29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 200500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 3850 |
| 3 | 20250102 | 200400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 4 | 20250102 | 200300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 5 | 20250102 | 200200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 6 | 20250102 | 200100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 7 | 20250102 | 200000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 8 | 20250102 | 195900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 9 | 20250102 | 195800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 10 | 20250102 | 195700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 11 | 20250102 | 195600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 12 | 20250102 | 195500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 13 | 20250102 | 195400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 14 | 20250102 | 195300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 15 | 20250102 | 195200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 16 | 20250102 | 195100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 17 | 20250102 | 195000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 18 | 20250102 | 194900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 19 | 20250102 | 194800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 20 | 20250102 | 194700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 21 | 20250102 | 194600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 22 | 20250102 | 194500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 23 | 20250102 | 194400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 24 | 20250102 | 194300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 25 | 20250102 | 194200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 26 | 20250102 | 194100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 27 | 20250102 | 194000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 28 | 20250102 | 193900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 29 | 20250102 | 193800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 30 | 20250102 | 193700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 31 | 20250102 | 193600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 32 | 20250102 | 193500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 3850 |
| 33 | 20250102 | 193400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 34 | 20250102 | 193300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 35 | 20250102 | 193200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 36 | 20250102 | 193100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 37 | 20250102 | 193000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 38 | 20250102 | 192900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 39 | 20250102 | 192800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 40 | 20250102 | 192700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 41 | 20250102 | 192600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 42 | 20250102 | 192500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 43 | 20250102 | 192400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 44 | 20250102 | 192300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 45 | 20250102 | 192200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 46 | 20250102 | 192100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 47 | 20250102 | 192000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 48 | 20250102 | 191900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 49 | 20250102 | 191800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 50 | 20250102 | 191700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 51 | 20250102 | 191600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 52 | 20250102 | 191500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 53 | 20250102 | 191400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 54 | 20250102 | 191300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 55 | 20250102 | 191200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 56 | 20250102 | 191100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 57 | 20250102 | 191000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 58 | 20250102 | 190900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 59 | 20250102 | 190800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 60 | 20250102 | 190700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 61 | 20250102 | 190600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 62 | 20250102 | 190500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 3850 |
| 63 | 20250102 | 190400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 64 | 20250102 | 190300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 65 | 20250102 | 190200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 66 | 20250102 | 190100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 67 | 20250102 | 190000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 68 | 20250102 | 185900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 69 | 20250102 | 185800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 70 | 20250102 | 185700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 71 | 20250102 | 185600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 72 | 20250102 | 185500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 73 | 20250102 | 185400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 74 | 20250102 | 185300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 75 | 20250102 | 185200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 76 | 20250102 | 185100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 77 | 20250102 | 185000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 78 | 20250102 | 184900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 79 | 20250102 | 184800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 80 | 20250102 | 184700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 81 | 20250102 | 184600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 82 | 20250102 | 184500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 83 | 20250102 | 184400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 84 | 20250102 | 184300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 85 | 20250102 | 184200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 86 | 20250102 | 184100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 87 | 20250102 | 184000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 88 | 20250102 | 183900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 89 | 20250102 | 183800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 90 | 20250102 | 183700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 91 | 20250102 | 183600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 92 | 20250102 | 183500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 3850 |
| 93 | 20250102 | 183400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 94 | 20250102 | 183300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 95 | 20250102 | 183200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 96 | 20250102 | 183100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 97 | 20250102 | 183000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 98 | 20250102 | 182900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 99 | 20250102 | 182800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 100 | 20250102 | 182700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 101 | 20250102 | 182600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 102 | 20250102 | 182500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 103 | 20250102 | 182400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 104 | 20250102 | 182300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 105 | 20250102 | 182200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 106 | 20250102 | 182100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 107 | 20250102 | 182000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 108 | 20250102 | 181900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 109 | 20250102 | 181800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 110 | 20250102 | 181700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 111 | 20250102 | 181600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 112 | 20250102 | 181500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 113 | 20250102 | 181400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 114 | 20250102 | 181300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 115 | 20250102 | 181200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 116 | 20250102 | 181100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 117 | 20250102 | 181000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 118 | 20250102 | 180900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 119 | 20250102 | 180800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 120 | 20250102 | 180700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 121 | 20250102 | 180600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 122 | 20250102 | 180500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 3850 |
| 123 | 20250102 | 180400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 124 | 20250102 | 180300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 125 | 20250102 | 180200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 126 | 20250102 | 180100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 127 | 20250102 | 180000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 128 | 20250102 | 175900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 129 | 20250102 | 175800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 130 | 20250102 | 175700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 131 | 20250102 | 175600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 132 | 20250102 | 175500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 133 | 20250102 | 175400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 134 | 20250102 | 175300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 135 | 20250102 | 175200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 136 | 20250102 | 175100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 137 | 20250102 | 175000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 138 | 20250102 | 174900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 139 | 20250102 | 174800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 140 | 20250102 | 174700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 141 | 20250102 | 174600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 142 | 20250102 | 174500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 143 | 20250102 | 174400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 144 | 20250102 | 174300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 145 | 20250102 | 174200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 146 | 20250102 | 174100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 147 | 20250102 | 174000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 148 | 20250102 | 173900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 149 | 20250102 | 173800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 150 | 20250102 | 173700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 151 | 20250102 | 173600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 152 | 20250102 | 173500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 3850 |
| 153 | 20250102 | 173400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 154 | 20250102 | 173300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 155 | 20250102 | 173200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 156 | 20250102 | 173100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 157 | 20250102 | 173000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 158 | 20250102 | 172900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 159 | 20250102 | 172800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 160 | 20250102 | 172700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 161 | 20250102 | 172600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 162 | 20250102 | 172500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 163 | 20250102 | 172400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 164 | 20250102 | 172300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 165 | 20250102 | 172200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 166 | 20250102 | 172100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 167 | 20250102 | 172000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 168 | 20250102 | 171900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 169 | 20250102 | 171800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 170 | 20250102 | 171700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 171 | 20250102 | 171600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 172 | 20250102 | 171500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 173 | 20250102 | 171400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 174 | 20250102 | 171300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 175 | 20250102 | 171200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 176 | 20250102 | 171100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 177 | 20250102 | 171000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 178 | 20250102 | 170900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 179 | 20250102 | 170800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 180 | 20250102 | 170700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 181 | 20250102 | 170600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 182 | 20250102 | 170500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 3850 |
| 183 | 20250102 | 170400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 184 | 20250102 | 170300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 185 | 20250102 | 170200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 186 | 20250102 | 170100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 187 | 20250102 | 170000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 188 | 20250102 | 165900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 189 | 20250102 | 165800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 190 | 20250102 | 165700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 191 | 20250102 | 165600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 192 | 20250102 | 165500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 193 | 20250102 | 165400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 194 | 20250102 | 165300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 195 | 20250102 | 165200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 196 | 20250102 | 165100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 197 | 20250102 | 165000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 198 | 20250102 | 164900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 199 | 20250102 | 164800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 200 | 20250102 | 164700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 201 | 20250102 | 164600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 202 | 20250102 | 164500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 203 | 20250102 | 164400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 204 | 20250102 | 164300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 205 | 20250102 | 164200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 206 | 20250102 | 164100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 207 | 20250102 | 164000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 208 | 20250102 | 163900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 209 | 20250102 | 163800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 210 | 20250102 | 163700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 211 | 20250102 | 163600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 212 | 20250102 | 163500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 3850 |
| 213 | 20250102 | 163400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 214 | 20250102 | 163300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 215 | 20250102 | 163200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 216 | 20250102 | 163100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 217 | 20250102 | 163000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 218 | 20250102 | 162900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 219 | 20250102 | 162800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 220 | 20250102 | 162700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 221 | 20250102 | 162600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 222 | 20250102 | 162500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 223 | 20250102 | 162400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 224 | 20250102 | 162300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 225 | 20250102 | 162200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 226 | 20250102 | 162100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 227 | 20250102 | 162000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 228 | 20250102 | 161900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 229 | 20250102 | 161800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 230 | 20250102 | 161700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 231 | 20250102 | 161600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 232 | 20250102 | 161500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 233 | 20250102 | 161400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 234 | 20250102 | 161300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 235 | 20250102 | 161200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 236 | 20250102 | 161100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 237 | 20250102 | 161000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 238 | 20250102 | 160900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 239 | 20250102 | 160800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 240 | 20250102 | 160700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 241 | 20250102 | 160600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 242 | 20250102 | 160500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 3850 |
| 243 | 20250102 | 160400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 244 | 20250102 | 160300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 245 | 20250102 | 160200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 246 | 20250102 | 160100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 247 | 20250102 | 160000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 248 | 20250102 | 155900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 249 | 20250102 | 155800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 250 | 20250102 | 155700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 251 | 20250102 | 155600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 252 | 20250102 | 155500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 253 | 20250102 | 155400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 254 | 20250102 | 155300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 255 | 20250102 | 155200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 256 | 20250102 | 155100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 257 | 20250102 | 155000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 258 | 20250102 | 154900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 259 | 20250102 | 154800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 260 | 20250102 | 154700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 261 | 20250102 | 154600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 262 | 20250102 | 154500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 263 | 20250102 | 154400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 264 | 20250102 | 154300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 265 | 20250102 | 154200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 266 | 20250102 | 154100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 267 | 20250102 | 154000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 268 | 20250102 | 153900 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 269 | 20250102 | 153800 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 270 | 20250102 | 153700 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 271 | 20250102 | 153600 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 272 | 20250102 | 153500 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 3850 |
| 273 | 20250102 | 153400 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 274 | 20250102 | 153300 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 275 | 20250102 | 153200 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 276 | 20250102 | 153100 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 277 | 20250102 | 153000 | 1149034325 | 4765 | 4765 | 4765 | 4765 | 3850 |
| 278 | 20250102 | 152900 | 1130689075 | 4740 | 4740 | 4740 | 4740 | 0 |
| 279 | 20250102 | 152800 | 1130689075 | 4740 | 4740 | 4740 | 4740 | 0 |
| 280 | 20250102 | 152700 | 1130689075 | 4740 | 4740 | 4740 | 4740 | 0 |
| 281 | 20250102 | 152600 | 1130689075 | 4740 | 4740 | 4740 | 4740 | 0 |
| 282 | 20250102 | 152500 | 1130689075 | 4740 | 4740 | 4740 | 4740 | 0 |
| 283 | 20250102 | 152400 | 1130689075 | 4740 | 4740 | 4740 | 4740 | 0 |
| 284 | 20250102 | 152300 | 1130689075 | 4740 | 4740 | 4740 | 4740 | 0 |
| 285 | 20250102 | 152200 | 1130689075 | 4740 | 4740 | 4740 | 4740 | 0 |
| 286 | 20250102 | 152100 | 1130689075 | 4740 | 4740 | 4740 | 4740 | 0 |
| 287 | 20250102 | 152000 | 1130689075 | 4740 | 4740 | 4740 | 4740 | 0 |
| 288 | 20250102 | 151900 | 1130689075 | 4740 | 4735 | 4740 | 4735 | 99 |
| 289 | 20250102 | 151800 | 1130220115 | 4735 | 4735 | 4735 | 4735 | 6 |
| 290 | 20250102 | 151700 | 1130191705 | 4745 | 4745 | 4750 | 4745 | 102 |
| 291 | 20250102 | 151600 | 1129707705 | 4750 | 4750 | 4750 | 4750 | 121 |
| 292 | 20250102 | 151500 | 1129132955 | 4750 | 4740 | 4750 | 4740 | 1089 |
| 293 | 20250102 | 151400 | 1123970895 | 4730 | 4745 | 4745 | 4730 | 2515 |
| 294 | 20250102 | 151300 | 1112071590 | 4745 | 4750 | 4755 | 4745 | 1440 |
| 295 | 20250102 | 151200 | 1105235060 | 4760 | 4755 | 4760 | 4755 | 160 |
| 296 | 20250102 | 151100 | 1104474230 | 4755 | 4755 | 4755 | 4750 | 221 |
| 297 | 20250102 | 151000 | 1103423475 | 4755 | 4765 | 4765 | 4755 | 489 |
| 298 | 20250102 | 150900 | 1101097540 | 4765 | 4765 | 4770 | 4765 | 3660 |
| 299 | 20250102 | 150800 | 1083657630 | 4765 | 4775 | 4775 | 4765 | 445 |
| 300 | 20250102 | 150700 | 1081535215 | 4770 | 4770 | 4770 | 4765 | 798 |
| 301 | 20250102 | 150600 | 1077729010 | 4765 | 4765 | 4770 | 4765 | 564 |
| 302 | 20250102 | 150500 | 1075040415 | 4765 | 4765 | 4770 | 4765 | 759 |
| 303 | 20250102 | 150400 | 1071422665 | 4765 | 4770 | 4770 | 4755 | 552 |
| 304 | 20250102 | 150300 | 1068791085 | 4765 | 4760 | 4765 | 4760 | 634 |
| 305 | 20250102 | 150200 | 1065770915 | 4760 | 4760 | 4760 | 4760 | 799 |
| 306 | 20250102 | 150100 | 1061967675 | 4760 | 4755 | 4760 | 4745 | 1104 |
| 307 | 20250102 | 150000 | 1056721640 | 4755 | 4760 | 4760 | 4755 | 595 |
| 308 | 20250102 | 145900 | 1053890025 | 4755 | 4760 | 4760 | 4755 | 637 |
| 309 | 20250102 | 145800 | 1050859895 | 4760 | 4760 | 4770 | 4755 | 673 |
| 310 | 20250102 | 145700 | 1047656405 | 4760 | 4765 | 4765 | 4760 | 2210 |
| 311 | 20250102 | 145600 | 1037133885 | 4765 | 4760 | 4765 | 4760 | 524 |
| 312 | 20250102 | 145500 | 1034637990 | 4755 | 4755 | 4760 | 4755 | 1647 |
| 313 | 20250102 | 145400 | 1026803590 | 4760 | 4760 | 4760 | 4755 | 824 |
| 314 | 20250102 | 145300 | 1022881375 | 4760 | 4760 | 4760 | 4760 | 886 |
| 315 | 20250102 | 145200 | 1018664015 | 4760 | 4760 | 4760 | 4760 | 588 |
| 316 | 20250102 | 145100 | 1015865135 | 4760 | 4760 | 4760 | 4760 | 674 |
| 317 | 20250102 | 145000 | 1012656895 | 4755 | 4765 | 4765 | 4750 | 2366 |
| 318 | 20250102 | 144900 | 1001402150 | 4765 | 4765 | 4765 | 4765 | 650 |
| 319 | 20250102 | 144800 | 998304900 | 4765 | 4770 | 4770 | 4765 | 1081 |
| 320 | 20250102 | 144700 | 993150805 | 4775 | 4770 | 4775 | 4770 | 624 |
| 321 | 20250102 | 144600 | 990172725 | 4770 | 4770 | 4775 | 4770 | 553 |
| 322 | 20250102 | 144500 | 987534910 | 4770 | 4780 | 4780 | 4770 | 2552 |
| 323 | 20250102 | 144400 | 975356690 | 4775 | 4770 | 4780 | 4765 | 6445 |
| 324 | 20250102 | 144300 | 944603940 | 4765 | 4770 | 4770 | 4765 | 613 |
| 325 | 20250102 | 144200 | 941680430 | 4770 | 4765 | 4770 | 4765 | 737 |
| 326 | 20250102 | 144100 | 938166445 | 4770 | 4770 | 4770 | 4765 | 999 |
| 327 | 20250102 | 144000 | 933401745 | 4770 | 4765 | 4770 | 4765 | 593 |
| 328 | 20250102 | 143900 | 930573345 | 4760 | 4770 | 4775 | 4755 | 3130 |
| 329 | 20250102 | 143800 | 915680020 | 4770 | 4775 | 4775 | 4765 | 957 |
| 330 | 20250102 | 143700 | 911116740 | 4770 | 4765 | 4770 | 4760 | 4849 |
| 331 | 20250102 | 143600 | 888005945 | 4760 | 4760 | 4765 | 4760 | 758 |
| 332 | 20250102 | 143500 | 884395615 | 4765 | 4765 | 4765 | 4760 | 1257 |
| 333 | 20250102 | 143400 | 878408360 | 4765 | 4760 | 4765 | 4760 | 861 |
| 334 | 20250102 | 143300 | 874307255 | 4765 | 4765 | 4770 | 4760 | 1685 |
| 335 | 20250102 | 143200 | 866277075 | 4765 | 4755 | 4765 | 4755 | 4697 |
| 336 | 20250102 | 143100 | 843936310 | 4755 | 4755 | 4755 | 4750 | 584 |
| 337 | 20250102 | 143000 | 841160150 | 4755 | 4750 | 4755 | 4750 | 2372 |
| 338 | 20250102 | 142900 | 829892535 | 4750 | 4760 | 4760 | 4750 | 1234 |
| 339 | 20250102 | 142800 | 824024770 | 4755 | 4755 | 4760 | 4755 | 618 |
| 340 | 20250102 | 142700 | 821084685 | 4755 | 4750 | 4755 | 4745 | 4511 |
| 341 | 20250102 | 142600 | 799655510 | 4750 | 4750 | 4750 | 4745 | 1791 |
| 342 | 20250102 | 142500 | 791148510 | 4750 | 4745 | 4750 | 4745 | 697 |
| 343 | 20250102 | 142400 | 787837870 | 4745 | 4750 | 4750 | 4745 | 619 |
| 344 | 20250102 | 142300 | 784897990 | 4750 | 4750 | 4750 | 4745 | 1957 |
| 345 | 20250102 | 142200 | 775604880 | 4750 | 4750 | 4755 | 4750 | 733 |
| 346 | 20250102 | 142100 | 772122630 | 4750 | 4750 | 4750 | 4750 | 1221 |
| 347 | 20250102 | 142000 | 766322880 | 4750 | 4745 | 4750 | 4745 | 1022 |
| 348 | 20250102 | 141900 | 761469260 | 4745 | 4740 | 4755 | 4730 | 7672 |
| 349 | 20250102 | 141800 | 725035620 | 4740 | 4745 | 4745 | 4740 | 1658 |
| 350 | 20250102 | 141700 | 717175800 | 4740 | 4745 | 4750 | 4740 | 1069 |
| 351 | 20250102 | 141600 | 712102735 | 4745 | 4730 | 4745 | 4730 | 1446 |
| 352 | 20250102 | 141500 | 705250025 | 4730 | 4740 | 4740 | 4720 | 7173 |
| 353 | 20250102 | 141400 | 671381520 | 4740 | 4730 | 4745 | 4725 | 3136 |
| 354 | 20250102 | 141300 | 656530975 | 4725 | 4750 | 4750 | 4725 | 13655 |
| 355 | 20250102 | 141200 | 591874295 | 4745 | 4745 | 4755 | 4730 | 7557 |
| 356 | 20250102 | 141100 | 556054315 | 4745 | 4735 | 4745 | 4730 | 2154 |
| 357 | 20250102 | 141000 | 545842880 | 4735 | 4745 | 4745 | 4735 | 793 |
| 358 | 20250102 | 140900 | 542086220 | 4730 | 4725 | 4745 | 4725 | 7578 |
| 359 | 20250102 | 140800 | 506211655 | 4730 | 4715 | 4730 | 4715 | 2042 |
| 360 | 20250102 | 140700 | 496570580 | 4710 | 4710 | 4715 | 4710 | 893 |
| 361 | 20250102 | 140600 | 492362925 | 4710 | 4700 | 4710 | 4700 | 1527 |
| 362 | 20250102 | 140500 | 485177585 | 4700 | 4700 | 4700 | 4700 | 0 |
| 363 | 20250102 | 140400 | 485177585 | 4700 | 4700 | 4700 | 4700 | 1002 |
| 364 | 20250102 | 140300 | 480468185 | 4700 | 4700 | 4700 | 4700 | 27 |
| 365 | 20250102 | 140200 | 480341285 | 4710 | 4710 | 4710 | 4710 | 0 |
| 366 | 20250102 | 140100 | 480341285 | 4710 | 4710 | 4710 | 4710 | 1 |
| 367 | 20250102 | 140000 | 480336575 | 4700 | 4700 | 4700 | 4700 | 10 |
| 368 | 20250102 | 135900 | 480289575 | 4705 | 4705 | 4705 | 4705 | 1 |
| 369 | 20250102 | 135800 | 480284870 | 4710 | 4705 | 4710 | 4700 | 152 |
| 370 | 20250102 | 135700 | 479569240 | 4705 | 4705 | 4705 | 4705 | 332 |
| 371 | 20250102 | 135600 | 478007180 | 4705 | 4705 | 4705 | 4705 | 43 |
| 372 | 20250102 | 135500 | 477804865 | 4705 | 4700 | 4705 | 4700 | 308 |
| 373 | 20250102 | 135400 | 476357240 | 4705 | 4705 | 4705 | 4705 | 8 |
| 374 | 20250102 | 135300 | 476319600 | 4710 | 4705 | 4710 | 4705 | 544 |
| 375 | 20250102 | 135200 | 473760075 | 4705 | 4705 | 4705 | 4700 | 420 |
| 376 | 20250102 | 135100 | 471785725 | 4705 | 4705 | 4705 | 4705 | 1166 |
| 377 | 20250102 | 135000 | 466299695 | 4700 | 4700 | 4700 | 4700 | 23 |
| 378 | 20250102 | 134900 | 466191595 | 4700 | 4700 | 4700 | 4700 | 549 |
| 379 | 20250102 | 134800 | 463611295 | 4705 | 4705 | 4705 | 4700 | 6 |
| 380 | 20250102 | 134700 | 463583070 | 4705 | 4700 | 4705 | 4700 | 482 |
| 381 | 20250102 | 134600 | 461317665 | 4700 | 4700 | 4700 | 4700 | 174 |
| 382 | 20250102 | 134500 | 460499865 | 4705 | 4700 | 4705 | 4700 | 81 |
| 383 | 20250102 | 134400 | 460119010 | 4705 | 4695 | 4705 | 4695 | 5 |
| 384 | 20250102 | 134300 | 460095525 | 4705 | 4700 | 4705 | 4695 | 1063 |
| 385 | 20250102 | 134200 | 455099510 | 4700 | 4700 | 4700 | 4700 | 1 |
| 386 | 20250102 | 134100 | 455094810 | 4695 | 4695 | 4695 | 4695 | 210 |
| 387 | 20250102 | 134000 | 454108860 | 4700 | 4695 | 4700 | 4695 | 133 |
| 388 | 20250102 | 133900 | 453484420 | 4695 | 4695 | 4695 | 4695 | 91 |
| 389 | 20250102 | 133800 | 453057175 | 4700 | 4700 | 4700 | 4700 | 0 |
| 390 | 20250102 | 133700 | 453057175 | 4700 | 4705 | 4705 | 4700 | 145 |
| 391 | 20250102 | 133600 | 452375175 | 4705 | 4705 | 4705 | 4700 | 211 |
| 392 | 20250102 | 133500 | 451383345 | 4705 | 4705 | 4705 | 4705 | 15 |
| 393 | 20250102 | 133400 | 451312770 | 4705 | 4700 | 4705 | 4700 | 456 |
| 394 | 20250102 | 133300 | 449169025 | 4695 | 4690 | 4695 | 4690 | 739 |
| 395 | 20250102 | 133200 | 445700655 | 4690 | 4690 | 4690 | 4690 | 28 |
| 396 | 20250102 | 133100 | 445569335 | 4685 | 4695 | 4695 | 4685 | 419 |
| 397 | 20250102 | 133000 | 443604640 | 4695 | 4695 | 4695 | 4695 | 1 |
| 398 | 20250102 | 132900 | 443599945 | 4690 | 4695 | 4695 | 4690 | 3 |
| 399 | 20250102 | 132800 | 443585865 | 4700 | 4695 | 4700 | 4695 | 8 |
| 400 | 20250102 | 132700 | 443548275 | 4695 | 4700 | 4700 | 4695 | 71 |
| 401 | 20250102 | 132600 | 443214925 | 4695 | 4695 | 4695 | 4695 | 175 |
| 402 | 20250102 | 132500 | 442393300 | 4700 | 4700 | 4700 | 4695 | 753 |
| 403 | 20250102 | 132400 | 438857910 | 4695 | 4695 | 4695 | 4695 | 134 |
| 404 | 20250102 | 132300 | 438228780 | 4700 | 4695 | 4700 | 4680 | 162 |
| 405 | 20250102 | 132200 | 437469115 | 4690 | 4700 | 4700 | 4690 | 131 |
| 406 | 20250102 | 132100 | 436853620 | 4705 | 4705 | 4705 | 4705 | 38 |
| 407 | 20250102 | 132000 | 436674830 | 4705 | 4700 | 4705 | 4700 | 378 |
| 408 | 20250102 | 131900 | 434897700 | 4705 | 4700 | 4705 | 4700 | 504 |
| 409 | 20250102 | 131800 | 432527380 | 4700 | 4680 | 4700 | 4680 | 2286 |
| 410 | 20250102 | 131700 | 421825480 | 4690 | 4685 | 4690 | 4685 | 1000 |
| 411 | 20250102 | 131600 | 417139885 | 4685 | 4680 | 4685 | 4680 | 16 |
| 412 | 20250102 | 131500 | 417065000 | 4685 | 4685 | 4685 | 4685 | 419 |
| 413 | 20250102 | 131400 | 415101985 | 4680 | 4680 | 4680 | 4680 | 18 |
| 414 | 20250102 | 131300 | 415017745 | 4680 | 4680 | 4680 | 4680 | 0 |
| 415 | 20250102 | 131200 | 415017745 | 4680 | 4680 | 4680 | 4680 | 105 |
| 416 | 20250102 | 131100 | 414526345 | 4685 | 4685 | 4685 | 4685 | 0 |
| 417 | 20250102 | 131000 | 414526345 | 4685 | 4685 | 4685 | 4685 | 1 |
| 418 | 20250102 | 130900 | 414521660 | 4685 | 4685 | 4685 | 4685 | 0 |
| 419 | 20250102 | 130800 | 414521660 | 4685 | 4675 | 4685 | 4675 | 302 |
| 420 | 20250102 | 130700 | 413109800 | 4675 | 4675 | 4675 | 4675 | 815 |
| 421 | 20250102 | 130600 | 409299675 | 4675 | 4675 | 4675 | 4675 | 185 |
| 422 | 20250102 | 130500 | 408434800 | 4675 | 4675 | 4675 | 4675 | 0 |
| 423 | 20250102 | 130400 | 408434800 | 4675 | 4680 | 4680 | 4675 | 69 |
| 424 | 20250102 | 130300 | 408112125 | 4690 | 4680 | 4690 | 4680 | 43 |
| 425 | 20250102 | 130200 | 407910875 | 4690 | 4685 | 4690 | 4685 | 2 |
| 426 | 20250102 | 130100 | 407901500 | 4685 | 4680 | 4685 | 4675 | 993 |
| 427 | 20250102 | 130000 | 403254695 | 4675 | 4675 | 4675 | 4675 | 106 |
| 428 | 20250102 | 125900 | 402759145 | 4675 | 4680 | 4680 | 4675 | 586 |
| 429 | 20250102 | 125800 | 400018595 | 4680 | 4675 | 4680 | 4675 | 657 |
| 430 | 20250102 | 125700 | 396943970 | 4680 | 4680 | 4680 | 4680 | 400 |
| 431 | 20250102 | 125600 | 395071970 | 4685 | 4685 | 4685 | 4685 | 10 |
| 432 | 20250102 | 125500 | 395025120 | 4685 | 4690 | 4690 | 4680 | 343 |
| 433 | 20250102 | 125400 | 393418865 | 4690 | 4690 | 4690 | 4690 | 20 |
| 434 | 20250102 | 125300 | 393325065 | 4690 | 4685 | 4690 | 4685 | 21 |
| 435 | 20250102 | 125200 | 393226580 | 4690 | 4685 | 4690 | 4680 | 74 |
| 436 | 20250102 | 125100 | 392879930 | 4685 | 4685 | 4685 | 4685 | 50 |
| 437 | 20250102 | 125000 | 392645680 | 4685 | 4680 | 4685 | 4680 | 32 |
| 438 | 20250102 | 124900 | 392495915 | 4680 | 4665 | 4680 | 4665 | 1688 |
| 439 | 20250102 | 124800 | 384618455 | 4665 | 4670 | 4670 | 4665 | 21 |
| 440 | 20250102 | 124700 | 384520485 | 4660 | 4665 | 4670 | 4660 | 969 |
| 441 | 20250102 | 124600 | 380004635 | 4670 | 4665 | 4670 | 4665 | 62 |
| 442 | 20250102 | 124500 | 379715105 | 4665 | 4665 | 4665 | 4665 | 1 |
| 443 | 20250102 | 124400 | 379710440 | 4670 | 4670 | 4670 | 4670 | 11 |
| 444 | 20250102 | 124300 | 379659070 | 4670 | 4670 | 4670 | 4670 | 61 |
| 445 | 20250102 | 124200 | 379374200 | 4670 | 4670 | 4670 | 4660 | 25 |
| 446 | 20250102 | 124100 | 379257640 | 4670 | 4670 | 4670 | 4665 | 1066 |
| 447 | 20250102 | 124000 | 374284725 | 4670 | 4675 | 4675 | 4670 | 169 |
| 448 | 20250102 | 123900 | 373495430 | 4680 | 4680 | 4680 | 4680 | 0 |
| 449 | 20250102 | 123800 | 373495430 | 4680 | 4680 | 4680 | 4680 | 1 |
| 450 | 20250102 | 123700 | 373490750 | 4665 | 4670 | 4675 | 4665 | 504 |
| 451 | 20250102 | 123600 | 371137425 | 4675 | 4680 | 4680 | 4670 | 2067 |
| 452 | 20250102 | 123500 | 361484345 | 4680 | 4680 | 4680 | 4680 | 0 |
| 453 | 20250102 | 123400 | 361484345 | 4680 | 4680 | 4680 | 4680 | 20 |
| 454 | 20250102 | 123300 | 361390745 | 4680 | 4680 | 4680 | 4680 | 60 |
| 455 | 20250102 | 123200 | 361109945 | 4680 | 4680 | 4680 | 4680 | 12 |
| 456 | 20250102 | 123100 | 361053785 | 4680 | 4680 | 4680 | 4675 | 29 |
| 457 | 20250102 | 123000 | 360918165 | 4670 | 4675 | 4675 | 4670 | 100 |
| 458 | 20250102 | 122900 | 360451095 | 4680 | 4680 | 4680 | 4680 | 20 |
| 459 | 20250102 | 122800 | 360357495 | 4680 | 4680 | 4680 | 4680 | 0 |
| 460 | 20250102 | 122700 | 360357495 | 4680 | 4675 | 4680 | 4675 | 250 |
| 461 | 20250102 | 122600 | 359187745 | 4675 | 4675 | 4675 | 4675 | 1 |
| 462 | 20250102 | 122500 | 359183070 | 4670 | 4675 | 4675 | 4670 | 219 |
| 463 | 20250102 | 122400 | 358160285 | 4680 | 4680 | 4680 | 4680 | 0 |
| 464 | 20250102 | 122300 | 358160285 | 4680 | 4675 | 4680 | 4670 | 71 |
| 465 | 20250102 | 122200 | 357828555 | 4675 | 4675 | 4675 | 4670 | 388 |
| 466 | 20250102 | 122100 | 356016440 | 4685 | 4680 | 4685 | 4675 | 1017 |
| 467 | 20250102 | 122000 | 351261930 | 4685 | 4685 | 4685 | 4685 | 0 |
| 468 | 20250102 | 121900 | 351261930 | 4685 | 4685 | 4685 | 4685 | 10 |
| 469 | 20250102 | 121800 | 351215080 | 4685 | 4685 | 4685 | 4685 | 0 |
| 470 | 20250102 | 121700 | 351215080 | 4685 | 4685 | 4685 | 4685 | 27 |
| 471 | 20250102 | 121600 | 351088585 | 4685 | 4685 | 4685 | 4685 | 33 |
| 472 | 20250102 | 121500 | 350933980 | 4680 | 4670 | 4680 | 4670 | 32 |
| 473 | 20250102 | 121400 | 350784240 | 4685 | 4685 | 4685 | 4685 | 0 |
| 474 | 20250102 | 121300 | 350784240 | 4685 | 4685 | 4685 | 4685 | 0 |
| 475 | 20250102 | 121200 | 350784240 | 4685 | 4675 | 4685 | 4675 | 567 |
| 476 | 20250102 | 121100 | 348133505 | 4690 | 4690 | 4690 | 4690 | 8 |
| 477 | 20250102 | 121000 | 348095985 | 4690 | 4690 | 4690 | 4690 | 5 |
| 478 | 20250102 | 120900 | 348072535 | 4690 | 4690 | 4690 | 4690 | 0 |
| 479 | 20250102 | 120800 | 348072535 | 4690 | 4690 | 4690 | 4690 | 50 |
| 480 | 20250102 | 120700 | 347838035 | 4690 | 4690 | 4690 | 4690 | 1 |
| 481 | 20250102 | 120600 | 347833345 | 4675 | 4675 | 4675 | 4675 | 961 |
| 482 | 20250102 | 120500 | 343340670 | 4690 | 4685 | 4690 | 4675 | 883 |
| 483 | 20250102 | 120400 | 339212370 | 4700 | 4665 | 4700 | 4665 | 5000 |
| 484 | 20250102 | 120300 | 315806880 | 4665 | 4665 | 4665 | 4665 | 30 |
| 485 | 20250102 | 120200 | 315666930 | 4670 | 4670 | 4670 | 4670 | 1 |
| 486 | 20250102 | 120100 | 315662260 | 4670 | 4670 | 4670 | 4670 | 0 |
| 487 | 20250102 | 120000 | 315662260 | 4670 | 4660 | 4670 | 4660 | 327 |
| 488 | 20250102 | 115900 | 314138400 | 4660 | 4665 | 4665 | 4660 | 349 |
| 489 | 20250102 | 115800 | 312510420 | 4665 | 4665 | 4665 | 4665 | 1 |
| 490 | 20250102 | 115700 | 312505755 | 4660 | 4660 | 4660 | 4660 | 279 |
| 491 | 20250102 | 115600 | 311205615 | 4665 | 4665 | 4665 | 4665 | 0 |
| 492 | 20250102 | 115500 | 311205615 | 4665 | 4665 | 4665 | 4665 | 0 |
| 493 | 20250102 | 115400 | 311205615 | 4665 | 4665 | 4670 | 4665 | 201 |
| 494 | 20250102 | 115300 | 310267800 | 4665 | 4655 | 4665 | 4655 | 484 |
| 495 | 20250102 | 115200 | 308014770 | 4655 | 4665 | 4665 | 4655 | 1107 |
| 496 | 20250102 | 115100 | 302856165 | 4670 | 4670 | 4670 | 4670 | 8 |
| 497 | 20250102 | 115000 | 302818805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 498 | 20250102 | 114900 | 302818805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 499 | 20250102 | 114800 | 302818805 | 4670 | 4660 | 4670 | 4660 | 118 |
| 500 | 20250102 | 114700 | 302268575 | 4660 | 4660 | 4660 | 4660 | 21 |
| 501 | 20250102 | 114600 | 302170715 | 4665 | 4665 | 4665 | 4665 | 0 |
| 502 | 20250102 | 114500 | 302170715 | 4665 | 4665 | 4665 | 4665 | 20 |
| 503 | 20250102 | 114400 | 302077415 | 4665 | 4665 | 4665 | 4665 | 11 |
| 504 | 20250102 | 114300 | 302026100 | 4655 | 4665 | 4665 | 4655 | 85 |
| 505 | 20250102 | 114200 | 301630415 | 4660 | 4670 | 4670 | 4660 | 185 |
| 506 | 20250102 | 114100 | 300768135 | 4670 | 4660 | 4670 | 4660 | 914 |
| 507 | 20250102 | 114000 | 296503510 | 4660 | 4660 | 4660 | 4660 | 160 |
| 508 | 20250102 | 113900 | 295757910 | 4665 | 4665 | 4665 | 4665 | 0 |
| 509 | 20250102 | 113800 | 295757910 | 4665 | 4665 | 4665 | 4665 | 0 |
| 510 | 20250102 | 113700 | 295757910 | 4665 | 4665 | 4665 | 4665 | 0 |
| 511 | 20250102 | 113600 | 295757910 | 4665 | 4670 | 4670 | 4665 | 202 |
| 512 | 20250102 | 113500 | 294815575 | 4665 | 4665 | 4665 | 4665 | 281 |
| 513 | 20250102 | 113400 | 293504710 | 4655 | 4655 | 4655 | 4655 | 1399 |
| 514 | 20250102 | 113300 | 286992365 | 4655 | 4655 | 4655 | 4655 | 448 |
| 515 | 20250102 | 113200 | 284906925 | 4665 | 4665 | 4665 | 4665 | 0 |
| 516 | 20250102 | 113100 | 284906925 | 4665 | 4665 | 4665 | 4665 | 0 |
| 517 | 20250102 | 113000 | 284906925 | 4665 | 4665 | 4665 | 4665 | 0 |
| 518 | 20250102 | 112900 | 284906925 | 4665 | 4665 | 4665 | 4665 | 11 |
| 519 | 20250102 | 112800 | 284855610 | 4650 | 4660 | 4660 | 4650 | 1287 |
| 520 | 20250102 | 112700 | 278862760 | 4660 | 4660 | 4660 | 4660 | 0 |
| 521 | 20250102 | 112600 | 278862760 | 4660 | 4655 | 4660 | 4655 | 303 |
| 522 | 20250102 | 112500 | 277452285 | 4660 | 4660 | 4660 | 4660 | 5 |
| 523 | 20250102 | 112400 | 277428985 | 4655 | 4655 | 4655 | 4655 | 28 |
| 524 | 20250102 | 112300 | 277298645 | 4655 | 4655 | 4655 | 4655 | 0 |
| 525 | 20250102 | 112200 | 277298645 | 4655 | 4655 | 4655 | 4650 | 90 |
| 526 | 20250102 | 112100 | 276879945 | 4655 | 4655 | 4655 | 4655 | 1 |
| 527 | 20250102 | 112000 | 276875290 | 4650 | 4650 | 4650 | 4650 | 60 |
| 528 | 20250102 | 111900 | 276596290 | 4650 | 4650 | 4650 | 4650 | 0 |
| 529 | 20250102 | 111800 | 276596290 | 4650 | 4650 | 4650 | 4650 | 0 |
| 530 | 20250102 | 111700 | 276596290 | 4650 | 4650 | 4650 | 4650 | 501 |
| 531 | 20250102 | 111600 | 274266640 | 4650 | 4650 | 4650 | 4650 | 1 |
| 532 | 20250102 | 111500 | 274261990 | 4640 | 4650 | 4655 | 4635 | 605 |
| 533 | 20250102 | 111400 | 271454125 | 4650 | 4660 | 4665 | 4650 | 9447 |
| 534 | 20250102 | 111300 | 227441110 | 4670 | 4670 | 4670 | 4670 | 20 |
| 535 | 20250102 | 111200 | 227347710 | 4670 | 4670 | 4670 | 4665 | 634 |
| 536 | 20250102 | 111100 | 224389390 | 4670 | 4670 | 4670 | 4670 | 1 |
| 537 | 20250102 | 111000 | 224384720 | 4670 | 4670 | 4670 | 4670 | 22 |
| 538 | 20250102 | 110900 | 224281980 | 4670 | 4670 | 4670 | 4665 | 152 |
| 539 | 20250102 | 110800 | 223572640 | 4670 | 4670 | 4670 | 4670 | 0 |
| 540 | 20250102 | 110700 | 223572640 | 4670 | 4675 | 4675 | 4670 | 6 |
| 541 | 20250102 | 110600 | 223544610 | 4675 | 4675 | 4675 | 4675 | 19 |
| 542 | 20250102 | 110500 | 223455785 | 4675 | 4675 | 4675 | 4675 | 151 |
| 543 | 20250102 | 110400 | 222749860 | 4670 | 4660 | 4670 | 4660 | 513 |
| 544 | 20250102 | 110300 | 220354260 | 4660 | 4665 | 4675 | 4660 | 367 |
| 545 | 20250102 | 110200 | 218643320 | 4675 | 4670 | 4675 | 4660 | 252 |
| 546 | 20250102 | 110100 | 217466415 | 4660 | 4660 | 4660 | 4660 | 300 |
| 547 | 20250102 | 110000 | 216068415 | 4660 | 4665 | 4670 | 4660 | 624 |
| 548 | 20250102 | 105900 | 213158730 | 4665 | 4665 | 4665 | 4665 | 0 |
| 549 | 20250102 | 105800 | 213158730 | 4665 | 4660 | 4665 | 4660 | 66 |
| 550 | 20250102 | 105700 | 212850890 | 4660 | 4665 | 4665 | 4660 | 489 |
| 551 | 20250102 | 105600 | 210572125 | 4665 | 4665 | 4665 | 4665 | 11 |
| 552 | 20250102 | 105500 | 210520810 | 4665 | 4670 | 4670 | 4665 | 394 |
| 553 | 20250102 | 105400 | 208682735 | 4675 | 4670 | 4675 | 4670 | 728 |
| 554 | 20250102 | 105300 | 205282850 | 4665 | 4665 | 4665 | 4665 | 133 |
| 555 | 20250102 | 105200 | 204662405 | 4665 | 4655 | 4665 | 4655 | 410 |
| 556 | 20250102 | 105100 | 202752720 | 4650 | 4650 | 4650 | 4650 | 5 |
| 557 | 20250102 | 105000 | 202729470 | 4650 | 4655 | 4655 | 4650 | 513 |
| 558 | 20250102 | 104900 | 200343955 | 4650 | 4650 | 4650 | 4650 | 33 |
| 559 | 20250102 | 104800 | 200190505 | 4650 | 4650 | 4655 | 4650 | 785 |
| 560 | 20250102 | 104700 | 196540005 | 4650 | 4650 | 4655 | 4650 | 221 |
| 561 | 20250102 | 104600 | 195511355 | 4650 | 4650 | 4650 | 4650 | 7 |
| 562 | 20250102 | 104500 | 195478805 | 4650 | 4655 | 4655 | 4650 | 11 |
| 563 | 20250102 | 104400 | 195427650 | 4655 | 4650 | 4655 | 4650 | 80 |
| 564 | 20250102 | 104300 | 195055645 | 4650 | 4650 | 4650 | 4650 | 1 |
| 565 | 20250102 | 104200 | 195050995 | 4660 | 4660 | 4660 | 4660 | 0 |
| 566 | 20250102 | 104100 | 195050995 | 4660 | 4650 | 4660 | 4645 | 10 |
| 567 | 20250102 | 104000 | 195004420 | 4650 | 4650 | 4650 | 4650 | 200 |
| 568 | 20250102 | 103900 | 194074420 | 4665 | 4645 | 4665 | 4645 | 481 |
| 569 | 20250102 | 103800 | 191839775 | 4645 | 4650 | 4650 | 4645 | 5 |
| 570 | 20250102 | 103700 | 191816545 | 4665 | 4665 | 4665 | 4665 | 0 |
| 571 | 20250102 | 103600 | 191816545 | 4665 | 4650 | 4665 | 4650 | 262 |
| 572 | 20250102 | 103500 | 190598200 | 4650 | 4655 | 4655 | 4650 | 1418 |
| 573 | 20250102 | 103400 | 183999185 | 4660 | 4665 | 4665 | 4660 | 227 |
| 574 | 20250102 | 103300 | 182941360 | 4660 | 4660 | 4665 | 4660 | 823 |
| 575 | 20250102 | 103200 | 179106175 | 4665 | 4665 | 4670 | 4660 | 3224 |
| 576 | 20250102 | 103100 | 164066215 | 4665 | 4665 | 4665 | 4665 | 1 |
| 577 | 20250102 | 103000 | 164061550 | 4670 | 4665 | 4670 | 4665 | 544 |
| 578 | 20250102 | 102900 | 161521080 | 4665 | 4665 | 4670 | 4665 | 222 |
| 579 | 20250102 | 102800 | 160485395 | 4675 | 4675 | 4675 | 4675 | 0 |
| 580 | 20250102 | 102700 | 160485395 | 4675 | 4670 | 4675 | 4670 | 1734 |
| 581 | 20250102 | 102600 | 152385115 | 4675 | 4680 | 4680 | 4675 | 1437 |
| 582 | 20250102 | 102500 | 145665280 | 4680 | 4680 | 4680 | 4680 | 390 |
| 583 | 20250102 | 102400 | 143840080 | 4675 | 4665 | 4680 | 4665 | 672 |
| 584 | 20250102 | 102300 | 140699740 | 4660 | 4655 | 4660 | 4655 | 1168 |
| 585 | 20250102 | 102200 | 135257275 | 4655 | 4655 | 4655 | 4655 | 18 |
| 586 | 20250102 | 102100 | 135173485 | 4660 | 4660 | 4660 | 4660 | 130 |
| 587 | 20250102 | 102000 | 134567685 | 4655 | 4650 | 4655 | 4650 | 1356 |
| 588 | 20250102 | 101900 | 128256695 | 4655 | 4655 | 4655 | 4655 | 310 |
| 589 | 20250102 | 101800 | 126813645 | 4655 | 4645 | 4655 | 4645 | 3086 |
| 590 | 20250102 | 101700 | 112476165 | 4645 | 4645 | 4645 | 4640 | 246 |
| 591 | 20250102 | 101600 | 111333500 | 4645 | 4645 | 4645 | 4640 | 2302 |
| 592 | 20250102 | 101500 | 100645075 | 4660 | 4660 | 4660 | 4660 | 119 |
| 593 | 20250102 | 101400 | 100090535 | 4640 | 4650 | 4650 | 4640 | 848 |
| 594 | 20250102 | 101300 | 96152835 | 4645 | 4635 | 4645 | 4625 | 1386 |
| 595 | 20250102 | 101200 | 89722395 | 4625 | 4630 | 4635 | 4625 | 1014 |
| 596 | 20250102 | 101100 | 85029800 | 4635 | 4625 | 4635 | 4625 | 1358 |
| 597 | 20250102 | 101000 | 78741245 | 4620 | 4635 | 4635 | 4620 | 776 |
| 598 | 20250102 | 100900 | 75147085 | 4630 | 4625 | 4645 | 4625 | 2131 |
| 599 | 20250102 | 100800 | 65267575 | 4625 | 4600 | 4625 | 4600 | 1328 |
| 600 | 20250102 | 100700 | 59130760 | 4600 | 4630 | 4630 | 4600 | 1733 |
| 601 | 20250102 | 100600 | 51158870 | 4630 | 4600 | 4630 | 4600 | 638 |
| 602 | 20250102 | 100500 | 48221690 | 4625 | 4620 | 4630 | 4620 | 842 |
| 603 | 20250102 | 100400 | 44331470 | 4625 | 4610 | 4635 | 4585 | 2168 |
| 604 | 20250102 | 100300 | 34345700 | 4610 | 4590 | 4610 | 4590 | 894 |
| 605 | 20250102 | 100200 | 30239320 | 4590 | 4590 | 4590 | 4590 | 0 |
| 606 | 20250102 | 100100 | 30239320 | 4590 | 4595 | 4610 | 4590 | 4587 |
| 607 | 20250102 | 100000 | 9176500 | 4595 | 4595 | 4610 | 4590 | 1992 |