 | 20250106 | 120500 | 483043155 | 4905 | 4910 | 4910 | 4905 | 30 |
| 397 | 20250106 | 120400 | 482895935 | 4910 | 4910 | 4910 | 4910 | 27 |
| 398 | 20250106 | 120300 | 482763365 | 4910 | 4905 | 4910 | 4905 | 465 |
| 399 | 20250106 | 120200 | 480480300 | 4905 | 4905 | 4905 | 4905 | 7 |
| 400 | 20250106 | 120100 | 480445965 | 4910 | 4905 | 4910 | 4905 | 245 |
| 401 | 20250106 | 120000 | 479243060 | 4905 | 4905 | 4910 | 4905 | 23 |
| 402 | 20250106 | 115900 | 479130240 | 4910 | 4905 | 4910 | 4905 | 13 |
| 403 | 20250106 | 115800 | 479066450 | 4905 | 4905 | 4915 | 4905 | 217 |
| 404 | 20250106 | 115700 | 478000100 | 4910 | 4910 | 4915 | 4910 | 116 |
| 405 | 20250106 | 115600 | 477430535 | 4910 | 4910 | 4915 | 4910 | 25 |
| 406 | 20250106 | 115500 | 477307780 | 4910 | 4910 | 4910 | 4910 | 35 |
| 407 | 20250106 | 115400 | 477135930 | 4910 | 4905 | 4910 | 4905 | 1747 |
| 408 | 20250106 | 115300 | 468558420 | 4910 | 4905 | 4910 | 4905 | 267 |
| 409 | 20250106 | 115200 | 467247570 | 4910 | 4905 | 4910 | 4905 | 27 |
| 410 | 20250106 | 115100 | 467115040 | 4905 | 4910 | 4910 | 4905 | 22 |
| 411 | 20250106 | 115000 | 467007105 | 4905 | 4905 | 4905 | 4905 | 508 |
| 412 | 20250106 | 114900 | 464515365 | 4905 | 4905 | 4910 | 4905 | 416 |
| 413 | 20250106 | 114800 | 462472850 | 4905 | 4905 | 4905 | 4905 | 25 |
| 414 | 20250106 | 114700 | 462350225 | 4905 | 4905 | 4905 | 4905 | 18 |
| 415 | 20250106 | 114600 | 462261935 | 4905 | 4905 | 4905 | 4905 | 34 |
| 416 | 20250106 | 114500 | 462095165 | 4905 | 4900 | 4905 | 4900 | 316 |
| 417 | 20250106 | 114400 | 460545590 | 4900 | 4895 | 4900 | 4895 | 26 |
| 418 | 20250106 | 114300 | 460418270 | 4895 | 4890 | 4900 | 4890 | 29 |
| 419 | 20250106 | 114200 | 460276365 | 4890 | 4900 | 4905 | 4890 | 104 |
| 420 | 20250106 | 114100 | 459766730 | 4890 | 4890 | 4900 | 4890 | 435 |
| 421 | 20250106 | 114000 | 457635525 | 4900 | 4900 | 4900 | 4900 | 0 |
| 422 | 20250106 | 113900 | 457635525 | 4900 | 4890 | 4900 | 4880 | 207 |
| 423 | 20250106 | 113800 | 456624820 | 4890 | 4895 | 4895 | 4890 | 592 |
| 424 | 20250106 | 113700 | 453728420 | 4900 | 4900 | 4900 | 4900 | 31 |
| 425 | 20250106 | 113600 | 453576520 | 4900 | 4900 | 4900 | 4900 | 10 |
| 426 | 20250106 | 113500 | 453527520 | 4905 | 4895 | 4905 | 4895 | 110 |
| 427 | 20250106 | 113400 | 452989005 | 4895 | 4900 | 4900 | 4895 | 567 |
| 428 | 20250106 | 113300 | 450210785 | 4900 | 4900 | 4900 | 4900 | 0 |
| 429 | 20250106 | 113200 | 450210785 | 4900 | 4900 | 4900 | 4900 | 16 |
| 430 | 20250106 | 113100 | 450132385 | 4915 | 4905 | 4915 | 4900 | 50 |
| 431 | 20250106 | 113000 | 449886925 | 4905 | 4910 | 4915 | 4905 | 52 |
| 432 | 20250106 | 112900 | 449631420 | 4900 | 4910 | 4910 | 4900 | 647 |
| 433 | 20250106 | 112800 | 446454830 | 4915 | 4910 | 4915 | 4910 | 40 |
| 434 | 20250106 | 112700 | 446258415 | 4910 | 4905 | 4910 | 4905 | 399 |
| 435 | 20250106 | 112600 | 444300510 | 4905 | 4905 | 4910 | 4905 | 39 |
| 436 | 20250106 | 112500 | 444109070 | 4900 | 4900 | 4900 | 4900 | 230 |
| 437 | 20250106 | 112400 | 442982070 | 4900 | 4900 | 4900 | 4900 | 112 |
| 438 | 20250106 | 112300 | 442433270 | 4900 | 4900 | 4900 | 4900 | 7 |
| 439 | 20250106 | 112200 | 442398970 | 4900 | 4900 | 4900 | 4900 | 16 |
| 440 | 20250106 | 112100 | 442320570 | 4905 | 4900 | 4905 | 4900 | 969 |
| 441 | 20250106 | 112000 | 437568160 | 4900 | 4905 | 4905 | 4900 | 661 |
| 442 | 20250106 | 111900 | 434325980 | 4905 | 4905 | 4905 | 4905 | 8 |
| 443 | 20250106 | 111800 | 434286740 | 4905 | 4905 | 4905 | 4905 | 93 |
| 444 | 20250106 | 111700 | 433830575 | 4900 | 4900 | 4900 | 4900 | 15 |
| 445 | 20250106 | 111600 | 433757075 | 4910 | 4900 | 4910 | 4900 | 100 |
| 446 | 20250106 | 111500 | 433266575 | 4900 | 4900 | 4900 | 4900 | 301 |
| 447 | 20250106 | 111400 | 431791675 | 4900 | 4905 | 4905 | 4900 | 1111 |
| 448 | 20250106 | 111300 | 426347225 | 4905 | 4905 | 4905 | 4905 | 2 |
| 449 | 20250106 | 111200 | 426337415 | 4905 | 4905 | 4905 | 4905 | 150 |
| 450 | 20250106 | 111100 | 425601665 | 4905 | 4905 | 4905 | 4900 | 1035 |
| 451 | 20250106 | 111000 | 420529880 | 4905 | 4905 | 4905 | 4905 | 1 |
| 452 | 20250106 | 110900 | 420524975 | 4910 | 4910 | 4910 | 4910 | 0 |
| 453 | 20250106 | 110800 | 420524975 | 4910 | 4910 | 4910 | 4910 | 0 |
| 454 | 20250106 | 110700 | 420524975 | 4910 | 4910 | 4910 | 4910 | 1353 |
| 455 | 20250106 | 110600 | 413881745 | 4910 | 4910 | 4910 | 4910 | 1 |
| 456 | 20250106 | 110500 | 413876835 | 4900 | 4900 | 4900 | 4900 | 95 |
| 457 | 20250106 | 110400 | 413411335 | 4900 | 4905 | 4905 | 4900 | 232 |
| 458 | 20250106 | 110300 | 412274510 | 4905 | 4910 | 4910 | 4905 | 357 |
| 459 | 20250106 | 110200 | 410523330 | 4910 | 4910 | 4910 | 4910 | 49 |
| 460 | 20250106 | 110100 | 410282740 | 4910 | 4910 | 4910 | 4910 | 1 |
| 461 | 20250106 | 110000 | 410277830 | 4905 | 4905 | 4905 | 4905 | 1 |
| 462 | 20250106 | 105900 | 410272925 | 4910 | 4910 | 4910 | 4910 | 32 |
| 463 | 20250106 | 105800 | 410115805 | 4915 | 4925 | 4925 | 4915 | 2 |
| 464 | 20250106 | 105700 | 410105965 | 4925 | 4920 | 4925 | 4915 | 499 |
| 465 | 20250106 | 105600 | 407649390 | 4900 | 4925 | 4925 | 4900 | 10 |
| 466 | 20250106 | 105500 | 407600335 | 4905 | 4900 | 4925 | 4900 | 267 |
| 467 | 20250106 | 105400 | 406285660 | 4925 | 4895 | 4925 | 4895 | 8118 |
| 468 | 20250106 | 105300 | 366370600 | 4895 | 4900 | 4900 | 4895 | 33 |
| 469 | 20250106 | 105200 | 366208915 | 4900 | 4900 | 4900 | 4900 | 3 |
| 470 | 20250106 | 105100 | 366194215 | 4900 | 4890 | 4900 | 4890 | 117 |
| 471 | 20250106 | 105000 | 365622070 | 4890 | 4900 | 4900 | 4890 | 561 |
| 472 | 20250106 | 104900 | 362878175 | 4900 | 4895 | 4900 | 4895 | 20 |
| 473 | 20250106 | 104800 | 362780270 | 4890 | 4895 | 4895 | 4890 | 51 |
| 474 | 20250106 | 104700 | 362530875 | 4890 | 4890 | 4890 | 4890 | 55 |
| 475 | 20250106 | 104600 | 362261925 | 4900 | 4900 | 4900 | 4900 | 12 |
| 476 | 20250106 | 104500 | 362203125 | 4910 | 4905 | 4910 | 4905 | 100 |
| 477 | 20250106 | 104400 | 361712130 | 4910 | 4910 | 4910 | 4910 | 1251 |
| 478 | 20250106 | 104300 | 355569720 | 4910 | 4900 | 4915 | 4890 | 703 |
| 479 | 20250106 | 104200 | 352118275 | 4910 | 4905 | 4910 | 4905 | 6 |
| 480 | 20250106 | 104100 | 352088840 | 4900 | 4900 | 4910 | 4900 | 1290 |
| 481 | 20250106 | 104000 | 345755705 | 4900 | 4900 | 4900 | 4900 | 1 |
| 482 | 20250106 | 103900 | 345750805 | 4905 | 4890 | 4905 | 4880 | 373 |
| 483 | 20250106 | 103800 | 343930430 | 4900 | 4900 | 4900 | 4890 | 924 |
| 484 | 20250106 | 103700 | 339404850 | 4900 | 4900 | 4900 | 4895 | 718 |
| 485 | 20250106 | 103600 | 335887005 | 4910 | 4900 | 4910 | 4900 | 1010 |
| 486 | 20250106 | 103500 | 330928005 | 4910 | 4920 | 4920 | 4910 | 51 |
| 487 | 20250106 | 103400 | 330677585 | 4905 | 4920 | 4920 | 4905 | 2248 |
| 488 | 20250106 | 103300 | 319621080 | 4915 | 4915 | 4915 | 4910 | 364 |
| 489 | 20250106 | 103200 | 317832045 | 4915 | 4915 | 4920 | 4915 | 787 |
| 490 | 20250106 | 103100 | 313963440 | 4915 | 4900 | 4915 | 4900 | 1743 |
| 491 | 20250106 | 103000 | 305400620 | 4905 | 4905 | 4905 | 4900 | 294 |
| 492 | 20250106 | 102900 | 303958560 | 4905 | 4905 | 4910 | 4905 | 1793 |
| 493 | 20250106 | 102800 | 295159995 | 4905 | 4900 | 4905 | 4895 | 420 |
| 494 | 20250106 | 102700 | 293101650 | 4885 | 4905 | 4905 | 4885 | 99 |
| 495 | 20250106 | 102600 | 292617615 | 4905 | 4900 | 4905 | 4900 | 740 |
| 496 | 20250106 | 102500 | 288988065 | 4900 | 4905 | 4905 | 4900 | 520 |
| 497 | 20250106 | 102400 | 286437565 | 4910 | 4900 | 4910 | 4890 | 1397 |
| 498 | 20250106 | 102300 | 279583310 | 4900 | 4895 | 4900 | 4895 | 1355 |
| 499 | 20250106 | 102200 | 272945230 | 4900 | 4885 | 4900 | 4885 | 2 |
| 500 | 20250106 | 102100 | 272935445 | 4905 | 4895 | 4905 | 4895 | 677 |
| 501 | 20250106 | 102000 | 269616500 | 4895 | 4890 | 4895 | 4890 | 284 |
| 502 | 20250106 | 101900 | 268226330 | 4900 | 4900 | 4900 | 4900 | 38 |
| 503 | 20250106 | 101800 | 268040130 | 4900 | 4900 | 4905 | 4900 | 505 |
| 504 | 20250106 | 101700 | 265563670 | 4900 | 4880 | 4900 | 4880 | 184 |
| 505 | 20250106 | 101600 | 264662910 | 4885 | 4900 | 4900 | 4885 | 1377 |
| 506 | 20250106 | 101500 | 257916210 | 4900 | 4905 | 4910 | 4900 | 1074 |
| 507 | 20250106 | 101400 | 252649615 | 4900 | 4890 | 4900 | 4890 | 3501 |
| 508 | 20250106 | 101300 | 235500855 | 4890 | 4880 | 4890 | 4880 | 485 |
| 509 | 20250106 | 101200 | 233130045 | 4880 | 4875 | 4890 | 4875 | 352 |
| 510 | 20250106 | 101100 | 231413625 | 4875 | 4890 | 4890 | 4875 | 1214 |
| 511 | 20250106 | 101000 | 225495195 | 4890 | 4890 | 4895 | 4890 | 192 |
| 512 | 20250106 | 100900 | 224556310 | 4890 | 4890 | 4890 | 4890 | 815 |
| 513 | 20250106 | 100800 | 220570960 | 4890 | 4870 | 4900 | 4870 | 4210 |
| 514 | 20250106 | 100700 | 200015600 | 4870 | 4860 | 4870 | 4860 | 2374 |
| 515 | 20250106 | 100600 | 188457360 | 4860 | 4860 | 4860 | 4860 | 257 |
| 516 | 20250106 | 100500 | 187208340 | 4860 | 4860 | 4865 | 4860 | 629 |
| 517 | 20250106 | 100400 | 184149400 | 4860 | 4865 | 4865 | 4855 | 824 |
| 518 | 20250106 | 100300 | 180144800 | 4860 | 4845 | 4875 | 4845 | 4992 |
| 519 | 20250106 | 100200 | 155904925 | 4835 | 4840 | 4840 | 4835 | 204 |
| 520 | 20250106 | 100100 | 154918505 | 4840 | 4840 | 4850 | 4840 | 2293 |
| 521 | 20250106 | 100000 | 143816180 | 4845 | 4835 | 4845 | 4835 | 1448 |
| 522 | 20250106 | 095900 | 136808345 | 4835 | 4820 | 4835 | 4820 | 1071 |
| 523 | 20250106 | 095800 | 131634965 | 4820 | 4825 | 4825 | 4820 | 413 |
| 524 | 20250106 | 095700 | 129644230 | 4820 | 4820 | 4825 | 4820 | 979 |
| 525 | 20250106 | 095600 | 124922920 | 4820 | 4820 | 4830 | 4820 | 598 |
| 526 | 20250106 | 095500 | 122039140 | 4820 | 4800 | 4820 | 4795 | 11589 |
| 527 | 20250106 | 095400 | 66221360 | 4800 | 4790 | 4800 | 4780 | 56 |
| 528 | 20250106 | 095300 | 65952730 | 4790 | 4790 | 4795 | 4780 | 273 |
| 529 | 20250106 | 095200 | 64644125 | 4790 | 4790 | 4790 | 4790 | 74 |
| 530 | 20250106 | 095100 | 64289665 | 4790 | 4780 | 4790 | 4780 | 2 |
| 531 | 20250106 | 095000 | 64280095 | 4790 | 4785 | 4790 | 4785 | 487 |
| 532 | 20250106 | 094900 | 61947395 | 4785 | 4785 | 4785 | 4785 | 1 |
| 533 | 20250106 | 094800 | 61942610 | 4785 | 4785 | 4785 | 4780 | 28 |
| 534 | 20250106 | 094700 | 61808680 | 4785 | 4785 | 4785 | 4785 | 0 |
| 535 | 20250106 | 094600 | 61808680 | 4785 | 4785 | 4785 | 4785 | 50 |
| 536 | 20250106 | 094500 | 61569430 | 4780 | 4785 | 4785 | 4780 | 110 |
| 537 | 20250106 | 094400 | 61043105 | 4785 | 4785 | 4785 | 4785 | 0 |
| 538 | 20250106 | 094300 | 61043105 | 4785 | 4775 | 4785 | 4775 | 2543 |
| 539 | 20250106 | 094200 | 48888920 | 4775 | 4775 | 4775 | 4775 | 503 |
| 540 | 20250106 | 094100 | 46487095 | 4775 | 4775 | 4775 | 4775 | 12 |
| 541 | 20250106 | 094000 | 46429795 | 4775 | 4770 | 4775 | 4770 | 62 |
| 542 | 20250106 | 093900 | 46133980 | 4775 | 4775 | 4775 | 4775 | 6 |
| 543 | 20250106 | 093800 | 46105330 | 4775 | 4775 | 4775 | 4775 | 1 |
| 544 | 20250106 | 093700 | 46100555 | 4780 | 4780 | 4780 | 4780 | 0 |
| 545 | 20250106 | 093600 | 46100555 | 4780 | 4780 | 4780 | 4780 | 2 |
| 546 | 20250106 | 093500 | 46090995 | 4780 | 4780 | 4780 | 4780 | 273 |
| 547 | 20250106 | 093400 | 44786055 | 4780 | 4780 | 4780 | 4780 | 15 |
| 548 | 20250106 | 093300 | 44714355 | 4780 | 4770 | 4780 | 4765 | 2201 |
| 549 | 20250106 | 093200 | 34222910 | 4780 | 4775 | 4780 | 4775 | 630 |
| 550 | 20250106 | 093100 | 31214630 | 4775 | 4775 | 4775 | 4765 | 363 |
| 551 | 20250106 | 093000 | 29484305 | 4775 | 4765 | 4775 | 4765 | 75 |
| 552 | 20250106 | 092900 | 29126625 | 4765 | 4765 | 4765 | 4765 | 1 |
| 553 | 20250106 | 092800 | 29121860 | 4765 | 4765 | 4765 | 4765 | 0 |
| 554 | 20250106 | 092700 | 29121860 | 4765 | 4765 | 4765 | 4765 | 1 |
| 555 | 20250106 | 092600 | 29117095 | 4760 | 4760 | 4760 | 4760 | 252 |
| 556 | 20250106 | 092500 | 27917575 | 4760 | 4760 | 4760 | 4750 | 78 |
| 557 | 20250106 | 092400 | 27547055 | 4760 | 4760 | 4760 | 4760 | 11 |
| 558 | 20250106 | 092300 | 27494695 | 4750 | 4750 | 4750 | 4750 | 32 |
| 559 | 20250106 | 092200 | 27342695 | 4760 | 4755 | 4760 | 4755 | 99 |
| 560 | 20250106 | 092100 | 26871945 | 4755 | 4755 | 4755 | 4755 | 2 |
| 561 | 20250106 | 092000 | 26862435 | 4755 | 4755 | 4755 | 4755 | 394 |
| 562 | 20250106 | 091900 | 24988965 | 4765 | 4765 | 4765 | 4765 | 1 |
| 563 | 20250106 | 091800 | 24984200 | 4755 | 4760 | 4760 | 4755 | 83 |
| 564 | 20250106 | 091700 | 24589140 | 4760 | 4765 | 4765 | 4760 | 114 |
| 565 | 20250106 | 091600 | 24046495 | 4760 | 4765 | 4765 | 4760 | 235 |
| 566 | 20250106 | 091500 | 22927220 | 4765 | 4760 | 4775 | 4760 | 27 |
| 567 | 20250106 | 091400 | 22798560 | 4770 | 4770 | 4770 | 4770 | 0 |
| 568 | 20250106 | 091300 | 22798560 | 4770 | 4770 | 4770 | 4770 | 420 |
| 569 | 20250106 | 091200 | 20795160 | 4760 | 4770 | 4770 | 4760 | 202 |
| 570 | 20250106 | 091100 | 19831630 | 4755 | 4755 | 4755 | 4755 | 0 |
| 571 | 20250106 | 091000 | 19831630 | 4755 | 4770 | 4770 | 4755 | 59 |
| 572 | 20250106 | 090900 | 19550815 | 4770 | 4770 | 4770 | 4770 | 4 |
| 573 | 20250106 | 090800 | 19531735 | 4770 | 4765 | 4770 | 4755 | 801 |
| 574 | 20250106 | 090700 | 15721570 | 4765 | 4760 | 4765 | 4760 | 247 |
| 575 | 20250106 | 090600 | 14544625 | 4760 | 4760 | 4760 | 4760 | 582 |
| 576 | 20250106 | 090500 | 11774305 | 4760 | 4775 | 4775 | 4760 | 107 |
| 577 | 20250106 | 090400 | 11263455 | 4775 | 4775 | 4775 | 4765 | 490 |
| 578 | 20250106 | 090300 | 8925255 | 4775 | 4780 | 4780 | 4775 | 247 |
| 579 | 20250106 | 090200 | 7744650 | 4770 | 4750 | 4770 | 4750 | 573 |
| 580 | 20250106 | 090100 | 5015400 | 4750 | 4750 | 4760 | 4750 | 102 |
| 581 | 20250106 | 090000 | 4530890 | 4745 | 4755 | 4755 | 4745 | 953 |