28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 183500 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 14254 |
| 3 | 20250106 | 183400 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 4 | 20250106 | 183300 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 5 | 20250106 | 183200 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 6 | 20250106 | 183100 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 7 | 20250106 | 183000 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 8 | 20250106 | 182900 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 9 | 20250106 | 182800 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 10 | 20250106 | 182700 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 11 | 20250106 | 182600 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 12 | 20250106 | 182500 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 13 | 20250106 | 182400 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 14 | 20250106 | 182300 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 15 | 20250106 | 182200 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 16 | 20250106 | 182100 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 17 | 20250106 | 182000 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 18 | 20250106 | 181900 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 19 | 20250106 | 181800 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 20 | 20250106 | 181700 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 21 | 20250106 | 181600 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 22 | 20250106 | 181500 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 23 | 20250106 | 181400 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 24 | 20250106 | 181300 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 25 | 20250106 | 181200 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 26 | 20250106 | 181100 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 27 | 20250106 | 181000 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 28 | 20250106 | 180900 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 29 | 20250106 | 180800 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 30 | 20250106 | 180700 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 31 | 20250106 | 180600 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 32 | 20250106 | 180500 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 14254 |
| 33 | 20250106 | 180400 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 34 | 20250106 | 180300 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 35 | 20250106 | 180200 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 36 | 20250106 | 180100 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 37 | 20250106 | 180000 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 38 | 20250106 | 175900 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 39 | 20250106 | 175800 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 40 | 20250106 | 175700 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 41 | 20250106 | 175600 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 42 | 20250106 | 175500 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 43 | 20250106 | 175400 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 44 | 20250106 | 175300 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 45 | 20250106 | 175200 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 46 | 20250106 | 175100 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 47 | 20250106 | 175000 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 48 | 20250106 | 174900 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 49 | 20250106 | 174800 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 50 | 20250106 | 174700 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 51 | 20250106 | 174600 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 52 | 20250106 | 174500 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 53 | 20250106 | 174400 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 54 | 20250106 | 174300 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 55 | 20250106 | 174200 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 56 | 20250106 | 174100 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 57 | 20250106 | 174000 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 58 | 20250106 | 173900 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 59 | 20250106 | 173800 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 60 | 20250106 | 173700 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 61 | 20250106 | 173600 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 62 | 20250106 | 173500 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 14254 |
| 63 | 20250106 | 173400 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 64 | 20250106 | 173300 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 65 | 20250106 | 173200 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 66 | 20250106 | 173100 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 67 | 20250106 | 173000 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 68 | 20250106 | 172900 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 69 | 20250106 | 172800 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 70 | 20250106 | 172700 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 71 | 20250106 | 172600 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 72 | 20250106 | 172500 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 73 | 20250106 | 172400 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 74 | 20250106 | 172300 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 75 | 20250106 | 172200 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 76 | 20250106 | 172100 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 77 | 20250106 | 172000 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 78 | 20250106 | 171900 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 79 | 20250106 | 171800 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 80 | 20250106 | 171700 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 81 | 20250106 | 171600 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 82 | 20250106 | 171500 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 83 | 20250106 | 171400 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 84 | 20250106 | 171300 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 85 | 20250106 | 171200 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 86 | 20250106 | 171100 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 87 | 20250106 | 171000 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 88 | 20250106 | 170900 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 89 | 20250106 | 170800 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 90 | 20250106 | 170700 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 91 | 20250106 | 170600 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 92 | 20250106 | 170500 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 14254 |
| 93 | 20250106 | 170400 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 94 | 20250106 | 170300 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 95 | 20250106 | 170200 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 96 | 20250106 | 170100 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 97 | 20250106 | 170000 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 98 | 20250106 | 165900 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 99 | 20250106 | 165800 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 100 | 20250106 | 165700 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 101 | 20250106 | 165600 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 102 | 20250106 | 165500 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 103 | 20250106 | 165400 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 104 | 20250106 | 165300 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 105 | 20250106 | 165200 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 106 | 20250106 | 165100 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 107 | 20250106 | 165000 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 108 | 20250106 | 164900 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 109 | 20250106 | 164800 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 110 | 20250106 | 164700 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 111 | 20250106 | 164600 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 112 | 20250106 | 164500 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 113 | 20250106 | 164400 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 114 | 20250106 | 164300 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 115 | 20250106 | 164200 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 116 | 20250106 | 164100 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 117 | 20250106 | 164000 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 118 | 20250106 | 163900 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 119 | 20250106 | 163800 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 120 | 20250106 | 163700 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 121 | 20250106 | 163600 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 122 | 20250106 | 163500 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 14254 |
| 123 | 20250106 | 163400 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 124 | 20250106 | 163300 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 125 | 20250106 | 163200 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 126 | 20250106 | 163100 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 127 | 20250106 | 163000 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 128 | 20250106 | 162900 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 129 | 20250106 | 162800 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 130 | 20250106 | 162700 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 131 | 20250106 | 162600 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 132 | 20250106 | 162500 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 133 | 20250106 | 162400 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 134 | 20250106 | 162300 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 135 | 20250106 | 162200 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 136 | 20250106 | 162100 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 137 | 20250106 | 162000 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 138 | 20250106 | 161900 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 139 | 20250106 | 161800 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 140 | 20250106 | 161700 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 141 | 20250106 | 161600 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 142 | 20250106 | 161500 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 143 | 20250106 | 161400 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 144 | 20250106 | 161300 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 145 | 20250106 | 161200 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 146 | 20250106 | 161100 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 147 | 20250106 | 161000 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 148 | 20250106 | 160900 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 149 | 20250106 | 160800 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 150 | 20250106 | 160700 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 151 | 20250106 | 160600 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 152 | 20250106 | 160500 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 14254 |
| 153 | 20250106 | 160400 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 154 | 20250106 | 160300 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 155 | 20250106 | 160200 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 156 | 20250106 | 160100 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 157 | 20250106 | 160000 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 158 | 20250106 | 155900 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 159 | 20250106 | 155800 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 160 | 20250106 | 155700 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 161 | 20250106 | 155600 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 162 | 20250106 | 155500 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 163 | 20250106 | 155400 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 164 | 20250106 | 155300 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 165 | 20250106 | 155200 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 166 | 20250106 | 155100 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 167 | 20250106 | 155000 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 168 | 20250106 | 154900 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 169 | 20250106 | 154800 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 170 | 20250106 | 154700 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 171 | 20250106 | 154600 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 172 | 20250106 | 154500 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 173 | 20250106 | 154400 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 174 | 20250106 | 154300 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 175 | 20250106 | 154200 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 176 | 20250106 | 154100 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 177 | 20250106 | 154000 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 178 | 20250106 | 153900 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 179 | 20250106 | 153800 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 180 | 20250106 | 153700 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 181 | 20250106 | 153600 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 182 | 20250106 | 153500 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 14254 |
| 183 | 20250106 | 153400 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 184 | 20250106 | 153300 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 185 | 20250106 | 153200 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 186 | 20250106 | 153100 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 187 | 20250106 | 153000 | 1160512665 | 4260 | 4260 | 4260 | 4260 | 14254 |
| 188 | 20250106 | 152900 | 1099790625 | 4270 | 4270 | 4270 | 4270 | 0 |
| 189 | 20250106 | 152800 | 1099790625 | 4270 | 4270 | 4270 | 4270 | 0 |
| 190 | 20250106 | 152700 | 1099790625 | 4270 | 4270 | 4270 | 4270 | 0 |
| 191 | 20250106 | 152600 | 1099790625 | 4270 | 4270 | 4270 | 4270 | 0 |
| 192 | 20250106 | 152500 | 1099790625 | 4270 | 4270 | 4270 | 4270 | 0 |
| 193 | 20250106 | 152400 | 1099790625 | 4270 | 4270 | 4270 | 4270 | 0 |
| 194 | 20250106 | 152300 | 1099790625 | 4270 | 4270 | 4270 | 4270 | 0 |
| 195 | 20250106 | 152200 | 1099790625 | 4270 | 4270 | 4270 | 4270 | 0 |
| 196 | 20250106 | 152100 | 1099790625 | 4270 | 4270 | 4270 | 4270 | 0 |
| 197 | 20250106 | 152000 | 1099790625 | 4270 | 4270 | 4270 | 4270 | 0 |
| 198 | 20250106 | 151900 | 1099790625 | 4270 | 4260 | 4270 | 4260 | 314 |
| 199 | 20250106 | 151800 | 1098451395 | 4270 | 4260 | 4270 | 4260 | 637 |
| 200 | 20250106 | 151700 | 1095737455 | 4260 | 4265 | 4265 | 4260 | 2167 |
| 201 | 20250106 | 151600 | 1086501500 | 4270 | 4265 | 4270 | 4265 | 522 |
| 202 | 20250106 | 151500 | 1084274115 | 4265 | 4265 | 4270 | 4265 | 274 |
| 203 | 20250106 | 151400 | 1083104955 | 4270 | 4260 | 4270 | 4260 | 566 |
| 204 | 20250106 | 151300 | 1080692330 | 4260 | 4260 | 4270 | 4260 | 313 |
| 205 | 20250106 | 151200 | 1079356710 | 4260 | 4265 | 4265 | 4260 | 1805 |
| 206 | 20250106 | 151100 | 1071658485 | 4260 | 4270 | 4270 | 4260 | 3101 |
| 207 | 20250106 | 151000 | 1058434195 | 4265 | 4270 | 4270 | 4260 | 517 |
| 208 | 20250106 | 150900 | 1056229245 | 4270 | 4265 | 4270 | 4260 | 139 |
| 209 | 20250106 | 150800 | 1055636500 | 4265 | 4270 | 4270 | 4265 | 1698 |
| 210 | 20250106 | 150700 | 1048394085 | 4270 | 4265 | 4270 | 4265 | 249 |
| 211 | 20250106 | 150600 | 1047331105 | 4265 | 4265 | 4265 | 4265 | 28 |
| 212 | 20250106 | 150500 | 1047211685 | 4270 | 4270 | 4270 | 4270 | 47 |
| 213 | 20250106 | 150400 | 1047010995 | 4270 | 4265 | 4270 | 4265 | 75 |
| 214 | 20250106 | 150300 | 1046690995 | 4265 | 4270 | 4270 | 4265 | 534 |
| 215 | 20250106 | 150200 | 1044413460 | 4260 | 4265 | 4265 | 4260 | 254 |
| 216 | 20250106 | 150100 | 1043330795 | 4270 | 4265 | 4270 | 4265 | 1538 |
| 217 | 20250106 | 150000 | 1036771175 | 4265 | 4265 | 4265 | 4265 | 692 |
| 218 | 20250106 | 145900 | 1033819795 | 4265 | 4265 | 4265 | 4265 | 280 |
| 219 | 20250106 | 145800 | 1032625595 | 4265 | 4265 | 4265 | 4265 | 246 |
| 220 | 20250106 | 145700 | 1031576405 | 4265 | 4265 | 4270 | 4265 | 9 |
| 221 | 20250106 | 145600 | 1031537995 | 4265 | 4265 | 4265 | 4265 | 257 |
| 222 | 20250106 | 145500 | 1030441890 | 4265 | 4270 | 4270 | 4265 | 241 |
| 223 | 20250106 | 145400 | 1029412840 | 4270 | 4275 | 4275 | 4270 | 1077 |
| 224 | 20250106 | 145300 | 1024813860 | 4270 | 4270 | 4270 | 4265 | 317 |
| 225 | 20250106 | 145200 | 1023461100 | 4265 | 4265 | 4270 | 4265 | 75 |
| 226 | 20250106 | 145100 | 1023140880 | 4265 | 4270 | 4270 | 4265 | 630 |
| 227 | 20250106 | 145000 | 1020451360 | 4265 | 4270 | 4270 | 4265 | 1353 |
| 228 | 20250106 | 144900 | 1014674885 | 4265 | 4275 | 4275 | 4265 | 10 |
| 229 | 20250106 | 144800 | 1014632225 | 4265 | 4270 | 4270 | 4265 | 1232 |
| 230 | 20250106 | 144700 | 1009371850 | 4270 | 4265 | 4275 | 4265 | 1498 |
| 231 | 20250106 | 144600 | 1002968015 | 4265 | 4265 | 4265 | 4265 | 3 |
| 232 | 20250106 | 144500 | 1002955220 | 4265 | 4265 | 4275 | 4265 | 125 |
| 233 | 20250106 | 144400 | 1002421735 | 4265 | 4275 | 4280 | 4260 | 11603 |
| 234 | 20250106 | 144300 | 952862385 | 4270 | 4275 | 4280 | 4270 | 5512 |
| 235 | 20250106 | 144200 | 929300100 | 4270 | 4270 | 4275 | 4270 | 161 |
| 236 | 20250106 | 144100 | 928612475 | 4270 | 4270 | 4275 | 4270 | 237 |
| 237 | 20250106 | 144000 | 927599340 | 4270 | 4275 | 4275 | 4270 | 370 |
| 238 | 20250106 | 143900 | 926019435 | 4275 | 4275 | 4275 | 4270 | 1061 |
| 239 | 20250106 | 143800 | 921484140 | 4270 | 4275 | 4275 | 4270 | 1188 |
| 240 | 20250106 | 143700 | 916405770 | 4270 | 4270 | 4275 | 4270 | 82 |
| 241 | 20250106 | 143600 | 916055270 | 4270 | 4275 | 4275 | 4270 | 375 |
| 242 | 20250106 | 143500 | 914453125 | 4270 | 4270 | 4275 | 4270 | 147 |
| 243 | 20250106 | 143400 | 913824745 | 4270 | 4270 | 4270 | 4270 | 8 |
| 244 | 20250106 | 143300 | 913790585 | 4270 | 4275 | 4275 | 4270 | 543 |
| 245 | 20250106 | 143200 | 911471925 | 4270 | 4275 | 4275 | 4270 | 102 |
| 246 | 20250106 | 143100 | 911036165 | 4275 | 4270 | 4275 | 4270 | 28 |
| 247 | 20250106 | 143000 | 910916600 | 4270 | 4270 | 4270 | 4270 | 166 |
| 248 | 20250106 | 142900 | 910207780 | 4270 | 4275 | 4275 | 4270 | 124 |
| 249 | 20250106 | 142800 | 909677950 | 4270 | 4270 | 4270 | 4270 | 7 |
| 250 | 20250106 | 142700 | 909648060 | 4270 | 4270 | 4270 | 4270 | 8 |
| 251 | 20250106 | 142600 | 909613900 | 4270 | 4270 | 4270 | 4270 | 52 |
| 252 | 20250106 | 142500 | 909391860 | 4270 | 4270 | 4275 | 4270 | 1378 |
| 253 | 20250106 | 142400 | 903502750 | 4270 | 4270 | 4270 | 4270 | 30 |
| 254 | 20250106 | 142300 | 903374650 | 4275 | 4270 | 4275 | 4270 | 109 |
| 255 | 20250106 | 142200 | 902908970 | 4270 | 4270 | 4275 | 4270 | 112 |
| 256 | 20250106 | 142100 | 902430375 | 4275 | 4270 | 4275 | 4270 | 9 |
| 257 | 20250106 | 142000 | 902391935 | 4270 | 4270 | 4270 | 4270 | 56 |
| 258 | 20250106 | 141900 | 902152815 | 4270 | 4275 | 4275 | 4270 | 135 |
| 259 | 20250106 | 141800 | 901575905 | 4270 | 4270 | 4275 | 4270 | 180 |
| 260 | 20250106 | 141700 | 900807205 | 4275 | 4270 | 4275 | 4270 | 110 |
| 261 | 20250106 | 141600 | 900337255 | 4275 | 4270 | 4275 | 4270 | 28 |
| 262 | 20250106 | 141500 | 900217580 | 4270 | 4275 | 4275 | 4270 | 255 |
| 263 | 20250106 | 141400 | 899127680 | 4275 | 4270 | 4275 | 4270 | 60 |
| 264 | 20250106 | 141300 | 898871445 | 4270 | 4270 | 4270 | 4270 | 8 |
| 265 | 20250106 | 141200 | 898837285 | 4275 | 4270 | 4275 | 4270 | 1506 |
| 266 | 20250106 | 141100 | 892405775 | 4265 | 4265 | 4270 | 4265 | 153 |
| 267 | 20250106 | 141000 | 891752610 | 4265 | 4265 | 4265 | 4265 | 59 |
| 268 | 20250106 | 140900 | 891500975 | 4270 | 4265 | 4270 | 4265 | 92 |
| 269 | 20250106 | 140800 | 891108155 | 4265 | 4265 | 4265 | 4265 | 236 |
| 270 | 20250106 | 140700 | 890101615 | 4265 | 4265 | 4265 | 4265 | 55 |
| 271 | 20250106 | 140600 | 889867040 | 4265 | 4265 | 4265 | 4260 | 985 |
| 272 | 20250106 | 140500 | 885666135 | 4260 | 4260 | 4260 | 4260 | 5 |
| 273 | 20250106 | 140400 | 885644835 | 4260 | 4260 | 4265 | 4260 | 855 |
| 274 | 20250106 | 140300 | 881998745 | 4260 | 4260 | 4265 | 4260 | 115 |
| 275 | 20250106 | 140200 | 881508300 | 4260 | 4260 | 4260 | 4260 | 263 |
| 276 | 20250106 | 140100 | 880387920 | 4260 | 4265 | 4265 | 4260 | 182 |
| 277 | 20250106 | 140000 | 879611995 | 4260 | 4260 | 4260 | 4260 | 4 |
| 278 | 20250106 | 135900 | 879594955 | 4260 | 4260 | 4265 | 4260 | 9 |
| 279 | 20250106 | 135800 | 879556610 | 4260 | 4260 | 4265 | 4260 | 94 |
| 280 | 20250106 | 135700 | 879156165 | 4260 | 4265 | 4265 | 4260 | 232 |
| 281 | 20250106 | 135600 | 878167825 | 4270 | 4260 | 4270 | 4260 | 285 |
| 282 | 20250106 | 135500 | 876952470 | 4265 | 4260 | 4265 | 4260 | 807 |
| 283 | 20250106 | 135400 | 873511650 | 4260 | 4265 | 4265 | 4260 | 354 |
| 284 | 20250106 | 135300 | 872002760 | 4265 | 4260 | 4270 | 4260 | 615 |
| 285 | 20250106 | 135200 | 869379235 | 4265 | 4265 | 4265 | 4265 | 855 |
| 286 | 20250106 | 135100 | 865732660 | 4265 | 4270 | 4275 | 4265 | 1433 |
| 287 | 20250106 | 135000 | 859619195 | 4270 | 4260 | 4270 | 4260 | 955 |
| 288 | 20250106 | 134900 | 855541605 | 4270 | 4265 | 4270 | 4260 | 960 |
| 289 | 20250106 | 134800 | 851446880 | 4260 | 4270 | 4270 | 4260 | 876 |
| 290 | 20250106 | 134700 | 847711015 | 4265 | 4270 | 4270 | 4260 | 168 |
| 291 | 20250106 | 134600 | 846994520 | 4260 | 4265 | 4270 | 4260 | 1122 |
| 292 | 20250106 | 134500 | 842209975 | 4260 | 4260 | 4260 | 4260 | 83 |
| 293 | 20250106 | 134400 | 841856395 | 4260 | 4265 | 4265 | 4260 | 269 |
| 294 | 20250106 | 134300 | 840710175 | 4260 | 4265 | 4270 | 4260 | 1346 |
| 295 | 20250106 | 134200 | 834967230 | 4260 | 4260 | 4270 | 4260 | 236 |
| 296 | 20250106 | 134100 | 833961850 | 4260 | 4265 | 4265 | 4260 | 625 |
| 297 | 20250106 | 134000 | 831296240 | 4265 | 4265 | 4265 | 4265 | 304 |
| 298 | 20250106 | 133900 | 829999680 | 4265 | 4265 | 4265 | 4260 | 508 |
| 299 | 20250106 | 133800 | 827833065 | 4260 | 4260 | 4260 | 4260 | 205 |
| 300 | 20250106 | 133700 | 826959765 | 4265 | 4265 | 4265 | 4265 | 118 |
| 301 | 20250106 | 133600 | 826456495 | 4265 | 4265 | 4265 | 4265 | 218 |
| 302 | 20250106 | 133500 | 825526725 | 4265 | 4265 | 4265 | 4265 | 668 |
| 303 | 20250106 | 133400 | 822677705 | 4265 | 4265 | 4265 | 4265 | 8 |
| 304 | 20250106 | 133300 | 822643585 | 4265 | 4265 | 4265 | 4265 | 1756 |
| 305 | 20250106 | 133200 | 815154245 | 4265 | 4265 | 4270 | 4265 | 41 |
| 306 | 20250106 | 133100 | 814979375 | 4265 | 4265 | 4270 | 4260 | 2298 |
| 307 | 20250106 | 133000 | 805177780 | 4265 | 4265 | 4265 | 4265 | 156 |
| 308 | 20250106 | 132900 | 804512440 | 4265 | 4265 | 4270 | 4265 | 22 |
| 309 | 20250106 | 132800 | 804418565 | 4265 | 4265 | 4265 | 4265 | 11 |
| 310 | 20250106 | 132700 | 804371650 | 4265 | 4265 | 4265 | 4265 | 1255 |
| 311 | 20250106 | 132600 | 799019075 | 4265 | 4265 | 4265 | 4265 | 55 |
| 312 | 20250106 | 132500 | 798784500 | 4265 | 4265 | 4265 | 4265 | 4 |
| 313 | 20250106 | 132400 | 798767440 | 4265 | 4265 | 4270 | 4265 | 196 |
| 314 | 20250106 | 132300 | 797931495 | 4265 | 4265 | 4265 | 4265 | 9500 |
| 315 | 20250106 | 132200 | 757413995 | 4260 | 4260 | 4260 | 4260 | 27 |
| 316 | 20250106 | 132100 | 757298975 | 4255 | 4265 | 4265 | 4255 | 826 |
| 317 | 20250106 | 132000 | 753778605 | 4255 | 4255 | 4265 | 4255 | 1038 |
| 318 | 20250106 | 131900 | 749356990 | 4255 | 4255 | 4260 | 4255 | 330 |
| 319 | 20250106 | 131800 | 747952190 | 4255 | 4255 | 4260 | 4255 | 286 |
| 320 | 20250106 | 131700 | 746734640 | 4255 | 4255 | 4255 | 4255 | 270 |
| 321 | 20250106 | 131600 | 745585790 | 4255 | 4260 | 4260 | 4255 | 291 |
| 322 | 20250106 | 131500 | 744346145 | 4255 | 4255 | 4260 | 4255 | 105 |
| 323 | 20250106 | 131400 | 743898870 | 4260 | 4255 | 4260 | 4255 | 199 |
| 324 | 20250106 | 131300 | 743051665 | 4255 | 4260 | 4260 | 4255 | 2979 |
| 325 | 20250106 | 131200 | 730361320 | 4260 | 4260 | 4260 | 4260 | 695 |
| 326 | 20250106 | 131100 | 727400620 | 4260 | 4265 | 4265 | 4260 | 3888 |
| 327 | 20250106 | 131000 | 710820460 | 4270 | 4270 | 4270 | 4265 | 791 |
| 328 | 20250106 | 130900 | 707443050 | 4265 | 4265 | 4270 | 4265 | 737 |
| 329 | 20250106 | 130800 | 704296230 | 4265 | 4265 | 4265 | 4265 | 53 |
| 330 | 20250106 | 130700 | 704070185 | 4270 | 4265 | 4270 | 4265 | 146 |
| 331 | 20250106 | 130600 | 703447095 | 4265 | 4265 | 4270 | 4265 | 38 |
| 332 | 20250106 | 130500 | 703284970 | 4265 | 4265 | 4265 | 4265 | 444 |
| 333 | 20250106 | 130400 | 701391310 | 4265 | 4265 | 4265 | 4265 | 270 |
| 334 | 20250106 | 130300 | 700239760 | 4265 | 4265 | 4265 | 4265 | 4 |
| 335 | 20250106 | 130200 | 700222700 | 4265 | 4260 | 4265 | 4260 | 239 |
| 336 | 20250106 | 130100 | 699204135 | 4270 | 4260 | 4270 | 4260 | 4117 |
| 337 | 20250106 | 130000 | 681647090 | 4260 | 4260 | 4265 | 4260 | 14 |
| 338 | 20250106 | 125900 | 681587425 | 4260 | 4260 | 4265 | 4260 | 96 |
| 339 | 20250106 | 125800 | 681178010 | 4260 | 4265 | 4265 | 4260 | 88 |
| 340 | 20250106 | 125700 | 680802965 | 4265 | 4260 | 4265 | 4260 | 178 |
| 341 | 20250106 | 125600 | 680044030 | 4260 | 4265 | 4265 | 4260 | 36 |
| 342 | 20250106 | 125500 | 679890610 | 4260 | 4260 | 4265 | 4260 | 56 |
| 343 | 20250106 | 125400 | 679652040 | 4260 | 4260 | 4260 | 4260 | 2 |
| 344 | 20250106 | 125300 | 679643520 | 4260 | 4260 | 4265 | 4260 | 547 |
| 345 | 20250106 | 125200 | 677313250 | 4260 | 4260 | 4260 | 4260 | 55 |
| 346 | 20250106 | 125100 | 677078950 | 4260 | 4260 | 4260 | 4260 | 1 |
| 347 | 20250106 | 125000 | 677074690 | 4260 | 4265 | 4265 | 4260 | 103 |
| 348 | 20250106 | 124900 | 676635410 | 4260 | 4260 | 4260 | 4260 | 52 |
| 349 | 20250106 | 124800 | 676413890 | 4260 | 4260 | 4260 | 4260 | 115 |
| 350 | 20250106 | 124700 | 675923990 | 4260 | 4260 | 4260 | 4260 | 270 |
| 351 | 20250106 | 124600 | 674773790 | 4260 | 4265 | 4265 | 4260 | 14 |
| 352 | 20250106 | 124500 | 674714095 | 4260 | 4265 | 4265 | 4260 | 241 |
| 353 | 20250106 | 124400 | 673687425 | 4260 | 4265 | 4265 | 4260 | 1257 |
| 354 | 20250106 | 124300 | 668326330 | 4270 | 4265 | 4270 | 4265 | 1271 |
| 355 | 20250106 | 124200 | 662904435 | 4260 | 4260 | 4265 | 4260 | 211 |
| 356 | 20250106 | 124100 | 662005525 | 4260 | 4260 | 4260 | 4260 | 9 |
| 357 | 20250106 | 124000 | 661967185 | 4260 | 4265 | 4265 | 4260 | 244 |
| 358 | 20250106 | 123900 | 660926805 | 4270 | 4265 | 4270 | 4265 | 1370 |
| 359 | 20250106 | 123800 | 655083750 | 4265 | 4265 | 4265 | 4265 | 2 |
| 360 | 20250106 | 123700 | 655075220 | 4265 | 4265 | 4265 | 4265 | 13 |
| 361 | 20250106 | 123600 | 655019775 | 4265 | 4270 | 4270 | 4260 | 411 |
| 362 | 20250106 | 123500 | 653266595 | 4260 | 4260 | 4260 | 4260 | 182 |
| 363 | 20250106 | 123400 | 652491275 | 4260 | 4260 | 4265 | 4260 | 924 |
| 364 | 20250106 | 123300 | 648550610 | 4260 | 4270 | 4270 | 4260 | 7559 |
| 365 | 20250106 | 123200 | 616295625 | 4265 | 4265 | 4270 | 4265 | 156 |
| 366 | 20250106 | 123100 | 615629575 | 4265 | 4265 | 4270 | 4265 | 10 |
| 367 | 20250106 | 123000 | 615586915 | 4265 | 4265 | 4265 | 4265 | 61 |
| 368 | 20250106 | 122900 | 615326750 | 4265 | 4265 | 4270 | 4265 | 282 |
| 369 | 20250106 | 122800 | 614123445 | 4265 | 4265 | 4265 | 4265 | 4 |
| 370 | 20250106 | 122700 | 614106385 | 4265 | 4265 | 4270 | 4265 | 109 |
| 371 | 20250106 | 122600 | 613641490 | 4265 | 4265 | 4270 | 4265 | 128 |
| 372 | 20250106 | 122500 | 613094965 | 4265 | 4265 | 4265 | 4265 | 18 |
| 373 | 20250106 | 122400 | 613018195 | 4265 | 4265 | 4270 | 4265 | 259 |
| 374 | 20250106 | 122300 | 611913550 | 4265 | 4270 | 4270 | 4265 | 218 |
| 375 | 20250106 | 122200 | 610983030 | 4270 | 4270 | 4270 | 4265 | 59 |
| 376 | 20250106 | 122100 | 610731130 | 4265 | 4265 | 4265 | 4265 | 3 |
| 377 | 20250106 | 122000 | 610718335 | 4265 | 4265 | 4270 | 4265 | 710 |
| 378 | 20250106 | 121900 | 607689800 | 4270 | 4265 | 4270 | 4265 | 166 |
| 379 | 20250106 | 121800 | 606980995 | 4265 | 4265 | 4270 | 4265 | 503 |
| 380 | 20250106 | 121700 | 604833425 | 4265 | 4265 | 4270 | 4265 | 218 |
| 381 | 20250106 | 121600 | 603902835 | 4270 | 4270 | 4270 | 4265 | 7 |
| 382 | 20250106 | 121500 | 603872965 | 4265 | 4270 | 4270 | 4265 | 3 |
| 383 | 20250106 | 121400 | 603860160 | 4265 | 4265 | 4270 | 4265 | 85 |
| 384 | 20250106 | 121300 | 603497485 | 4270 | 4270 | 4270 | 4265 | 175 |
| 385 | 20250106 | 121200 | 602750250 | 4265 | 4265 | 4265 | 4265 | 104 |
| 386 | 20250106 | 121100 | 602306690 | 4265 | 4265 | 4270 | 4265 | 243 |
| 387 | 20250106 | 121000 | 601269350 | 4265 | 4265 | 4265 | 4265 | 2 |
| 388 | 20250106 | 120900 | 601260820 | 4265 | 4265 | 4265 | 4265 | 150 |
| 389 | 20250106 | 120800 | 600621070 | 4265 | 4265 | 4270 | 4265 | 78 |
| 390 | 20250106 | 120700 | 600288285 | 4265 | 4265 | 4265 | 4265 | 139 |
| 391 | 20250106 | 120600 | 599695450 | 4265 | 4265 | 4265 | 4265 | 5 |
| 392 | 20250106 | 120500 | 599674125 | 4265 | 4265 | 4270 | 4265 | 579 |
| 393 | 20250106 | 120400 | 597202875 | 4265 | 4265 | 4265 | 4265 | 5 |
| 394 | 20250106 | 120300 | 597181550 | 4265 | 4265 | 4270 | 4265 | 15 |
| 395 | 20250106 | 120200 | 597117565 | 4265 | 4270 | 4270 | 4265 | 226 |
| 396 | 20250106 | 120100 | 596152555 | 4270 | 4270 | 4270 | 4270 | 3803 |
| 397 | 20250106 | 120000 | 579913745 | 4275 | 4270 | 4275 | 4270 | 199 |
| 398 | 20250106 | 115900 | 579063955 | 4270 | 4270 | 4275 | 4270 | 17 |
| 399 | 20250106 | 115800 | 578991315 | 4270 | 4270 | 4270 | 4270 | 69 |
| 400 | 20250106 | 115700 | 578696685 | 4270 | 4265 | 4270 | 4265 | 1225 |
| 401 | 20250106 | 115600 | 573467005 | 4270 | 4265 | 4270 | 4265 | 83 |
| 402 | 20250106 | 115500 | 573112625 | 4265 | 4265 | 4265 | 4265 | 55 |
| 403 | 20250106 | 115400 | 572878050 | 4270 | 4265 | 4270 | 4265 | 10 |
| 404 | 20250106 | 115300 | 572835380 | 4270 | 4270 | 4270 | 4270 | 854 |
| 405 | 20250106 | 115200 | 569188800 | 4275 | 4265 | 4275 | 4265 | 468 |
| 406 | 20250106 | 115100 | 567189890 | 4270 | 4270 | 4270 | 4265 | 1174 |
| 407 | 20250106 | 115000 | 562176920 | 4265 | 4265 | 4265 | 4265 | 12 |
| 408 | 20250106 | 114900 | 562125740 | 4265 | 4265 | 4265 | 4265 | 211 |
| 409 | 20250106 | 114800 | 561225825 | 4265 | 4265 | 4265 | 4265 | 8 |
| 410 | 20250106 | 114700 | 561191705 | 4265 | 4265 | 4265 | 4265 | 4 |
| 411 | 20250106 | 114600 | 561174645 | 4265 | 4265 | 4270 | 4260 | 1187 |
| 412 | 20250106 | 114500 | 556111710 | 4265 | 4265 | 4265 | 4265 | 189 |
| 413 | 20250106 | 114400 | 555305625 | 4265 | 4265 | 4265 | 4265 | 9 |
| 414 | 20250106 | 114300 | 555267240 | 4265 | 4265 | 4265 | 4265 | 79 |
| 415 | 20250106 | 114200 | 554930305 | 4265 | 4265 | 4270 | 4265 | 486 |
| 416 | 20250106 | 114100 | 552856990 | 4265 | 4265 | 4265 | 4265 | 195 |
| 417 | 20250106 | 114000 | 552025315 | 4265 | 4265 | 4265 | 4265 | 1573 |
| 418 | 20250106 | 113900 | 545316470 | 4265 | 4270 | 4275 | 4265 | 862 |
| 419 | 20250106 | 113800 | 541635970 | 4275 | 4265 | 4275 | 4265 | 3122 |
| 420 | 20250106 | 113700 | 528305005 | 4265 | 4265 | 4270 | 4265 | 15 |
| 421 | 20250106 | 113600 | 528240995 | 4265 | 4265 | 4270 | 4265 | 175 |
| 422 | 20250106 | 113500 | 527494040 | 4270 | 4265 | 4270 | 4265 | 686 |
| 423 | 20250106 | 113400 | 524564845 | 4265 | 4265 | 4265 | 4265 | 6 |
| 424 | 20250106 | 113300 | 524539255 | 4270 | 4265 | 4270 | 4265 | 314 |
| 425 | 20250106 | 113200 | 523198755 | 4265 | 4265 | 4270 | 4265 | 11 |
| 426 | 20250106 | 113100 | 523151830 | 4270 | 4265 | 4270 | 4265 | 158 |
| 427 | 20250106 | 113000 | 522477940 | 4270 | 4265 | 4270 | 4265 | 241 |
| 428 | 20250106 | 112900 | 521449180 | 4265 | 4265 | 4270 | 4265 | 180 |
| 429 | 20250106 | 112800 | 520681370 | 4265 | 4265 | 4270 | 4265 | 77 |
| 430 | 20250106 | 112700 | 520352715 | 4270 | 4270 | 4270 | 4265 | 81 |
| 431 | 20250106 | 112600 | 520007095 | 4265 | 4265 | 4265 | 4265 | 8 |
| 432 | 20250106 | 112500 | 519972975 | 4265 | 4265 | 4270 | 4265 | 179 |
| 433 | 20250106 | 112400 | 519209530 | 4265 | 4265 | 4270 | 4265 | 115 |
| 434 | 20250106 | 112300 | 518718785 | 4265 | 4265 | 4265 | 4265 | 6 |
| 435 | 20250106 | 112200 | 518693195 | 4265 | 4265 | 4265 | 4265 | 308 |
| 436 | 20250106 | 112100 | 517379575 | 4265 | 4265 | 4265 | 4265 | 252 |
| 437 | 20250106 | 112000 | 516304795 | 4270 | 4265 | 4270 | 4265 | 68 |
| 438 | 20250106 | 111900 | 516014490 | 4265 | 4265 | 4270 | 4265 | 15 |
| 439 | 20250106 | 111800 | 515950510 | 4265 | 4260 | 4270 | 4260 | 165 |
| 440 | 20250106 | 111700 | 515246805 | 4260 | 4260 | 4260 | 4260 | 50 |
| 441 | 20250106 | 111600 | 515033805 | 4265 | 4260 | 4265 | 4260 | 278 |
| 442 | 20250106 | 111500 | 513848165 | 4260 | 4270 | 4270 | 4260 | 6 |
| 443 | 20250106 | 111400 | 513822585 | 4265 | 4270 | 4270 | 4265 | 5237 |
| 444 | 20250106 | 111300 | 491465670 | 4270 | 4265 | 4270 | 4265 | 4016 |
| 445 | 20250106 | 111200 | 474317365 | 4270 | 4265 | 4270 | 4265 | 55 |
| 446 | 20250106 | 111100 | 474082550 | 4270 | 4265 | 4270 | 4265 | 55 |
| 447 | 20250106 | 111000 | 473847970 | 4270 | 4265 | 4270 | 4265 | 15 |
| 448 | 20250106 | 110900 | 473783950 | 4265 | 4265 | 4265 | 4265 | 1933 |
| 449 | 20250106 | 110800 | 465539705 | 4260 | 4260 | 4260 | 4260 | 59 |
| 450 | 20250106 | 110700 | 465288365 | 4260 | 4260 | 4260 | 4260 | 0 |
| 451 | 20250106 | 110600 | 465288365 | 4260 | 4260 | 4260 | 4260 | 198 |
| 452 | 20250106 | 110500 | 464444885 | 4265 | 4260 | 4265 | 4260 | 52 |
| 453 | 20250106 | 110400 | 464223355 | 4265 | 4260 | 4265 | 4260 | 196 |
| 454 | 20250106 | 110300 | 463388390 | 4260 | 4265 | 4265 | 4260 | 6 |
| 455 | 20250106 | 110200 | 463362820 | 4260 | 4260 | 4260 | 4260 | 318 |
| 456 | 20250106 | 110100 | 462008140 | 4265 | 4270 | 4270 | 4260 | 1953 |
| 457 | 20250106 | 110000 | 453679090 | 4270 | 4265 | 4270 | 4265 | 204 |
| 458 | 20250106 | 105900 | 452808525 | 4265 | 4260 | 4265 | 4260 | 1594 |
| 459 | 20250106 | 105800 | 446010390 | 4260 | 4260 | 4265 | 4260 | 147 |
| 460 | 20250106 | 105700 | 445384155 | 4265 | 4265 | 4265 | 4265 | 1 |
| 461 | 20250106 | 105600 | 445379890 | 4265 | 4260 | 4265 | 4260 | 13 |
| 462 | 20250106 | 105500 | 445324495 | 4260 | 4265 | 4265 | 4260 | 205 |
| 463 | 20250106 | 105400 | 444451190 | 4265 | 4260 | 4270 | 4260 | 99 |
| 464 | 20250106 | 105300 | 444028955 | 4260 | 4265 | 4270 | 4260 | 3505 |
| 465 | 20250106 | 105200 | 429081915 | 4265 | 4265 | 4270 | 4265 | 67 |
| 466 | 20250106 | 105100 | 428796105 | 4270 | 4270 | 4270 | 4265 | 145 |
| 467 | 20250106 | 105000 | 428176970 | 4265 | 4265 | 4270 | 4265 | 420 |
| 468 | 20250106 | 104900 | 426384655 | 4265 | 4270 | 4270 | 4265 | 52 |
| 469 | 20250106 | 104800 | 426162865 | 4265 | 4260 | 4270 | 4260 | 3299 |
| 470 | 20250106 | 104700 | 412091810 | 4260 | 4260 | 4260 | 4260 | 4 |
| 471 | 20250106 | 104600 | 412074770 | 4265 | 4260 | 4265 | 4260 | 125 |
| 472 | 20250106 | 104500 | 411542150 | 4260 | 4265 | 4265 | 4260 | 257 |
| 473 | 20250106 | 104400 | 410447170 | 4265 | 4260 | 4265 | 4260 | 106 |
| 474 | 20250106 | 104300 | 409995135 | 4260 | 4260 | 4265 | 4260 | 1257 |
| 475 | 20250106 | 104200 | 404637310 | 4260 | 4260 | 4265 | 4260 | 11 |
| 476 | 20250106 | 104100 | 404590440 | 4260 | 4265 | 4265 | 4260 | 357 |
| 477 | 20250106 | 104000 | 403067845 | 4260 | 4260 | 4260 | 4260 | 60 |
| 478 | 20250106 | 103900 | 402812245 | 4260 | 4260 | 4265 | 4260 | 612 |
| 479 | 20250106 | 103800 | 400202775 | 4260 | 4260 | 4260 | 4260 | 6 |
| 480 | 20250106 | 103700 | 400177215 | 4265 | 4255 | 4265 | 4255 | 55 |
| 481 | 20250106 | 103600 | 399943155 | 4255 | 4260 | 4260 | 4255 | 117 |
| 482 | 20250106 | 103500 | 399444755 | 4260 | 4260 | 4260 | 4260 | 2 |
| 483 | 20250106 | 103400 | 399436235 | 4265 | 4260 | 4265 | 4260 | 630 |
| 484 | 20250106 | 103300 | 396752425 | 4260 | 4260 | 4260 | 4260 | 50 |
| 485 | 20250106 | 103200 | 396539425 | 4265 | 4265 | 4265 | 4260 | 2660 |
| 486 | 20250106 | 103100 | 385196415 | 4265 | 4265 | 4265 | 4265 | 91 |
| 487 | 20250106 | 103000 | 384808300 | 4265 | 4260 | 4270 | 4260 | 1335 |
| 488 | 20250106 | 102900 | 379114440 | 4260 | 4260 | 4260 | 4260 | 7 |
| 489 | 20250106 | 102800 | 379084620 | 4260 | 4260 | 4265 | 4260 | 9 |
| 490 | 20250106 | 102700 | 379046275 | 4265 | 4260 | 4265 | 4260 | 55 |
| 491 | 20250106 | 102600 | 378811965 | 4260 | 4260 | 4265 | 4260 | 68 |
| 492 | 20250106 | 102500 | 378522030 | 4265 | 4260 | 4265 | 4260 | 5 |
| 493 | 20250106 | 102400 | 378500720 | 4260 | 4260 | 4260 | 4260 | 65 |
| 494 | 20250106 | 102300 | 378223820 | 4265 | 4265 | 4265 | 4265 | 2 |
| 495 | 20250106 | 102200 | 378215290 | 4260 | 4260 | 4260 | 4260 | 36 |
| 496 | 20250106 | 102100 | 378061930 | 4265 | 4260 | 4265 | 4260 | 359 |
| 497 | 20250106 | 102000 | 376531045 | 4270 | 4265 | 4270 | 4260 | 774 |
| 498 | 20250106 | 101900 | 373230305 | 4270 | 4270 | 4275 | 4265 | 1527 |
| 499 | 20250106 | 101800 | 366709365 | 4270 | 4260 | 4270 | 4260 | 2146 |
| 500 | 20250106 | 101700 | 357554880 | 4260 | 4255 | 4260 | 4255 | 1848 |
| 501 | 20250106 | 101600 | 349682420 | 4255 | 4255 | 4255 | 4255 | 202 |
| 502 | 20250106 | 101500 | 348822910 | 4260 | 4260 | 4260 | 4250 | 4147 |
| 503 | 20250106 | 101400 | 331168615 | 4260 | 4250 | 4260 | 4250 | 1354 |
| 504 | 20250106 | 101300 | 325406755 | 4250 | 4255 | 4255 | 4250 | 1117 |
| 505 | 20250106 | 101200 | 320654095 | 4250 | 4250 | 4255 | 4250 | 14 |
| 506 | 20250106 | 101100 | 320594590 | 4255 | 4255 | 4255 | 4250 | 54 |
| 507 | 20250106 | 101000 | 320365070 | 4255 | 4250 | 4260 | 4250 | 417 |
| 508 | 20250106 | 100900 | 318590035 | 4250 | 4255 | 4260 | 4250 | 1757 |
| 509 | 20250106 | 100800 | 311113635 | 4255 | 4255 | 4260 | 4255 | 160 |
| 510 | 20250106 | 100700 | 310432815 | 4260 | 4255 | 4260 | 4255 | 5 |
| 511 | 20250106 | 100600 | 310411530 | 4260 | 4260 | 4265 | 4260 | 322 |
| 512 | 20250106 | 100500 | 309039800 | 4265 | 4260 | 4265 | 4260 | 889 |
| 513 | 20250106 | 100400 | 305251930 | 4260 | 4250 | 4260 | 4250 | 967 |
| 514 | 20250106 | 100300 | 301133090 | 4260 | 4255 | 4260 | 4250 | 898 |
| 515 | 20250106 | 100200 | 297311270 | 4255 | 4245 | 4255 | 4240 | 1031 |
| 516 | 20250106 | 100100 | 292924445 | 4255 | 4240 | 4255 | 4240 | 202 |
| 517 | 20250106 | 100000 | 292067920 | 4255 | 4245 | 4255 | 4240 | 664 |
| 518 | 20250106 | 095900 | 289249915 | 4255 | 4250 | 4255 | 4245 | 10187 |
| 519 | 20250106 | 095800 | 245952335 | 4250 | 4250 | 4250 | 4245 | 6 |
| 520 | 20250106 | 095700 | 245926855 | 4245 | 4245 | 4250 | 4245 | 2895 |
| 521 | 20250106 | 095600 | 233636930 | 4245 | 4245 | 4245 | 4240 | 664 |
| 522 | 20250106 | 095500 | 230818265 | 4240 | 4235 | 4245 | 4235 | 335 |
| 523 | 20250106 | 095400 | 229397875 | 4240 | 4240 | 4240 | 4240 | 54 |
| 524 | 20250106 | 095300 | 229168915 | 4240 | 4240 | 4240 | 4240 | 87 |
| 525 | 20250106 | 095200 | 228800035 | 4240 | 4240 | 4240 | 4235 | 602 |
| 526 | 20250106 | 095100 | 226247655 | 4240 | 4240 | 4240 | 4240 | 0 |
| 527 | 20250106 | 095000 | 226247655 | 4240 | 4240 | 4240 | 4240 | 881 |
| 528 | 20250106 | 094900 | 222512215 | 4245 | 4245 | 4245 | 4245 | 184 |
| 529 | 20250106 | 094800 | 221731135 | 4240 | 4240 | 4240 | 4240 | 1 |
| 530 | 20250106 | 094700 | 221726895 | 4240 | 4240 | 4240 | 4240 | 3297 |
| 531 | 20250106 | 094600 | 207747615 | 4235 | 4235 | 4235 | 4235 | 1312 |
| 532 | 20250106 | 094500 | 202191295 | 4235 | 4230 | 4235 | 4230 | 902 |
| 533 | 20250106 | 094400 | 198375825 | 4235 | 4235 | 4235 | 4230 | 1618 |
| 534 | 20250106 | 094300 | 191523800 | 4240 | 4240 | 4240 | 4240 | 5 |
| 535 | 20250106 | 094200 | 191502600 | 4240 | 4240 | 4240 | 4235 | 77 |
| 536 | 20250106 | 094100 | 191176470 | 4240 | 4235 | 4240 | 4235 | 180 |
| 537 | 20250106 | 094000 | 190414145 | 4235 | 4240 | 4240 | 4235 | 90 |
| 538 | 20250106 | 093900 | 190032980 | 4240 | 4240 | 4240 | 4235 | 273 |
| 539 | 20250106 | 093800 | 188876765 | 4235 | 4245 | 4245 | 4235 | 1717 |
| 540 | 20250106 | 093700 | 181605250 | 4245 | 4240 | 4250 | 4235 | 1084 |
| 541 | 20250106 | 093600 | 177004680 | 4250 | 4250 | 4250 | 4250 | 5 |
| 542 | 20250106 | 093500 | 176983430 | 4250 | 4250 | 4250 | 4250 | 21 |
| 543 | 20250106 | 093400 | 176894180 | 4250 | 4245 | 4250 | 4245 | 683 |
| 544 | 20250106 | 093300 | 173992820 | 4245 | 4240 | 4245 | 4235 | 1304 |
| 545 | 20250106 | 093200 | 168464480 | 4240 | 4240 | 4240 | 4240 | 1055 |
| 546 | 20250106 | 093100 | 163991280 | 4235 | 4240 | 4240 | 4235 | 112 |
| 547 | 20250106 | 093000 | 163516450 | 4240 | 4250 | 4250 | 4240 | 972 |
| 548 | 20250106 | 092900 | 159389815 | 4250 | 4250 | 4250 | 4250 | 4 |
| 549 | 20250106 | 092800 | 159372815 | 4250 | 4235 | 4250 | 4235 | 317 |
| 550 | 20250106 | 092700 | 158030095 | 4250 | 4235 | 4250 | 4230 | 3366 |
| 551 | 20250106 | 092600 | 143737170 | 4250 | 4230 | 4250 | 4230 | 2302 |
| 552 | 20250106 | 092500 | 133984230 | 4235 | 4240 | 4240 | 4235 | 2227 |
| 553 | 20250106 | 092400 | 124551780 | 4240 | 4240 | 4240 | 4235 | 877 |
| 554 | 20250106 | 092300 | 120833350 | 4235 | 4245 | 4250 | 4235 | 2438 |
| 555 | 20250106 | 092200 | 110489740 | 4245 | 4240 | 4245 | 4240 | 1686 |
| 556 | 20250106 | 092100 | 103340025 | 4240 | 4240 | 4240 | 4240 | 202 |
| 557 | 20250106 | 092000 | 102483545 | 4235 | 4245 | 4245 | 4235 | 1023 |
| 558 | 20250106 | 091900 | 98146000 | 4240 | 4250 | 4250 | 4240 | 1405 |
| 559 | 20250106 | 091800 | 92180445 | 4250 | 4245 | 4250 | 4245 | 381 |
| 560 | 20250106 | 091700 | 90562495 | 4240 | 4240 | 4240 | 4240 | 17 |
| 561 | 20250106 | 091600 | 90490415 | 4250 | 4240 | 4250 | 4240 | 144 |
| 562 | 20250106 | 091500 | 89879725 | 4250 | 4245 | 4250 | 4235 | 1778 |
| 563 | 20250106 | 091400 | 82339955 | 4250 | 4245 | 4250 | 4245 | 280 |
| 564 | 20250106 | 091300 | 81151305 | 4240 | 4250 | 4250 | 4240 | 1672 |
| 565 | 20250106 | 091200 | 74060710 | 4250 | 4245 | 4250 | 4235 | 3055 |
| 566 | 20250106 | 091100 | 61091835 | 4245 | 4245 | 4245 | 4245 | 3 |
| 567 | 20250106 | 091000 | 61079100 | 4235 | 4250 | 4250 | 4235 | 1296 |
| 568 | 20250106 | 090900 | 55579740 | 4245 | 4245 | 4245 | 4245 | 40 |
| 569 | 20250106 | 090800 | 55409940 | 4235 | 4250 | 4250 | 4235 | 34 |
| 570 | 20250106 | 090700 | 55265455 | 4240 | 4230 | 4240 | 4230 | 529 |
| 571 | 20250106 | 090600 | 53025475 | 4240 | 4225 | 4240 | 4225 | 109 |
| 572 | 20250106 | 090500 | 52564830 | 4235 | 4230 | 4245 | 4230 | 1782 |
| 573 | 20250106 | 090400 | 45025870 | 4230 | 4225 | 4230 | 4220 | 400 |
| 574 | 20250106 | 090300 | 43336530 | 4225 | 4235 | 4245 | 4225 | 4020 |
| 575 | 20250106 | 090200 | 26325175 | 4235 | 4260 | 4265 | 4235 | 4932 |
| 576 | 20250106 | 090100 | 5416680 | 4260 | 4260 | 4260 | 4260 | 4 |
| 577 | 20250106 | 090000 | 5399640 | 4245 | 4245 | 4245 | 4245 | 1272 |