28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 183800 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 4306 |
| 3 | 20250108 | 183700 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 4 | 20250108 | 183600 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 5 | 20250108 | 183500 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 6 | 20250108 | 183400 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 7 | 20250108 | 183300 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 8 | 20250108 | 183200 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 9 | 20250108 | 183100 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 10 | 20250108 | 183000 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 11 | 20250108 | 182900 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 12 | 20250108 | 182800 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 13 | 20250108 | 182700 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 14 | 20250108 | 182600 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 15 | 20250108 | 182500 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 16 | 20250108 | 182400 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 17 | 20250108 | 182300 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 18 | 20250108 | 182200 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 19 | 20250108 | 182100 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 20 | 20250108 | 182000 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 21 | 20250108 | 181900 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 22 | 20250108 | 181800 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 23 | 20250108 | 181700 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 24 | 20250108 | 181600 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 25 | 20250108 | 181500 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 26 | 20250108 | 181400 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 27 | 20250108 | 181300 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 28 | 20250108 | 181200 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 29 | 20250108 | 181100 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 30 | 20250108 | 181000 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 31 | 20250108 | 180900 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 32 | 20250108 | 180800 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 4306 |
| 33 | 20250108 | 180700 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 34 | 20250108 | 180600 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 35 | 20250108 | 180500 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 36 | 20250108 | 180400 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 37 | 20250108 | 180300 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 38 | 20250108 | 180200 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 39 | 20250108 | 180100 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 40 | 20250108 | 180000 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 41 | 20250108 | 175900 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 42 | 20250108 | 175800 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 43 | 20250108 | 175700 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 44 | 20250108 | 175600 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 45 | 20250108 | 175500 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 46 | 20250108 | 175400 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 47 | 20250108 | 175300 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 48 | 20250108 | 175200 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 49 | 20250108 | 175100 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 50 | 20250108 | 175000 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 51 | 20250108 | 174900 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 52 | 20250108 | 174800 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 53 | 20250108 | 174700 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 54 | 20250108 | 174600 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 55 | 20250108 | 174500 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 56 | 20250108 | 174400 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 57 | 20250108 | 174300 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 58 | 20250108 | 174200 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 59 | 20250108 | 174100 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 60 | 20250108 | 174000 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 61 | 20250108 | 173900 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 62 | 20250108 | 173800 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 4306 |
| 63 | 20250108 | 173700 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 64 | 20250108 | 173600 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 65 | 20250108 | 173500 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 66 | 20250108 | 173400 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 67 | 20250108 | 173300 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 68 | 20250108 | 173200 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 69 | 20250108 | 173100 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 70 | 20250108 | 173000 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 71 | 20250108 | 172900 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 72 | 20250108 | 172800 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 73 | 20250108 | 172700 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 74 | 20250108 | 172600 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 75 | 20250108 | 172500 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 76 | 20250108 | 172400 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 77 | 20250108 | 172300 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 78 | 20250108 | 172200 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 79 | 20250108 | 172100 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 80 | 20250108 | 172000 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 81 | 20250108 | 171900 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 82 | 20250108 | 171800 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 83 | 20250108 | 171700 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 84 | 20250108 | 171600 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 85 | 20250108 | 171500 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 86 | 20250108 | 171400 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 87 | 20250108 | 171300 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 88 | 20250108 | 171200 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 89 | 20250108 | 171100 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 90 | 20250108 | 171000 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 91 | 20250108 | 170900 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 92 | 20250108 | 170800 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 4306 |
| 93 | 20250108 | 170700 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 94 | 20250108 | 170600 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 95 | 20250108 | 170500 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 96 | 20250108 | 170400 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 97 | 20250108 | 170300 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 98 | 20250108 | 170200 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 99 | 20250108 | 170100 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 100 | 20250108 | 170000 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 101 | 20250108 | 165900 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 102 | 20250108 | 165800 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 103 | 20250108 | 165700 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 104 | 20250108 | 165600 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 105 | 20250108 | 165500 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 106 | 20250108 | 165400 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 107 | 20250108 | 165300 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 108 | 20250108 | 165200 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 109 | 20250108 | 165100 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 110 | 20250108 | 165000 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 111 | 20250108 | 164900 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 112 | 20250108 | 164800 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 113 | 20250108 | 164700 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 114 | 20250108 | 164600 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 115 | 20250108 | 164500 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 116 | 20250108 | 164400 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 117 | 20250108 | 164300 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 118 | 20250108 | 164200 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 119 | 20250108 | 164100 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 120 | 20250108 | 164000 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 121 | 20250108 | 163900 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 122 | 20250108 | 163800 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 4306 |
| 123 | 20250108 | 163700 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 124 | 20250108 | 163600 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 125 | 20250108 | 163500 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 126 | 20250108 | 163400 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 127 | 20250108 | 163300 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 128 | 20250108 | 163200 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 129 | 20250108 | 163100 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 130 | 20250108 | 163000 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 131 | 20250108 | 162900 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 132 | 20250108 | 162800 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 133 | 20250108 | 162700 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 134 | 20250108 | 162600 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 135 | 20250108 | 162500 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 136 | 20250108 | 162400 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 137 | 20250108 | 162300 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 138 | 20250108 | 162200 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 139 | 20250108 | 162100 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 140 | 20250108 | 162000 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 141 | 20250108 | 161900 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 142 | 20250108 | 161800 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 143 | 20250108 | 161700 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 144 | 20250108 | 161600 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 145 | 20250108 | 161500 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 146 | 20250108 | 161400 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 147 | 20250108 | 161300 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 148 | 20250108 | 161200 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 149 | 20250108 | 161100 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 150 | 20250108 | 161000 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 151 | 20250108 | 160900 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 152 | 20250108 | 160800 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 4306 |
| 153 | 20250108 | 160700 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 154 | 20250108 | 160600 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 155 | 20250108 | 160500 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 156 | 20250108 | 160400 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 157 | 20250108 | 160300 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 158 | 20250108 | 160200 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 159 | 20250108 | 160100 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 160 | 20250108 | 160000 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 161 | 20250108 | 155900 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 162 | 20250108 | 155800 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 163 | 20250108 | 155700 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 164 | 20250108 | 155600 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 165 | 20250108 | 155500 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 166 | 20250108 | 155400 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 167 | 20250108 | 155300 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 168 | 20250108 | 155200 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 169 | 20250108 | 155100 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 170 | 20250108 | 155000 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 171 | 20250108 | 154900 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 172 | 20250108 | 154800 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 173 | 20250108 | 154700 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 174 | 20250108 | 154600 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 175 | 20250108 | 154500 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 176 | 20250108 | 154400 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 177 | 20250108 | 154300 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 178 | 20250108 | 154200 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 179 | 20250108 | 154100 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 180 | 20250108 | 154000 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 181 | 20250108 | 153900 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 182 | 20250108 | 153800 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 4306 |
| 183 | 20250108 | 153700 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 184 | 20250108 | 153600 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 185 | 20250108 | 153500 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 186 | 20250108 | 153400 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 187 | 20250108 | 153300 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 188 | 20250108 | 153200 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 189 | 20250108 | 153100 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 190 | 20250108 | 153000 | 1130373695 | 4485 | 4485 | 4485 | 4485 | 4306 |
| 191 | 20250108 | 152900 | 1111061285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 192 | 20250108 | 152800 | 1111061285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 193 | 20250108 | 152700 | 1111061285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 194 | 20250108 | 152600 | 1111061285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 195 | 20250108 | 152500 | 1111061285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 196 | 20250108 | 152400 | 1111061285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 197 | 20250108 | 152300 | 1111061285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 198 | 20250108 | 152200 | 1111061285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 199 | 20250108 | 152100 | 1111061285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 200 | 20250108 | 152000 | 1111061285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 201 | 20250108 | 151900 | 1111061285 | 4480 | 4470 | 4480 | 4470 | 318 |
| 202 | 20250108 | 151800 | 1109636775 | 4480 | 4490 | 4490 | 4480 | 174 |
| 203 | 20250108 | 151700 | 1108856530 | 4475 | 4490 | 4490 | 4475 | 329 |
| 204 | 20250108 | 151600 | 1107382845 | 4490 | 4490 | 4495 | 4490 | 557 |
| 205 | 20250108 | 151500 | 1104881500 | 4490 | 4485 | 4490 | 4485 | 622 |
| 206 | 20250108 | 151400 | 1102089220 | 4490 | 4490 | 4490 | 4475 | 215 |
| 207 | 20250108 | 151300 | 1101125875 | 4475 | 4495 | 4495 | 4475 | 6429 |
| 208 | 20250108 | 151200 | 1072348530 | 4495 | 4490 | 4495 | 4490 | 199 |
| 209 | 20250108 | 151100 | 1071455015 | 4490 | 4475 | 4495 | 4475 | 6156 |
| 210 | 20250108 | 151000 | 1043846740 | 4480 | 4480 | 4480 | 4480 | 13 |
| 211 | 20250108 | 150900 | 1043788500 | 4470 | 4480 | 4480 | 4470 | 277 |
| 212 | 20250108 | 150800 | 1042550180 | 4480 | 4480 | 4480 | 4480 | 112 |
| 213 | 20250108 | 150700 | 1042048420 | 4480 | 4475 | 4480 | 4475 | 65 |
| 214 | 20250108 | 150600 | 1041757275 | 4480 | 4470 | 4480 | 4465 | 681 |
| 215 | 20250108 | 150500 | 1038709570 | 4470 | 4475 | 4475 | 4460 | 1150 |
| 216 | 20250108 | 150400 | 1033577100 | 4475 | 4470 | 4475 | 4470 | 1429 |
| 217 | 20250108 | 150300 | 1027183965 | 4470 | 4470 | 4470 | 4460 | 2361 |
| 218 | 20250108 | 150200 | 1016648385 | 4470 | 4475 | 4475 | 4470 | 919 |
| 219 | 20250108 | 150100 | 1012540390 | 4475 | 4475 | 4475 | 4470 | 964 |
| 220 | 20250108 | 150000 | 1008230990 | 4475 | 4475 | 4475 | 4475 | 37 |
| 221 | 20250108 | 145900 | 1008065415 | 4475 | 4475 | 4475 | 4475 | 224 |
| 222 | 20250108 | 145800 | 1007063015 | 4475 | 4470 | 4475 | 4470 | 107 |
| 223 | 20250108 | 145700 | 1006584240 | 4470 | 4470 | 4470 | 4470 | 1216 |
| 224 | 20250108 | 145600 | 1001148720 | 4470 | 4460 | 4470 | 4460 | 394 |
| 225 | 20250108 | 145500 | 999387550 | 4460 | 4470 | 4470 | 4460 | 151 |
| 226 | 20250108 | 145400 | 998712590 | 4460 | 4470 | 4470 | 4460 | 664 |
| 227 | 20250108 | 145300 | 995747520 | 4470 | 4460 | 4470 | 4460 | 58 |
| 228 | 20250108 | 145200 | 995488700 | 4470 | 4465 | 4470 | 4460 | 2394 |
| 229 | 20250108 | 145100 | 984800845 | 4470 | 4470 | 4470 | 4470 | 23 |
| 230 | 20250108 | 145000 | 984698035 | 4470 | 4470 | 4470 | 4470 | 28 |
| 231 | 20250108 | 144900 | 984572875 | 4465 | 4465 | 4465 | 4465 | 278 |
| 232 | 20250108 | 144800 | 983331605 | 4465 | 4470 | 4470 | 4465 | 43 |
| 233 | 20250108 | 144700 | 983139545 | 4470 | 4460 | 4470 | 4460 | 63 |
| 234 | 20250108 | 144600 | 982858435 | 4470 | 4470 | 4470 | 4470 | 14 |
| 235 | 20250108 | 144500 | 982795855 | 4470 | 4470 | 4470 | 4470 | 13 |
| 236 | 20250108 | 144400 | 982737745 | 4455 | 4470 | 4470 | 4455 | 32 |
| 237 | 20250108 | 144300 | 982594915 | 4470 | 4460 | 4470 | 4460 | 1014 |
| 238 | 20250108 | 144200 | 978072335 | 4470 | 4470 | 4470 | 4460 | 875 |
| 239 | 20250108 | 144100 | 974164775 | 4470 | 4470 | 4470 | 4470 | 125 |
| 240 | 20250108 | 144000 | 973606025 | 4470 | 4470 | 4470 | 4460 | 5555 |
| 241 | 20250108 | 143900 | 948803800 | 4470 | 4470 | 4470 | 4465 | 15 |
| 242 | 20250108 | 143800 | 948736755 | 4470 | 4465 | 4470 | 4465 | 75 |
| 243 | 20250108 | 143700 | 948401555 | 4470 | 4475 | 4475 | 4470 | 34 |
| 244 | 20250108 | 143600 | 948249510 | 4475 | 4470 | 4475 | 4470 | 30 |
| 245 | 20250108 | 143500 | 948115405 | 4470 | 4470 | 4470 | 4470 | 13 |
| 246 | 20250108 | 143400 | 948057295 | 4470 | 4470 | 4470 | 4470 | 24 |
| 247 | 20250108 | 143300 | 947950015 | 4470 | 4470 | 4470 | 4470 | 84 |
| 248 | 20250108 | 143200 | 947574535 | 4465 | 4470 | 4470 | 4465 | 289 |
| 249 | 20250108 | 143100 | 946283080 | 4470 | 4470 | 4470 | 4470 | 19 |
| 250 | 20250108 | 143000 | 946198150 | 4470 | 4470 | 4470 | 4470 | 1863 |
| 251 | 20250108 | 142900 | 937870540 | 4475 | 4475 | 4475 | 4475 | 0 |
| 252 | 20250108 | 142800 | 937870540 | 4475 | 4475 | 4475 | 4475 | 40 |
| 253 | 20250108 | 142700 | 937691540 | 4475 | 4475 | 4475 | 4475 | 0 |
| 254 | 20250108 | 142600 | 937691540 | 4475 | 4475 | 4475 | 4475 | 761 |
| 255 | 20250108 | 142500 | 934286065 | 4480 | 4480 | 4480 | 4480 | 13 |
| 256 | 20250108 | 142400 | 934227825 | 4475 | 4475 | 4475 | 4475 | 392 |
| 257 | 20250108 | 142300 | 932473625 | 4475 | 4485 | 4485 | 4475 | 381 |
| 258 | 20250108 | 142200 | 930766890 | 4480 | 4485 | 4485 | 4480 | 169 |
| 259 | 20250108 | 142100 | 930009765 | 4480 | 4475 | 4480 | 4475 | 1555 |
| 260 | 20250108 | 142000 | 923045465 | 4475 | 4475 | 4475 | 4475 | 180 |
| 261 | 20250108 | 141900 | 922239965 | 4475 | 4475 | 4475 | 4475 | 50 |
| 262 | 20250108 | 141800 | 922016215 | 4475 | 4480 | 4480 | 4475 | 2161 |
| 263 | 20250108 | 141700 | 912345725 | 4480 | 4480 | 4480 | 4480 | 10 |
| 264 | 20250108 | 141600 | 912300925 | 4480 | 4475 | 4480 | 4475 | 29 |
| 265 | 20250108 | 141500 | 912171145 | 4480 | 4480 | 4480 | 4480 | 0 |
| 266 | 20250108 | 141400 | 912171145 | 4480 | 4480 | 4480 | 4480 | 0 |
| 267 | 20250108 | 141300 | 912171145 | 4480 | 4480 | 4480 | 4480 | 0 |
| 268 | 20250108 | 141200 | 912171145 | 4480 | 4475 | 4480 | 4475 | 13 |
| 269 | 20250108 | 141100 | 912112910 | 4480 | 4480 | 4480 | 4480 | 4 |
| 270 | 20250108 | 141000 | 912094990 | 4480 | 4480 | 4480 | 4480 | 317 |
| 271 | 20250108 | 140900 | 910674830 | 4480 | 4480 | 4480 | 4480 | 1 |
| 272 | 20250108 | 140800 | 910670350 | 4475 | 4475 | 4475 | 4475 | 14 |
| 273 | 20250108 | 140700 | 910607700 | 4475 | 4475 | 4475 | 4475 | 49 |
| 274 | 20250108 | 140600 | 910388425 | 4475 | 4475 | 4475 | 4475 | 51 |
| 275 | 20250108 | 140500 | 910160200 | 4475 | 4475 | 4475 | 4475 | 0 |
| 276 | 20250108 | 140400 | 910160200 | 4475 | 4475 | 4475 | 4475 | 95 |
| 277 | 20250108 | 140300 | 909735075 | 4475 | 4475 | 4475 | 4475 | 0 |
| 278 | 20250108 | 140200 | 909735075 | 4475 | 4475 | 4475 | 4475 | 0 |
| 279 | 20250108 | 140100 | 909735075 | 4475 | 4475 | 4475 | 4475 | 1 |
| 280 | 20250108 | 140000 | 909730600 | 4470 | 4470 | 4470 | 4470 | 1252 |
| 281 | 20250108 | 135900 | 904134160 | 4470 | 4465 | 4470 | 4465 | 111 |
| 282 | 20250108 | 135800 | 903638490 | 4465 | 4465 | 4465 | 4465 | 98 |
| 283 | 20250108 | 135700 | 903200920 | 4470 | 4465 | 4470 | 4465 | 108 |
| 284 | 20250108 | 135600 | 902718675 | 4465 | 4465 | 4465 | 4465 | 0 |
| 285 | 20250108 | 135500 | 902718675 | 4465 | 4470 | 4470 | 4465 | 319 |
| 286 | 20250108 | 135400 | 901294235 | 4480 | 4480 | 4480 | 4480 | 0 |
| 287 | 20250108 | 135300 | 901294235 | 4480 | 4480 | 4480 | 4480 | 0 |
| 288 | 20250108 | 135200 | 901294235 | 4480 | 4480 | 4480 | 4480 | 0 |
| 289 | 20250108 | 135100 | 901294235 | 4480 | 4480 | 4480 | 4480 | 5 |
| 290 | 20250108 | 135000 | 901271835 | 4480 | 4480 | 4480 | 4480 | 1 |
| 291 | 20250108 | 134900 | 901267355 | 4475 | 4470 | 4475 | 4470 | 2269 |
| 292 | 20250108 | 134800 | 891115525 | 4470 | 4470 | 4470 | 4470 | 5 |
| 293 | 20250108 | 134700 | 891093175 | 4470 | 4465 | 4470 | 4465 | 52 |
| 294 | 20250108 | 134600 | 890860990 | 4465 | 4465 | 4465 | 4465 | 343 |
| 295 | 20250108 | 134500 | 889329495 | 4465 | 4470 | 4470 | 4465 | 23 |
| 296 | 20250108 | 134400 | 889226790 | 4475 | 4475 | 4475 | 4475 | 0 |
| 297 | 20250108 | 134300 | 889226790 | 4475 | 4475 | 4475 | 4470 | 5898 |
| 298 | 20250108 | 134200 | 862839435 | 4480 | 4480 | 4480 | 4480 | 26 |
| 299 | 20250108 | 134100 | 862722955 | 4480 | 4480 | 4480 | 4480 | 95 |
| 300 | 20250108 | 134000 | 862297355 | 4480 | 4480 | 4480 | 4480 | 126 |
| 301 | 20250108 | 133900 | 861732875 | 4480 | 4475 | 4480 | 4475 | 261 |
| 302 | 20250108 | 133800 | 860564400 | 4480 | 4480 | 4480 | 4480 | 50 |
| 303 | 20250108 | 133700 | 860340400 | 4480 | 4475 | 4480 | 4475 | 1083 |
| 304 | 20250108 | 133600 | 855493900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 305 | 20250108 | 133500 | 855493900 | 4475 | 4475 | 4475 | 4475 | 1 |
| 306 | 20250108 | 133400 | 855489425 | 4475 | 4475 | 4475 | 4475 | 814 |
| 307 | 20250108 | 133300 | 851846775 | 4480 | 4480 | 4480 | 4480 | 32 |
| 308 | 20250108 | 133200 | 851703415 | 4480 | 4475 | 4480 | 4475 | 435 |
| 309 | 20250108 | 133100 | 849756785 | 4475 | 4470 | 4475 | 4470 | 49 |
| 310 | 20250108 | 133000 | 849537570 | 4465 | 4465 | 4465 | 4465 | 171 |
| 311 | 20250108 | 132900 | 848774055 | 4470 | 4470 | 4470 | 4470 | 0 |
| 312 | 20250108 | 132800 | 848774055 | 4470 | 4470 | 4470 | 4470 | 122 |
| 313 | 20250108 | 132700 | 848228715 | 4470 | 4470 | 4470 | 4470 | 0 |
| 314 | 20250108 | 132600 | 848228715 | 4470 | 4470 | 4470 | 4470 | 0 |
| 315 | 20250108 | 132500 | 848228715 | 4470 | 4470 | 4470 | 4465 | 115 |
| 316 | 20250108 | 132400 | 847714675 | 4465 | 4465 | 4465 | 4465 | 0 |
| 317 | 20250108 | 132300 | 847714675 | 4465 | 4470 | 4470 | 4465 | 113 |
| 318 | 20250108 | 132200 | 847210065 | 4470 | 4470 | 4470 | 4470 | 0 |
| 319 | 20250108 | 132100 | 847210065 | 4470 | 4470 | 4470 | 4470 | 0 |
| 320 | 20250108 | 132000 | 847210065 | 4470 | 4475 | 4475 | 4470 | 300 |
| 321 | 20250108 | 131900 | 845868565 | 4470 | 4470 | 4470 | 4470 | 500 |
| 322 | 20250108 | 131800 | 843633565 | 4470 | 4470 | 4470 | 4470 | 0 |
| 323 | 20250108 | 131700 | 843633565 | 4470 | 4470 | 4470 | 4470 | 0 |
| 324 | 20250108 | 131600 | 843633565 | 4470 | 4475 | 4475 | 4470 | 1142 |
| 325 | 20250108 | 131500 | 838528775 | 4475 | 4475 | 4475 | 4475 | 0 |
| 326 | 20250108 | 131400 | 838528775 | 4475 | 4475 | 4475 | 4475 | 50 |
| 327 | 20250108 | 131300 | 838305025 | 4475 | 4470 | 4475 | 4470 | 395 |
| 328 | 20250108 | 131200 | 836539120 | 4475 | 4475 | 4475 | 4475 | 113 |
| 329 | 20250108 | 131100 | 836033445 | 4470 | 4470 | 4470 | 4470 | 3 |
| 330 | 20250108 | 131000 | 836020035 | 4475 | 4475 | 4475 | 4475 | 27 |
| 331 | 20250108 | 130900 | 835899210 | 4475 | 4470 | 4475 | 4470 | 26 |
| 332 | 20250108 | 130800 | 835782985 | 4470 | 4475 | 4475 | 4470 | 103 |
| 333 | 20250108 | 130700 | 835322130 | 4475 | 4475 | 4475 | 4475 | 0 |
| 334 | 20250108 | 130600 | 835322130 | 4475 | 4475 | 4475 | 4475 | 0 |
| 335 | 20250108 | 130500 | 835322130 | 4475 | 4475 | 4475 | 4475 | 0 |
| 336 | 20250108 | 130400 | 835322130 | 4475 | 4475 | 4475 | 4475 | 20 |
| 337 | 20250108 | 130300 | 835232630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 338 | 20250108 | 130200 | 835232630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 339 | 20250108 | 130100 | 835232630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 340 | 20250108 | 130000 | 835232630 | 4475 | 4470 | 4475 | 4470 | 730 |
| 341 | 20250108 | 125900 | 831967350 | 4470 | 4470 | 4470 | 4470 | 769 |
| 342 | 20250108 | 125800 | 828529920 | 4475 | 4470 | 4475 | 4470 | 62 |
| 343 | 20250108 | 125700 | 828252775 | 4475 | 4475 | 4475 | 4475 | 0 |
| 344 | 20250108 | 125600 | 828252775 | 4475 | 4475 | 4475 | 4475 | 1 |
| 345 | 20250108 | 125500 | 828248300 | 4475 | 4475 | 4475 | 4475 | 0 |
| 346 | 20250108 | 125400 | 828248300 | 4475 | 4475 | 4475 | 4475 | 1 |
| 347 | 20250108 | 125300 | 828243825 | 4465 | 4465 | 4465 | 4465 | 0 |
| 348 | 20250108 | 125200 | 828243825 | 4465 | 4465 | 4465 | 4465 | 100 |
| 349 | 20250108 | 125100 | 827797325 | 4475 | 4475 | 4475 | 4475 | 0 |
| 350 | 20250108 | 125000 | 827797325 | 4475 | 4475 | 4475 | 4475 | 1 |
| 351 | 20250108 | 124900 | 827792850 | 4460 | 4460 | 4460 | 4460 | 0 |
| 352 | 20250108 | 124800 | 827792850 | 4460 | 4455 | 4460 | 4455 | 5920 |
| 353 | 20250108 | 124700 | 801416650 | 4455 | 4455 | 4455 | 4455 | 1 |
| 354 | 20250108 | 124600 | 801412195 | 4460 | 4460 | 4460 | 4460 | 45 |
| 355 | 20250108 | 124500 | 801211495 | 4460 | 4460 | 4460 | 4460 | 10 |
| 356 | 20250108 | 124400 | 801166895 | 4460 | 4460 | 4460 | 4460 | 0 |
| 357 | 20250108 | 124300 | 801166895 | 4460 | 4460 | 4460 | 4460 | 30 |
| 358 | 20250108 | 124200 | 801033095 | 4460 | 4460 | 4460 | 4460 | 2 |
| 359 | 20250108 | 124100 | 801024175 | 4460 | 4460 | 4460 | 4460 | 0 |
| 360 | 20250108 | 124000 | 801024175 | 4460 | 4460 | 4460 | 4460 | 25 |
| 361 | 20250108 | 123900 | 800912675 | 4460 | 4460 | 4460 | 4460 | 0 |
| 362 | 20250108 | 123800 | 800912675 | 4460 | 4465 | 4465 | 4460 | 932 |
| 363 | 20250108 | 123700 | 796754805 | 4460 | 4460 | 4460 | 4460 | 0 |
| 364 | 20250108 | 123600 | 796754805 | 4460 | 4465 | 4465 | 4460 | 3162 |
| 365 | 20250108 | 123500 | 782649760 | 4475 | 4465 | 4475 | 4465 | 954 |
| 366 | 20250108 | 123400 | 778389950 | 4475 | 4475 | 4475 | 4475 | 0 |
| 367 | 20250108 | 123300 | 778389950 | 4475 | 4475 | 4475 | 4475 | 6 |
| 368 | 20250108 | 123200 | 778363100 | 4475 | 4465 | 4475 | 4465 | 744 |
| 369 | 20250108 | 123100 | 775041040 | 4470 | 4470 | 4470 | 4470 | 399 |
| 370 | 20250108 | 123000 | 773257510 | 4470 | 4475 | 4475 | 4470 | 7 |
| 371 | 20250108 | 122900 | 773226210 | 4475 | 4475 | 4475 | 4475 | 56 |
| 372 | 20250108 | 122800 | 772975610 | 4470 | 4470 | 4470 | 4470 | 0 |
| 373 | 20250108 | 122700 | 772975610 | 4470 | 4470 | 4470 | 4470 | 0 |
| 374 | 20250108 | 122600 | 772975610 | 4470 | 4470 | 4470 | 4470 | 0 |
| 375 | 20250108 | 122500 | 772975610 | 4470 | 4470 | 4470 | 4470 | 246 |
| 376 | 20250108 | 122400 | 771875990 | 4470 | 4470 | 4470 | 4470 | 31 |
| 377 | 20250108 | 122300 | 771737420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 378 | 20250108 | 122200 | 771737420 | 4470 | 4470 | 4470 | 4470 | 1 |
| 379 | 20250108 | 122100 | 771732950 | 4470 | 4470 | 4470 | 4470 | 8 |
| 380 | 20250108 | 122000 | 771697190 | 4470 | 4470 | 4470 | 4470 | 1 |
| 381 | 20250108 | 121900 | 771692720 | 4465 | 4470 | 4470 | 4465 | 91 |
| 382 | 20250108 | 121800 | 771286400 | 4465 | 4465 | 4465 | 4465 | 67 |
| 383 | 20250108 | 121700 | 770987245 | 4465 | 4465 | 4465 | 4460 | 2244 |
| 384 | 20250108 | 121600 | 760967790 | 4460 | 4460 | 4460 | 4460 | 51 |
| 385 | 20250108 | 121500 | 760740330 | 4465 | 4465 | 4465 | 4465 | 100 |
| 386 | 20250108 | 121400 | 760293830 | 4465 | 4465 | 4465 | 4465 | 50 |
| 387 | 20250108 | 121300 | 760070580 | 4465 | 4465 | 4465 | 4465 | 13 |
| 388 | 20250108 | 121200 | 760012535 | 4465 | 4465 | 4465 | 4465 | 0 |
| 389 | 20250108 | 121100 | 760012535 | 4465 | 4465 | 4465 | 4465 | 50 |
| 390 | 20250108 | 121000 | 759789285 | 4465 | 4465 | 4465 | 4465 | 3 |
| 391 | 20250108 | 120900 | 759775890 | 4465 | 4465 | 4465 | 4465 | 0 |
| 392 | 20250108 | 120800 | 759775890 | 4465 | 4465 | 4465 | 4465 | 0 |
| 393 | 20250108 | 120700 | 759775890 | 4465 | 4465 | 4465 | 4465 | 500 |
| 394 | 20250108 | 120600 | 757543390 | 4465 | 4465 | 4465 | 4465 | 1 |
| 395 | 20250108 | 120500 | 757538925 | 4465 | 4465 | 4465 | 4465 | 441 |
| 396 | 20250108 | 120400 | 755569860 | 4470 | 4470 | 4470 | 4470 | 13 |
| 397 | 20250108 | 120300 | 755511750 | 4470 | 4470 | 4470 | 4470 | 0 |
| 398 | 20250108 | 120200 | 755511750 | 4470 | 4470 | 4470 | 4470 | 0 |
| 399 | 20250108 | 120100 | 755511750 | 4470 | 4470 | 4470 | 4470 | 3 |
| 400 | 20250108 | 120000 | 755498340 | 4470 | 4470 | 4470 | 4470 | 0 |
| 401 | 20250108 | 115900 | 755498340 | 4470 | 4470 | 4470 | 4470 | 5 |
| 402 | 20250108 | 115800 | 755475990 | 4470 | 4470 | 4470 | 4470 | 0 |
| 403 | 20250108 | 115700 | 755475990 | 4470 | 4470 | 4470 | 4470 | 0 |
| 404 | 20250108 | 115600 | 755475990 | 4470 | 4470 | 4470 | 4470 | 0 |
| 405 | 20250108 | 115500 | 755475990 | 4470 | 4470 | 4470 | 4470 | 3 |
| 406 | 20250108 | 115400 | 755462580 | 4465 | 4465 | 4465 | 4465 | 78 |
| 407 | 20250108 | 115300 | 755114310 | 4465 | 4465 | 4465 | 4465 | 123 |
| 408 | 20250108 | 115200 | 754565115 | 4465 | 4465 | 4465 | 4465 | 305 |
| 409 | 20250108 | 115100 | 753203290 | 4465 | 4465 | 4465 | 4465 | 1291 |
| 410 | 20250108 | 115000 | 747438975 | 4465 | 4465 | 4465 | 4465 | 0 |
| 411 | 20250108 | 114900 | 747438975 | 4465 | 4470 | 4470 | 4465 | 1265 |
| 412 | 20250108 | 114800 | 741789425 | 4470 | 4475 | 4475 | 4470 | 1789 |
| 413 | 20250108 | 114700 | 733790915 | 4475 | 4475 | 4475 | 4475 | 0 |
| 414 | 20250108 | 114600 | 733790915 | 4475 | 4475 | 4475 | 4475 | 1 |
| 415 | 20250108 | 114500 | 733786440 | 4475 | 4470 | 4475 | 4470 | 52 |
| 416 | 20250108 | 114400 | 733553990 | 4470 | 4470 | 4470 | 4470 | 2 |
| 417 | 20250108 | 114300 | 733545050 | 4475 | 4475 | 4475 | 4475 | 7 |
| 418 | 20250108 | 114200 | 733513725 | 4475 | 4475 | 4475 | 4475 | 71 |
| 419 | 20250108 | 114100 | 733196000 | 4470 | 4470 | 4470 | 4470 | 0 |
| 420 | 20250108 | 114000 | 733196000 | 4470 | 4475 | 4475 | 4470 | 45 |
| 421 | 20250108 | 113900 | 732994830 | 4470 | 4475 | 4475 | 4470 | 4 |
| 422 | 20250108 | 113800 | 732976940 | 4475 | 4475 | 4475 | 4475 | 0 |
| 423 | 20250108 | 113700 | 732976940 | 4475 | 4480 | 4480 | 4475 | 109 |
| 424 | 20250108 | 113600 | 732489160 | 4480 | 4480 | 4480 | 4480 | 4 |
| 425 | 20250108 | 113500 | 732471240 | 4485 | 4480 | 4485 | 4475 | 4167 |
| 426 | 20250108 | 113400 | 713805680 | 4485 | 4480 | 4485 | 4480 | 58 |
| 427 | 20250108 | 113300 | 713545820 | 4485 | 4485 | 4485 | 4485 | 3 |
| 428 | 20250108 | 113200 | 713532365 | 4490 | 4485 | 4490 | 4480 | 1026 |
| 429 | 20250108 | 113100 | 708930710 | 4490 | 4490 | 4490 | 4490 | 0 |
| 430 | 20250108 | 113000 | 708930710 | 4490 | 4490 | 4490 | 4490 | 0 |
| 431 | 20250108 | 112900 | 708930710 | 4490 | 4490 | 4490 | 4490 | 51 |
| 432 | 20250108 | 112800 | 708701720 | 4490 | 4490 | 4490 | 4490 | 0 |
| 433 | 20250108 | 112700 | 708701720 | 4490 | 4485 | 4490 | 4485 | 2606 |
| 434 | 20250108 | 112600 | 697013805 | 4485 | 4490 | 4490 | 4485 | 1617 |
| 435 | 20250108 | 112500 | 689753625 | 4490 | 4490 | 4490 | 4490 | 501 |
| 436 | 20250108 | 112400 | 687504135 | 4485 | 4485 | 4485 | 4485 | 40 |
| 437 | 20250108 | 112300 | 687324735 | 4490 | 4490 | 4490 | 4490 | 145 |
| 438 | 20250108 | 112200 | 686673685 | 4495 | 4490 | 4495 | 4485 | 3334 |
| 439 | 20250108 | 112100 | 671713875 | 4500 | 4495 | 4500 | 4495 | 210 |
| 440 | 20250108 | 112000 | 670769875 | 4500 | 4495 | 4500 | 4495 | 397 |
| 441 | 20250108 | 111900 | 668984950 | 4500 | 4500 | 4500 | 4500 | 20 |
| 442 | 20250108 | 111800 | 668894950 | 4500 | 4500 | 4500 | 4500 | 15 |
| 443 | 20250108 | 111700 | 668827450 | 4500 | 4495 | 4500 | 4495 | 87 |
| 444 | 20250108 | 111600 | 668436000 | 4500 | 4500 | 4500 | 4500 | 5 |
| 445 | 20250108 | 111500 | 668413500 | 4500 | 4485 | 4500 | 4485 | 6705 |
| 446 | 20250108 | 111400 | 638297530 | 4485 | 4485 | 4485 | 4485 | 71 |
| 447 | 20250108 | 111300 | 637979095 | 4490 | 4485 | 4490 | 4485 | 101 |
| 448 | 20250108 | 111200 | 637525775 | 4480 | 4480 | 4480 | 4480 | 65 |
| 449 | 20250108 | 111100 | 637234575 | 4480 | 4480 | 4480 | 4480 | 15 |
| 450 | 20250108 | 111000 | 637167375 | 4480 | 4490 | 4490 | 4480 | 1494 |
| 451 | 20250108 | 110900 | 630474225 | 4480 | 4485 | 4485 | 4480 | 1066 |
| 452 | 20250108 | 110800 | 625697255 | 4490 | 4490 | 4490 | 4490 | 0 |
| 453 | 20250108 | 110700 | 625697255 | 4490 | 4490 | 4490 | 4490 | 35 |
| 454 | 20250108 | 110600 | 625540105 | 4490 | 4490 | 4490 | 4490 | 45 |
| 455 | 20250108 | 110500 | 625338055 | 4480 | 4480 | 4480 | 4480 | 0 |
| 456 | 20250108 | 110400 | 625338055 | 4480 | 4480 | 4480 | 4480 | 30 |
| 457 | 20250108 | 110300 | 625203655 | 4480 | 4480 | 4480 | 4480 | 7 |
| 458 | 20250108 | 110200 | 625172295 | 4480 | 4485 | 4485 | 4475 | 1976 |
| 459 | 20250108 | 110100 | 616323880 | 4485 | 4490 | 4490 | 4485 | 30 |
| 460 | 20250108 | 110000 | 616189280 | 4490 | 4490 | 4490 | 4490 | 44 |
| 461 | 20250108 | 105900 | 615991720 | 4475 | 4475 | 4475 | 4475 | 4579 |
| 462 | 20250108 | 105800 | 595500695 | 4480 | 4480 | 4480 | 4480 | 108 |
| 463 | 20250108 | 105700 | 595016855 | 4480 | 4480 | 4480 | 4480 | 0 |
| 464 | 20250108 | 105600 | 595016855 | 4480 | 4480 | 4480 | 4480 | 390 |
| 465 | 20250108 | 105500 | 593269655 | 4485 | 4485 | 4485 | 4485 | 123 |
| 466 | 20250108 | 105400 | 592718000 | 4490 | 4490 | 4490 | 4490 | 100 |
| 467 | 20250108 | 105300 | 592269000 | 4490 | 4480 | 4490 | 4480 | 657 |
| 468 | 20250108 | 105200 | 589322485 | 4480 | 4480 | 4480 | 4480 | 417 |
| 469 | 20250108 | 105100 | 587454325 | 4480 | 4480 | 4480 | 4480 | 1 |
| 470 | 20250108 | 105000 | 587449845 | 4470 | 4470 | 4470 | 4470 | 0 |
| 471 | 20250108 | 104900 | 587449845 | 4470 | 4470 | 4470 | 4470 | 102 |
| 472 | 20250108 | 104800 | 586993905 | 4470 | 4470 | 4470 | 4470 | 243 |
| 473 | 20250108 | 104700 | 585907695 | 4470 | 4470 | 4470 | 4470 | 300 |
| 474 | 20250108 | 104600 | 584566695 | 4470 | 4485 | 4485 | 4470 | 125 |
| 475 | 20250108 | 104500 | 584006420 | 4485 | 4485 | 4485 | 4485 | 0 |
| 476 | 20250108 | 104400 | 584006420 | 4485 | 4485 | 4485 | 4485 | 7 |
| 477 | 20250108 | 104300 | 583975025 | 4485 | 4485 | 4485 | 4485 | 1 |
| 478 | 20250108 | 104200 | 583970540 | 4460 | 4460 | 4460 | 4460 | 0 |
| 479 | 20250108 | 104100 | 583970540 | 4460 | 4485 | 4485 | 4460 | 1121 |
| 480 | 20250108 | 104000 | 578968105 | 4475 | 4475 | 4475 | 4475 | 95 |
| 481 | 20250108 | 103900 | 578542980 | 4475 | 4480 | 4480 | 4475 | 298 |
| 482 | 20250108 | 103800 | 577209190 | 4490 | 4485 | 4490 | 4475 | 1285 |
| 483 | 20250108 | 103700 | 571447290 | 4480 | 4475 | 4480 | 4475 | 1173 |
| 484 | 20250108 | 103600 | 566192500 | 4475 | 4475 | 4475 | 4470 | 818 |
| 485 | 20250108 | 103500 | 562532200 | 4460 | 4460 | 4460 | 4460 | 0 |
| 486 | 20250108 | 103400 | 562532200 | 4460 | 4460 | 4460 | 4460 | 0 |
| 487 | 20250108 | 103300 | 562532200 | 4460 | 4470 | 4470 | 4460 | 1286 |
| 488 | 20250108 | 103200 | 556783790 | 4470 | 4470 | 4470 | 4460 | 1113 |
| 489 | 20250108 | 103100 | 551810760 | 4470 | 4470 | 4470 | 4465 | 352 |
| 490 | 20250108 | 103000 | 550237380 | 4470 | 4470 | 4470 | 4470 | 440 |
| 491 | 20250108 | 102900 | 548270580 | 4475 | 4470 | 4475 | 4470 | 16 |
| 492 | 20250108 | 102800 | 548198985 | 4470 | 4475 | 4475 | 4470 | 103 |
| 493 | 20250108 | 102700 | 547738565 | 4475 | 4475 | 4475 | 4475 | 100 |
| 494 | 20250108 | 102600 | 547291065 | 4475 | 4475 | 4475 | 4475 | 50 |
| 495 | 20250108 | 102500 | 547067315 | 4475 | 4475 | 4475 | 4475 | 105 |
| 496 | 20250108 | 102400 | 546597440 | 4475 | 4475 | 4475 | 4475 | 105 |
| 497 | 20250108 | 102300 | 546127565 | 4475 | 4475 | 4475 | 4470 | 119 |
| 498 | 20250108 | 102200 | 545595405 | 4475 | 4460 | 4475 | 4455 | 3014 |
| 499 | 20250108 | 102100 | 532120290 | 4455 | 4465 | 4465 | 4455 | 258 |
| 500 | 20250108 | 102000 | 530968945 | 4470 | 4465 | 4470 | 4465 | 375 |
| 501 | 20250108 | 101900 | 529293695 | 4465 | 4465 | 4465 | 4460 | 358 |
| 502 | 20250108 | 101800 | 527695230 | 4465 | 4465 | 4465 | 4465 | 0 |
| 503 | 20250108 | 101700 | 527695230 | 4465 | 4465 | 4465 | 4455 | 124 |
| 504 | 20250108 | 101600 | 527141780 | 4465 | 4465 | 4465 | 4465 | 38 |
| 505 | 20250108 | 101500 | 526972110 | 4465 | 4465 | 4465 | 4445 | 1785 |
| 506 | 20250108 | 101400 | 519016470 | 4460 | 4455 | 4460 | 4455 | 3846 |
| 507 | 20250108 | 101300 | 501871785 | 4455 | 4455 | 4455 | 4455 | 354 |
| 508 | 20250108 | 101200 | 500294715 | 4455 | 4460 | 4460 | 4455 | 134 |
| 509 | 20250108 | 101100 | 499697530 | 4460 | 4460 | 4460 | 4460 | 19 |
| 510 | 20250108 | 101000 | 499612790 | 4460 | 4455 | 4465 | 4455 | 45 |
| 511 | 20250108 | 100900 | 499412070 | 4440 | 4465 | 4465 | 4440 | 2197 |
| 512 | 20250108 | 100800 | 489647955 | 4460 | 4460 | 4460 | 4460 | 221 |
| 513 | 20250108 | 100700 | 488662295 | 4460 | 4460 | 4460 | 4460 | 2 |
| 514 | 20250108 | 100600 | 488653375 | 4460 | 4460 | 4460 | 4460 | 4 |
| 515 | 20250108 | 100500 | 488635535 | 4455 | 4455 | 4455 | 4455 | 3 |
| 516 | 20250108 | 100400 | 488622170 | 4455 | 4450 | 4460 | 4450 | 60 |
| 517 | 20250108 | 100300 | 488355015 | 4460 | 4460 | 4460 | 4460 | 0 |
| 518 | 20250108 | 100200 | 488355015 | 4460 | 4460 | 4460 | 4460 | 10 |
| 519 | 20250108 | 100100 | 488310415 | 4460 | 4445 | 4460 | 4445 | 201 |
| 520 | 20250108 | 100000 | 487413970 | 4445 | 4465 | 4465 | 4445 | 1751 |
| 521 | 20250108 | 095900 | 479622275 | 4465 | 4455 | 4465 | 4450 | 124 |
| 522 | 20250108 | 095800 | 479070270 | 4465 | 4455 | 4465 | 4455 | 16 |
| 523 | 20250108 | 095700 | 478998945 | 4465 | 4455 | 4465 | 4455 | 205 |
| 524 | 20250108 | 095600 | 478083670 | 4455 | 4460 | 4465 | 4455 | 985 |
| 525 | 20250108 | 095500 | 473695460 | 4460 | 4460 | 4460 | 4455 | 2399 |
| 526 | 20250108 | 095400 | 463000920 | 4460 | 4460 | 4460 | 4460 | 538 |
| 527 | 20250108 | 095300 | 460601440 | 4460 | 4465 | 4465 | 4460 | 807 |
| 528 | 20250108 | 095200 | 457000685 | 4470 | 4460 | 4470 | 4460 | 608 |
| 529 | 20250108 | 095100 | 454283970 | 4465 | 4465 | 4465 | 4465 | 0 |
| 530 | 20250108 | 095000 | 454283970 | 4465 | 4480 | 4480 | 4465 | 1966 |
| 531 | 20250108 | 094900 | 445501700 | 4480 | 4480 | 4480 | 4480 | 502 |
| 532 | 20250108 | 094800 | 443252740 | 4480 | 4480 | 4480 | 4480 | 0 |
| 533 | 20250108 | 094700 | 443252740 | 4480 | 4470 | 4480 | 4470 | 240 |
| 534 | 20250108 | 094600 | 442179930 | 4470 | 4470 | 4470 | 4470 | 500 |
| 535 | 20250108 | 094500 | 439944930 | 4470 | 4470 | 4470 | 4470 | 652 |
| 536 | 20250108 | 094400 | 437030490 | 4470 | 4475 | 4475 | 4470 | 165 |
| 537 | 20250108 | 094300 | 436292935 | 4470 | 4475 | 4480 | 4470 | 291 |
| 538 | 20250108 | 094200 | 434991095 | 4485 | 4485 | 4485 | 4485 | 164 |
| 539 | 20250108 | 094100 | 434255555 | 4485 | 4485 | 4485 | 4485 | 100 |
| 540 | 20250108 | 094000 | 433807055 | 4485 | 4470 | 4490 | 4470 | 82 |
| 541 | 20250108 | 093900 | 433439255 | 4490 | 4470 | 4490 | 4470 | 566 |
| 542 | 20250108 | 093800 | 430909155 | 4470 | 4480 | 4480 | 4470 | 2757 |
| 543 | 20250108 | 093700 | 418558840 | 4485 | 4485 | 4485 | 4485 | 20 |
| 544 | 20250108 | 093600 | 418469140 | 4490 | 4485 | 4490 | 4480 | 107 |
| 545 | 20250108 | 093500 | 417989645 | 4485 | 4490 | 4490 | 4485 | 103 |
| 546 | 20250108 | 093400 | 417527675 | 4490 | 4485 | 4490 | 4485 | 3324 |
| 547 | 20250108 | 093300 | 402619530 | 4485 | 4480 | 4485 | 4480 | 611 |
| 548 | 20250108 | 093200 | 399882180 | 4480 | 4480 | 4490 | 4480 | 428 |
| 549 | 20250108 | 093100 | 397964645 | 4480 | 4475 | 4480 | 4470 | 417 |
| 550 | 20250108 | 093000 | 396097625 | 4475 | 4480 | 4480 | 4470 | 177 |
| 551 | 20250108 | 092900 | 395306410 | 4480 | 4480 | 4480 | 4480 | 1 |
| 552 | 20250108 | 092800 | 395301930 | 4480 | 4475 | 4480 | 4470 | 936 |
| 553 | 20250108 | 092700 | 391115335 | 4480 | 4490 | 4490 | 4480 | 8 |
| 554 | 20250108 | 092600 | 391079465 | 4490 | 4490 | 4495 | 4480 | 413 |
| 555 | 20250108 | 092500 | 389228280 | 4490 | 4490 | 4490 | 4490 | 50 |
| 556 | 20250108 | 092400 | 389003780 | 4490 | 4485 | 4490 | 4480 | 146 |
| 557 | 20250108 | 092300 | 388348570 | 4485 | 4490 | 4490 | 4485 | 1916 |
| 558 | 20250108 | 092200 | 379754950 | 4490 | 4485 | 4510 | 4485 | 7823 |
| 559 | 20250108 | 092100 | 344579400 | 4480 | 4480 | 4480 | 4475 | 1393 |
| 560 | 20250108 | 092000 | 338343400 | 4480 | 4465 | 4480 | 4465 | 752 |
| 561 | 20250108 | 091900 | 334977595 | 4465 | 4455 | 4470 | 4455 | 4567 |
| 562 | 20250108 | 091800 | 314599360 | 4455 | 4450 | 4460 | 4445 | 125 |
| 563 | 20250108 | 091700 | 314043005 | 4455 | 4455 | 4455 | 4455 | 1101 |
| 564 | 20250108 | 091600 | 309138050 | 4455 | 4445 | 4460 | 4435 | 1854 |
| 565 | 20250108 | 091500 | 300887585 | 4430 | 4450 | 4455 | 4395 | 4032 |
| 566 | 20250108 | 091400 | 283086400 | 4430 | 4450 | 4455 | 4430 | 1871 |
| 567 | 20250108 | 091300 | 274779830 | 4450 | 4450 | 4450 | 4445 | 1154 |
| 568 | 20250108 | 091200 | 269647750 | 4445 | 4430 | 4445 | 4430 | 558 |
| 569 | 20250108 | 091100 | 267171490 | 4440 | 4430 | 4440 | 4425 | 1541 |
| 570 | 20250108 | 091000 | 260339750 | 4425 | 4435 | 4450 | 4380 | 18498 |
| 571 | 20250108 | 090900 | 178880150 | 4425 | 4435 | 4450 | 4420 | 5563 |
| 572 | 20250108 | 090800 | 154246870 | 4450 | 4435 | 4450 | 4435 | 333 |
| 573 | 20250108 | 090700 | 152768310 | 4430 | 4430 | 4445 | 4425 | 2263 |
| 574 | 20250108 | 090600 | 142736865 | 4435 | 4455 | 4460 | 4425 | 9319 |
| 575 | 20250108 | 090500 | 101318275 | 4460 | 4470 | 4470 | 4460 | 110 |
| 576 | 20250108 | 090400 | 100827625 | 4470 | 4455 | 4470 | 4455 | 458 |
| 577 | 20250108 | 090300 | 98786590 | 4470 | 4450 | 4470 | 4450 | 2069 |
| 578 | 20250108 | 090200 | 89538515 | 4470 | 4440 | 4470 | 4440 | 1553 |
| 579 | 20250108 | 090100 | 82628835 | 4435 | 4455 | 4455 | 4430 | 3001 |
| 580 | 20250108 | 090000 | 69280600 | 4455 | 4490 | 4495 | 4445 | 15431 |