30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 183400 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 1148 |
| 3 | 20250108 | 183300 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 4 | 20250108 | 183200 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 5 | 20250108 | 183100 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 6 | 20250108 | 183000 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 7 | 20250108 | 182900 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 8 | 20250108 | 182800 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 9 | 20250108 | 182700 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 10 | 20250108 | 182600 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 11 | 20250108 | 182500 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 12 | 20250108 | 182400 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 13 | 20250108 | 182300 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 14 | 20250108 | 182200 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 15 | 20250108 | 182100 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 16 | 20250108 | 182000 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 17 | 20250108 | 181900 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 18 | 20250108 | 181800 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 19 | 20250108 | 181700 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 20 | 20250108 | 181600 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 21 | 20250108 | 181500 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 22 | 20250108 | 181400 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 23 | 20250108 | 181300 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 24 | 20250108 | 181200 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 25 | 20250108 | 181100 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 26 | 20250108 | 181000 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 27 | 20250108 | 180900 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 28 | 20250108 | 180800 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 29 | 20250108 | 180700 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 30 | 20250108 | 180600 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 31 | 20250108 | 180500 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 32 | 20250108 | 180400 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 1148 |
| 33 | 20250108 | 180300 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 34 | 20250108 | 180200 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 35 | 20250108 | 180100 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 36 | 20250108 | 180000 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 37 | 20250108 | 175900 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 38 | 20250108 | 175800 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 39 | 20250108 | 175700 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 40 | 20250108 | 175600 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 41 | 20250108 | 175500 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 42 | 20250108 | 175400 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 43 | 20250108 | 175300 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 44 | 20250108 | 175200 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 45 | 20250108 | 175100 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 46 | 20250108 | 175000 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 47 | 20250108 | 174900 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 48 | 20250108 | 174800 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 49 | 20250108 | 174700 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 50 | 20250108 | 174600 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 51 | 20250108 | 174500 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 52 | 20250108 | 174400 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 53 | 20250108 | 174300 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 54 | 20250108 | 174200 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 55 | 20250108 | 174100 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 56 | 20250108 | 174000 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 57 | 20250108 | 173900 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 58 | 20250108 | 173800 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 59 | 20250108 | 173700 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 60 | 20250108 | 173600 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 61 | 20250108 | 173500 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 62 | 20250108 | 173400 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 1148 |
| 63 | 20250108 | 173300 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 64 | 20250108 | 173200 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 65 | 20250108 | 173100 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 66 | 20250108 | 173000 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 67 | 20250108 | 172900 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 68 | 20250108 | 172800 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 69 | 20250108 | 172700 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 70 | 20250108 | 172600 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 71 | 20250108 | 172500 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 72 | 20250108 | 172400 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 73 | 20250108 | 172300 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 74 | 20250108 | 172200 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 75 | 20250108 | 172100 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 76 | 20250108 | 172000 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 77 | 20250108 | 171900 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 78 | 20250108 | 171800 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 79 | 20250108 | 171700 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 80 | 20250108 | 171600 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 81 | 20250108 | 171500 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 82 | 20250108 | 171400 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 83 | 20250108 | 171300 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 84 | 20250108 | 171200 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 85 | 20250108 | 171100 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 86 | 20250108 | 171000 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 87 | 20250108 | 170900 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 88 | 20250108 | 170800 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 89 | 20250108 | 170700 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 90 | 20250108 | 170600 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 91 | 20250108 | 170500 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 92 | 20250108 | 170400 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 1148 |
| 93 | 20250108 | 170300 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 94 | 20250108 | 170200 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 95 | 20250108 | 170100 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 96 | 20250108 | 170000 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 97 | 20250108 | 165900 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 98 | 20250108 | 165800 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 99 | 20250108 | 165700 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 100 | 20250108 | 165600 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 101 | 20250108 | 165500 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 102 | 20250108 | 165400 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 103 | 20250108 | 165300 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 104 | 20250108 | 165200 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 105 | 20250108 | 165100 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 106 | 20250108 | 165000 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 107 | 20250108 | 164900 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 108 | 20250108 | 164800 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 109 | 20250108 | 164700 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 110 | 20250108 | 164600 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 111 | 20250108 | 164500 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 112 | 20250108 | 164400 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 113 | 20250108 | 164300 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 114 | 20250108 | 164200 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 115 | 20250108 | 164100 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 116 | 20250108 | 164000 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 117 | 20250108 | 163900 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 118 | 20250108 | 163800 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 119 | 20250108 | 163700 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 120 | 20250108 | 163600 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 121 | 20250108 | 163500 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 122 | 20250108 | 163400 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 1148 |
| 123 | 20250108 | 163300 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 124 | 20250108 | 163200 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 125 | 20250108 | 163100 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 126 | 20250108 | 163000 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 127 | 20250108 | 162900 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 128 | 20250108 | 162800 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 129 | 20250108 | 162700 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 130 | 20250108 | 162600 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 131 | 20250108 | 162500 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 132 | 20250108 | 162400 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 133 | 20250108 | 162300 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 134 | 20250108 | 162200 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 135 | 20250108 | 162100 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 136 | 20250108 | 162000 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 137 | 20250108 | 161900 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 138 | 20250108 | 161800 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 139 | 20250108 | 161700 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 140 | 20250108 | 161600 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 141 | 20250108 | 161500 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 142 | 20250108 | 161400 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 143 | 20250108 | 161300 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 144 | 20250108 | 161200 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 145 | 20250108 | 161100 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 146 | 20250108 | 161000 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 147 | 20250108 | 160900 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 148 | 20250108 | 160800 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 149 | 20250108 | 160700 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 150 | 20250108 | 160600 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 151 | 20250108 | 160500 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 152 | 20250108 | 160400 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 1148 |
| 153 | 20250108 | 160300 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 154 | 20250108 | 160200 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 155 | 20250108 | 160100 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 156 | 20250108 | 160000 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 157 | 20250108 | 155900 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 158 | 20250108 | 155800 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 159 | 20250108 | 155700 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 160 | 20250108 | 155600 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 161 | 20250108 | 155500 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 162 | 20250108 | 155400 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 163 | 20250108 | 155300 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 164 | 20250108 | 155200 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 165 | 20250108 | 155100 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 166 | 20250108 | 155000 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 167 | 20250108 | 154900 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 168 | 20250108 | 154800 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 169 | 20250108 | 154700 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 170 | 20250108 | 154600 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 171 | 20250108 | 154500 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 172 | 20250108 | 154400 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 173 | 20250108 | 154300 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 174 | 20250108 | 154200 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 175 | 20250108 | 154100 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 176 | 20250108 | 154000 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 177 | 20250108 | 153900 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 178 | 20250108 | 153800 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 179 | 20250108 | 153700 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 180 | 20250108 | 153600 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 181 | 20250108 | 153500 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 182 | 20250108 | 153400 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 1148 |
| 183 | 20250108 | 153300 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 184 | 20250108 | 153200 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 185 | 20250108 | 153100 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 0 |
| 186 | 20250108 | 153000 | 2237813650 | 49050 | 49050 | 49050 | 49050 | 1148 |
| 187 | 20250108 | 152900 | 2181504250 | 49250 | 49250 | 49250 | 49250 | 0 |
| 188 | 20250108 | 152800 | 2181504250 | 49250 | 49250 | 49250 | 49250 | 0 |
| 189 | 20250108 | 152700 | 2181504250 | 49250 | 49250 | 49250 | 49250 | 0 |
| 190 | 20250108 | 152600 | 2181504250 | 49250 | 49250 | 49250 | 49250 | 0 |
| 191 | 20250108 | 152500 | 2181504250 | 49250 | 49250 | 49250 | 49250 | 0 |
| 192 | 20250108 | 152400 | 2181504250 | 49250 | 49250 | 49250 | 49250 | 0 |
| 193 | 20250108 | 152300 | 2181504250 | 49250 | 49250 | 49250 | 49250 | 0 |
| 194 | 20250108 | 152200 | 2181504250 | 49250 | 49250 | 49250 | 49250 | 0 |
| 195 | 20250108 | 152100 | 2181504250 | 49250 | 49250 | 49250 | 49250 | 0 |
| 196 | 20250108 | 152000 | 2181504250 | 49250 | 49250 | 49250 | 49250 | 0 |
| 197 | 20250108 | 151900 | 2181504250 | 49250 | 49050 | 49250 | 49050 | 9106 |
| 198 | 20250108 | 151800 | 1734330550 | 49100 | 49050 | 49100 | 49050 | 452 |
| 199 | 20250108 | 151700 | 1712137500 | 49100 | 48950 | 49100 | 48950 | 1061 |
| 200 | 20250108 | 151600 | 1660110300 | 48950 | 48850 | 48950 | 48850 | 742 |
| 201 | 20250108 | 151500 | 1623789900 | 48850 | 48900 | 48900 | 48850 | 853 |
| 202 | 20250108 | 151400 | 1582084550 | 48900 | 48800 | 48900 | 48750 | 1049 |
| 203 | 20250108 | 151300 | 1530850100 | 48800 | 48750 | 48800 | 48750 | 36 |
| 204 | 20250108 | 151200 | 1529093600 | 48800 | 48750 | 48800 | 48750 | 12 |
| 205 | 20250108 | 151100 | 1528508100 | 48750 | 48800 | 48800 | 48750 | 19 |
| 206 | 20250108 | 151000 | 1527581050 | 48800 | 48750 | 48800 | 48750 | 73 |
| 207 | 20250108 | 150900 | 1524019000 | 48750 | 48800 | 48800 | 48750 | 24 |
| 208 | 20250108 | 150800 | 1522847950 | 48750 | 48800 | 48800 | 48750 | 61 |
| 209 | 20250108 | 150700 | 1519871450 | 48800 | 48800 | 48800 | 48750 | 144 |
| 210 | 20250108 | 150600 | 1512844550 | 48800 | 48750 | 48800 | 48750 | 135 |
| 211 | 20250108 | 150500 | 1506256700 | 48750 | 48800 | 48800 | 48750 | 195 |
| 212 | 20250108 | 150400 | 1496741100 | 48800 | 48750 | 48800 | 48750 | 385 |
| 213 | 20250108 | 150300 | 1477953550 | 48750 | 48800 | 48800 | 48750 | 247 |
| 214 | 20250108 | 150200 | 1465900100 | 48800 | 48800 | 48900 | 48800 | 13 |
| 215 | 20250108 | 150100 | 1465265100 | 48850 | 48800 | 48850 | 48800 | 307 |
| 216 | 20250108 | 150000 | 1450279750 | 48850 | 48800 | 48850 | 48800 | 26 |
| 217 | 20250108 | 145900 | 1449009950 | 48800 | 48800 | 48800 | 48800 | 8 |
| 218 | 20250108 | 145800 | 1448619550 | 48800 | 48800 | 48800 | 48800 | 88 |
| 219 | 20250108 | 145700 | 1444325150 | 48800 | 48800 | 48800 | 48800 | 25 |
| 220 | 20250108 | 145600 | 1443105150 | 48800 | 48850 | 48850 | 48800 | 113 |
| 221 | 20250108 | 145500 | 1437586150 | 48850 | 48900 | 48900 | 48850 | 24 |
| 222 | 20250108 | 145400 | 1436413700 | 48850 | 48850 | 48850 | 48850 | 31 |
| 223 | 20250108 | 145300 | 1434899350 | 48850 | 48850 | 48850 | 48850 | 33 |
| 224 | 20250108 | 145200 | 1433287300 | 48850 | 48850 | 48950 | 48850 | 42 |
| 225 | 20250108 | 145100 | 1431234300 | 48800 | 48900 | 48900 | 48800 | 102 |
| 226 | 20250108 | 145000 | 1426249250 | 48900 | 48750 | 48900 | 48750 | 84 |
| 227 | 20250108 | 144900 | 1422144350 | 48750 | 48900 | 48900 | 48750 | 97 |
| 228 | 20250108 | 144800 | 1417405200 | 48750 | 48950 | 48950 | 48750 | 77 |
| 229 | 20250108 | 144700 | 1413642400 | 48750 | 48750 | 48950 | 48750 | 79 |
| 230 | 20250108 | 144600 | 1409780450 | 48750 | 48950 | 48950 | 48750 | 90 |
| 231 | 20250108 | 144500 | 1405380350 | 48950 | 48950 | 48950 | 48750 | 78 |
| 232 | 20250108 | 144400 | 1401567000 | 48900 | 48900 | 48950 | 48800 | 328 |
| 233 | 20250108 | 144300 | 1385543450 | 48800 | 48800 | 48900 | 48800 | 73 |
| 234 | 20250108 | 144200 | 1381975250 | 48900 | 48900 | 48900 | 48800 | 61 |
| 235 | 20250108 | 144100 | 1378993200 | 48900 | 48850 | 48900 | 48800 | 68 |
| 236 | 20250108 | 144000 | 1375668400 | 48800 | 48900 | 48900 | 48800 | 90 |
| 237 | 20250108 | 143900 | 1371268350 | 48800 | 48900 | 48900 | 48800 | 48 |
| 238 | 20250108 | 143800 | 1368921900 | 48900 | 48850 | 48900 | 48800 | 57 |
| 239 | 20250108 | 143700 | 1366135200 | 48800 | 48900 | 48900 | 48800 | 85 |
| 240 | 20250108 | 143600 | 1361979300 | 48900 | 48900 | 48900 | 48800 | 71 |
| 241 | 20250108 | 143500 | 1358508900 | 48900 | 48850 | 48900 | 48850 | 59 |
| 242 | 20250108 | 143400 | 1355624350 | 48800 | 48850 | 48900 | 48800 | 71 |
| 243 | 20250108 | 143300 | 1352155950 | 48800 | 48850 | 48850 | 48800 | 61 |
| 244 | 20250108 | 143200 | 1349176300 | 48800 | 48900 | 48900 | 48800 | 86 |
| 245 | 20250108 | 143100 | 1344974100 | 48900 | 48900 | 48900 | 48800 | 50 |
| 246 | 20250108 | 143000 | 1342529750 | 48800 | 48850 | 48900 | 48800 | 81 |
| 247 | 20250108 | 142900 | 1338569900 | 48900 | 48900 | 48900 | 48800 | 357 |
| 248 | 20250108 | 142800 | 1321128150 | 48850 | 48900 | 48900 | 48850 | 63 |
| 249 | 20250108 | 142700 | 1318047650 | 48850 | 48900 | 48900 | 48850 | 68 |
| 250 | 20250108 | 142600 | 1314722900 | 48850 | 48850 | 48900 | 48850 | 85 |
| 251 | 20250108 | 142500 | 1310566750 | 48900 | 48900 | 48900 | 48850 | 92 |
| 252 | 20250108 | 142400 | 1306068350 | 48900 | 48900 | 48900 | 48850 | 84 |
| 253 | 20250108 | 142300 | 1301961200 | 48850 | 48900 | 48900 | 48850 | 82 |
| 254 | 20250108 | 142200 | 1297951800 | 48850 | 48900 | 48900 | 48850 | 40 |
| 255 | 20250108 | 142100 | 1295996300 | 48900 | 48900 | 48900 | 48850 | 75 |
| 256 | 20250108 | 142000 | 1292329250 | 48900 | 48900 | 48900 | 48850 | 61 |
| 257 | 20250108 | 141900 | 1289346700 | 48900 | 48900 | 48900 | 48850 | 92 |
| 258 | 20250108 | 141800 | 1284848500 | 48900 | 48750 | 48900 | 48750 | 212 |
| 259 | 20250108 | 141700 | 1274483750 | 48900 | 48800 | 48900 | 48750 | 618 |
| 260 | 20250108 | 141600 | 1244297800 | 48700 | 48750 | 48850 | 48650 | 368 |
| 261 | 20250108 | 141500 | 1226339200 | 48750 | 48750 | 48750 | 48650 | 111 |
| 262 | 20250108 | 141400 | 1220928800 | 48750 | 48650 | 48750 | 48650 | 66 |
| 263 | 20250108 | 141300 | 1217714600 | 48750 | 48700 | 48800 | 48700 | 92 |
| 264 | 20250108 | 141200 | 1213229500 | 48800 | 48750 | 48800 | 48700 | 79 |
| 265 | 20250108 | 141100 | 1209376650 | 48750 | 48750 | 48800 | 48700 | 75 |
| 266 | 20250108 | 141000 | 1205719700 | 48700 | 48700 | 48800 | 48700 | 189 |
| 267 | 20250108 | 140900 | 1196504900 | 48750 | 48650 | 48750 | 48650 | 64 |
| 268 | 20250108 | 140800 | 1193385500 | 48750 | 48700 | 48750 | 48600 | 60 |
| 269 | 20250108 | 140700 | 1190463150 | 48650 | 48650 | 48650 | 48600 | 91 |
| 270 | 20250108 | 140600 | 1186036250 | 48600 | 48550 | 48650 | 48550 | 54 |
| 271 | 20250108 | 140500 | 1183409800 | 48550 | 48600 | 48600 | 48550 | 444 |
| 272 | 20250108 | 140400 | 1161831550 | 48600 | 48600 | 48600 | 48600 | 504 |
| 273 | 20250108 | 140300 | 1137337150 | 48600 | 48600 | 48600 | 48600 | 7 |
| 274 | 20250108 | 140200 | 1136996950 | 48600 | 48600 | 48600 | 48600 | 12 |
| 275 | 20250108 | 140100 | 1136413750 | 48650 | 48600 | 48650 | 48600 | 120 |
| 276 | 20250108 | 140000 | 1130581150 | 48600 | 48600 | 48600 | 48600 | 12 |
| 277 | 20250108 | 135900 | 1129997950 | 48600 | 48600 | 48600 | 48600 | 1 |
| 278 | 20250108 | 135800 | 1129949350 | 48600 | 48650 | 48650 | 48600 | 7 |
| 279 | 20250108 | 135700 | 1129609100 | 48650 | 48600 | 48650 | 48600 | 28 |
| 280 | 20250108 | 135600 | 1128247050 | 48600 | 48600 | 48650 | 48600 | 139 |
| 281 | 20250108 | 135500 | 1121484900 | 48600 | 48600 | 48600 | 48600 | 6 |
| 282 | 20250108 | 135400 | 1121193300 | 48600 | 48600 | 48600 | 48600 | 5 |
| 283 | 20250108 | 135300 | 1120950300 | 48600 | 48600 | 48650 | 48600 | 113 |
| 284 | 20250108 | 135200 | 1115454000 | 48600 | 48600 | 48600 | 48600 | 7 |
| 285 | 20250108 | 135100 | 1115113800 | 48600 | 48600 | 48600 | 48600 | 8 |
| 286 | 20250108 | 135000 | 1114725000 | 48600 | 48600 | 48600 | 48600 | 135 |
| 287 | 20250108 | 134900 | 1108164000 | 48600 | 48600 | 48600 | 48600 | 6 |
| 288 | 20250108 | 134800 | 1107872400 | 48600 | 48600 | 48600 | 48600 | 212 |
| 289 | 20250108 | 134700 | 1097569200 | 48600 | 48600 | 48600 | 48600 | 4 |
| 290 | 20250108 | 134600 | 1097374800 | 48600 | 48600 | 48600 | 48600 | 173 |
| 291 | 20250108 | 134500 | 1088967000 | 48600 | 48600 | 48600 | 48600 | 211 |
| 292 | 20250108 | 134400 | 1078712400 | 48600 | 48600 | 48600 | 48600 | 6 |
| 293 | 20250108 | 134300 | 1078420800 | 48600 | 48650 | 48650 | 48600 | 10 |
| 294 | 20250108 | 134200 | 1077934750 | 48700 | 48650 | 48700 | 48600 | 22 |
| 295 | 20250108 | 134100 | 1076864550 | 48600 | 48650 | 48650 | 48600 | 278 |
| 296 | 20250108 | 134000 | 1063340000 | 48650 | 48650 | 48700 | 48650 | 8 |
| 297 | 20250108 | 133900 | 1062950750 | 48650 | 48600 | 48650 | 48600 | 69 |
| 298 | 20250108 | 133800 | 1059594100 | 48600 | 48600 | 48600 | 48600 | 10 |
| 299 | 20250108 | 133700 | 1059108100 | 48600 | 48600 | 48650 | 48600 | 108 |
| 300 | 20250108 | 133600 | 1053856800 | 48600 | 48600 | 48600 | 48600 | 9 |
| 301 | 20250108 | 133500 | 1053419400 | 48600 | 48600 | 48600 | 48600 | 7 |
| 302 | 20250108 | 133400 | 1053079200 | 48600 | 48600 | 48600 | 48600 | 107 |
| 303 | 20250108 | 133300 | 1047879000 | 48600 | 48600 | 48650 | 48600 | 17 |
| 304 | 20250108 | 133200 | 1047052750 | 48600 | 48650 | 48650 | 48600 | 26 |
| 305 | 20250108 | 133100 | 1045788300 | 48600 | 48650 | 48650 | 48600 | 13 |
| 306 | 20250108 | 133000 | 1045156400 | 48600 | 48600 | 48600 | 48600 | 104 |
| 307 | 20250108 | 132900 | 1040102000 | 48600 | 48600 | 48600 | 48600 | 78 |
| 308 | 20250108 | 132800 | 1036311200 | 48600 | 48650 | 48650 | 48600 | 39 |
| 309 | 20250108 | 132700 | 1034414300 | 48650 | 48650 | 48650 | 48650 | 4 |
| 310 | 20250108 | 132600 | 1034219700 | 48650 | 48650 | 48650 | 48650 | 11 |
| 311 | 20250108 | 132500 | 1033684550 | 48650 | 48650 | 48700 | 48650 | 9 |
| 312 | 20250108 | 132400 | 1033246650 | 48650 | 48650 | 48650 | 48650 | 8 |
| 313 | 20250108 | 132300 | 1032857450 | 48650 | 48650 | 48650 | 48650 | 106 |
| 314 | 20250108 | 132200 | 1027700550 | 48700 | 48700 | 48700 | 48700 | 2 |
| 315 | 20250108 | 132100 | 1027603150 | 48700 | 48700 | 48700 | 48700 | 96 |
| 316 | 20250108 | 132000 | 1022927950 | 48700 | 48700 | 48700 | 48700 | 4 |
| 317 | 20250108 | 131900 | 1022733150 | 48700 | 48700 | 48700 | 48700 | 11 |
| 318 | 20250108 | 131800 | 1022197450 | 48700 | 48700 | 48700 | 48700 | 5 |
| 319 | 20250108 | 131700 | 1021953950 | 48700 | 48700 | 48700 | 48700 | 2 |
| 320 | 20250108 | 131600 | 1021856550 | 48700 | 48700 | 48700 | 48700 | 3 |
| 321 | 20250108 | 131500 | 1021710450 | 48700 | 48700 | 48700 | 48700 | 3 |
| 322 | 20250108 | 131400 | 1021564350 | 48700 | 48750 | 48750 | 48700 | 18 |
| 323 | 20250108 | 131300 | 1020687000 | 48750 | 48750 | 48750 | 48750 | 135 |
| 324 | 20250108 | 131200 | 1014105750 | 48800 | 48800 | 48800 | 48800 | 1 |
| 325 | 20250108 | 131100 | 1014056950 | 48750 | 48800 | 48800 | 48750 | 92 |
| 326 | 20250108 | 131000 | 1009571800 | 48850 | 48850 | 48850 | 48850 | 15 |
| 327 | 20250108 | 130900 | 1008839050 | 48750 | 48800 | 48850 | 48750 | 53 |
| 328 | 20250108 | 130800 | 1006252400 | 48800 | 48750 | 48800 | 48650 | 53 |
| 329 | 20250108 | 130700 | 1003666550 | 48800 | 48750 | 48800 | 48750 | 29 |
| 330 | 20250108 | 130600 | 1002251450 | 48800 | 48800 | 48800 | 48600 | 46 |
| 331 | 20250108 | 130500 | 1000007300 | 48800 | 48800 | 48800 | 48700 | 44 |
| 332 | 20250108 | 130400 | 997861350 | 48850 | 48900 | 48900 | 48600 | 1332 |
| 333 | 20250108 | 130300 | 933057200 | 48900 | 48800 | 48900 | 48800 | 48 |
| 334 | 20250108 | 130200 | 930710500 | 48900 | 48850 | 48900 | 48850 | 33 |
| 335 | 20250108 | 130100 | 929096850 | 48900 | 48900 | 48900 | 48800 | 44 |
| 336 | 20250108 | 130000 | 926945550 | 48900 | 48850 | 48900 | 48800 | 43 |
| 337 | 20250108 | 125900 | 924843850 | 48850 | 48800 | 48850 | 48750 | 84 |
| 338 | 20250108 | 125800 | 920740900 | 48850 | 48850 | 48850 | 48800 | 39 |
| 339 | 20250108 | 125700 | 918835850 | 48750 | 48800 | 48850 | 48750 | 45 |
| 340 | 20250108 | 125600 | 916638450 | 48850 | 48850 | 48850 | 48800 | 150 |
| 341 | 20250108 | 125500 | 909316150 | 48850 | 48900 | 48900 | 48850 | 40 |
| 342 | 20250108 | 125400 | 907360850 | 48900 | 48850 | 48900 | 48800 | 38 |
| 343 | 20250108 | 125300 | 905503050 | 48900 | 48900 | 48900 | 48900 | 40 |
| 344 | 20250108 | 125200 | 903547050 | 48750 | 48900 | 48900 | 48750 | 44 |
| 345 | 20250108 | 125100 | 901396050 | 48900 | 48800 | 48900 | 48750 | 116 |
| 346 | 20250108 | 125000 | 895732100 | 48750 | 48800 | 48800 | 48750 | 72 |
| 347 | 20250108 | 124900 | 892218700 | 48800 | 48850 | 48850 | 48750 | 35 |
| 348 | 20250108 | 124800 | 890509550 | 48850 | 48850 | 48850 | 48850 | 36 |
| 349 | 20250108 | 124700 | 888750950 | 48850 | 48850 | 48850 | 48750 | 46 |
| 350 | 20250108 | 124600 | 886504400 | 48850 | 48900 | 48900 | 48750 | 28 |
| 351 | 20250108 | 124500 | 885136600 | 48900 | 48900 | 48900 | 48750 | 31 |
| 352 | 20250108 | 124400 | 883620950 | 48900 | 48900 | 48900 | 48750 | 46 |
| 353 | 20250108 | 124300 | 881372100 | 48900 | 48900 | 48900 | 48850 | 34 |
| 354 | 20250108 | 124200 | 879709600 | 48750 | 48850 | 48850 | 48750 | 89 |
| 355 | 20250108 | 124100 | 875362250 | 48850 | 48900 | 48900 | 48750 | 51 |
| 356 | 20250108 | 124000 | 872869700 | 48900 | 48900 | 48900 | 48850 | 48 |
| 357 | 20250108 | 123900 | 870522550 | 48900 | 48900 | 48900 | 48750 | 59 |
| 358 | 20250108 | 123800 | 867637950 | 48900 | 48900 | 48900 | 48850 | 37 |
| 359 | 20250108 | 123700 | 865828750 | 48900 | 48900 | 48900 | 48750 | 55 |
| 360 | 20250108 | 123600 | 863139850 | 48900 | 48750 | 48900 | 48750 | 29 |
| 361 | 20250108 | 123500 | 861722350 | 48900 | 48850 | 48900 | 48850 | 47 |
| 362 | 20250108 | 123400 | 859424150 | 48900 | 48900 | 48900 | 48750 | 57 |
| 363 | 20250108 | 123300 | 856637300 | 48850 | 48900 | 48900 | 48850 | 48 |
| 364 | 20250108 | 123200 | 854290150 | 48800 | 48900 | 48900 | 48800 | 376 |
| 365 | 20250108 | 123100 | 835933200 | 48900 | 48850 | 48900 | 48850 | 40 |
| 366 | 20250108 | 123000 | 833977350 | 48850 | 48950 | 48950 | 48800 | 46 |
| 367 | 20250108 | 122900 | 831727250 | 48950 | 49000 | 49000 | 48850 | 75 |
| 368 | 20250108 | 122800 | 828058600 | 48950 | 49000 | 49000 | 48950 | 58 |
| 369 | 20250108 | 122700 | 825217900 | 48950 | 48950 | 49000 | 48900 | 62 |
| 370 | 20250108 | 122600 | 822182350 | 48950 | 48950 | 48950 | 48900 | 57 |
| 371 | 20250108 | 122500 | 819392300 | 48900 | 48950 | 48950 | 48900 | 47 |
| 372 | 20250108 | 122400 | 817091800 | 48950 | 48950 | 48950 | 48900 | 60 |
| 373 | 20250108 | 122300 | 814155100 | 48950 | 48900 | 48950 | 48900 | 25 |
| 374 | 20250108 | 122200 | 812931400 | 48950 | 48950 | 48950 | 48850 | 104 |
| 375 | 20250108 | 122100 | 807843450 | 48900 | 48950 | 48950 | 48900 | 32 |
| 376 | 20250108 | 122000 | 806277150 | 48950 | 48850 | 48950 | 48800 | 99 |
| 377 | 20250108 | 121900 | 801435450 | 48900 | 48900 | 48900 | 48800 | 54 |
| 378 | 20250108 | 121800 | 798795150 | 48900 | 48850 | 48900 | 48850 | 41 |
| 379 | 20250108 | 121700 | 796790350 | 48900 | 48900 | 48900 | 48800 | 45 |
| 380 | 20250108 | 121600 | 794590150 | 48850 | 48900 | 48900 | 48850 | 53 |
| 381 | 20250108 | 121500 | 791998500 | 48850 | 48900 | 48900 | 48800 | 62 |
| 382 | 20250108 | 121400 | 788967200 | 48900 | 48900 | 48900 | 48800 | 36 |
| 383 | 20250108 | 121300 | 787207100 | 48900 | 48900 | 48900 | 48850 | 59 |
| 384 | 20250108 | 121200 | 784322100 | 48900 | 48900 | 48900 | 48800 | 47 |
| 385 | 20250108 | 121100 | 782024150 | 48900 | 48950 | 48950 | 48900 | 58 |
| 386 | 20250108 | 121000 | 779185800 | 48800 | 48850 | 48950 | 48800 | 87 |
| 387 | 20250108 | 120900 | 774934050 | 48850 | 48850 | 48850 | 48800 | 50 |
| 388 | 20250108 | 120800 | 772491800 | 48850 | 48850 | 48850 | 48850 | 37 |
| 389 | 20250108 | 120700 | 770684350 | 48850 | 48850 | 48850 | 48800 | 87 |
| 390 | 20250108 | 120600 | 766434700 | 48900 | 48850 | 48900 | 48850 | 39 |
| 391 | 20250108 | 120500 | 764527650 | 48900 | 48900 | 48900 | 48850 | 52 |
| 392 | 20250108 | 120400 | 761985050 | 48900 | 48800 | 48900 | 48800 | 21 |
| 393 | 20250108 | 120300 | 760958550 | 48900 | 48900 | 48900 | 48850 | 54 |
| 394 | 20250108 | 120200 | 758318550 | 48950 | 48950 | 48950 | 48800 | 59 |
| 395 | 20250108 | 120100 | 755432500 | 48900 | 48850 | 48900 | 48850 | 21 |
| 396 | 20250108 | 120000 | 754405650 | 48900 | 48850 | 48900 | 48800 | 67 |
| 397 | 20250108 | 115900 | 751130550 | 48900 | 48850 | 48900 | 48850 | 192 |
| 398 | 20250108 | 115800 | 741749250 | 48850 | 48900 | 48900 | 48850 | 61 |
| 399 | 20250108 | 115700 | 738766550 | 48900 | 48900 | 48900 | 48850 | 43 |
| 400 | 20250108 | 115600 | 736664000 | 48900 | 48900 | 49000 | 48900 | 193 |
| 401 | 20250108 | 115500 | 727221400 | 48950 | 48900 | 48950 | 48900 | 81 |
| 402 | 20250108 | 115400 | 723256900 | 48950 | 48900 | 48950 | 48900 | 64 |
| 403 | 20250108 | 115300 | 720124350 | 48950 | 48950 | 49000 | 48950 | 87 |
| 404 | 20250108 | 115200 | 715864400 | 49000 | 49000 | 49000 | 48900 | 73 |
| 405 | 20250108 | 115100 | 712287850 | 49000 | 49000 | 49000 | 49000 | 50 |
| 406 | 20250108 | 115000 | 709837850 | 49000 | 48950 | 49000 | 48900 | 48 |
| 407 | 20250108 | 114900 | 707488100 | 48950 | 48900 | 48950 | 48900 | 36 |
| 408 | 20250108 | 114800 | 705725950 | 48950 | 48950 | 48950 | 48900 | 50 |
| 409 | 20250108 | 114700 | 703278650 | 48950 | 48850 | 48950 | 48850 | 20 |
| 410 | 20250108 | 114600 | 702300100 | 48950 | 48850 | 48950 | 48850 | 131 |
| 411 | 20250108 | 114500 | 695893050 | 48950 | 48900 | 48950 | 48850 | 64 |
| 412 | 20250108 | 114400 | 692762850 | 48900 | 48900 | 48900 | 48850 | 36 |
| 413 | 20250108 | 114300 | 691002500 | 48850 | 48900 | 48900 | 48850 | 41 |
| 414 | 20250108 | 114200 | 688997800 | 48850 | 48900 | 48900 | 48850 | 41 |
| 415 | 20250108 | 114100 | 686993150 | 48900 | 48900 | 48900 | 48850 | 57 |
| 416 | 20250108 | 114000 | 684206000 | 48900 | 48900 | 48900 | 48850 | 51 |
| 417 | 20250108 | 113900 | 681712250 | 48850 | 48900 | 48900 | 48800 | 32 |
| 418 | 20250108 | 113800 | 680147600 | 48850 | 48900 | 48900 | 48850 | 59 |
| 419 | 20250108 | 113700 | 677263300 | 48900 | 48900 | 48900 | 48800 | 37 |
| 420 | 20250108 | 113600 | 675454400 | 48850 | 48900 | 48900 | 48850 | 60 |
| 421 | 20250108 | 113500 | 672522250 | 48900 | 48900 | 48900 | 48800 | 84 |
| 422 | 20250108 | 113400 | 668417400 | 48900 | 48900 | 48900 | 48900 | 42 |
| 423 | 20250108 | 113300 | 666363600 | 48900 | 48900 | 48900 | 48800 | 89 |
| 424 | 20250108 | 113200 | 662015150 | 48900 | 48850 | 48900 | 48850 | 155 |
| 425 | 20250108 | 113100 | 654441450 | 48900 | 48850 | 48900 | 48850 | 63 |
| 426 | 20250108 | 113000 | 651362500 | 48850 | 48850 | 48850 | 48800 | 43 |
| 427 | 20250108 | 112900 | 649262150 | 48900 | 48850 | 48900 | 48850 | 82 |
| 428 | 20250108 | 112800 | 645255000 | 48850 | 48900 | 48900 | 48800 | 59 |
| 429 | 20250108 | 112700 | 642370300 | 48900 | 48800 | 48900 | 48800 | 44 |
| 430 | 20250108 | 112600 | 640220400 | 48900 | 48850 | 48900 | 48850 | 49 |
| 431 | 20250108 | 112500 | 637824750 | 48900 | 48900 | 48900 | 48800 | 46 |
| 432 | 20250108 | 112400 | 635575650 | 48850 | 48800 | 48900 | 48750 | 55 |
| 433 | 20250108 | 112300 | 632889950 | 48800 | 48800 | 48800 | 48750 | 43 |
| 434 | 20250108 | 112200 | 630791750 | 48800 | 48750 | 48800 | 48750 | 55 |
| 435 | 20250108 | 112100 | 628108000 | 48800 | 48800 | 48800 | 48800 | 41 |
| 436 | 20250108 | 112000 | 626107200 | 48800 | 48850 | 48850 | 48750 | 119 |
| 437 | 20250108 | 111900 | 620298800 | 48850 | 48850 | 48850 | 48850 | 32 |
| 438 | 20250108 | 111800 | 618735600 | 48850 | 48800 | 48850 | 48700 | 59 |
| 439 | 20250108 | 111700 | 615856050 | 48800 | 48800 | 48800 | 48800 | 47 |
| 440 | 20250108 | 111600 | 613562450 | 48650 | 48700 | 48800 | 48650 | 56 |
| 441 | 20250108 | 111500 | 610831800 | 48700 | 48700 | 48700 | 48600 | 54 |
| 442 | 20250108 | 111400 | 608202300 | 48600 | 48600 | 48600 | 48600 | 0 |
| 443 | 20250108 | 111300 | 608202300 | 48600 | 48600 | 48600 | 48600 | 3 |
| 444 | 20250108 | 111200 | 608056500 | 48600 | 48600 | 48600 | 48600 | 53 |
| 445 | 20250108 | 111100 | 605480700 | 48600 | 48650 | 48700 | 48600 | 416 |
| 446 | 20250108 | 111000 | 585257250 | 48700 | 48650 | 48700 | 48650 | 89 |
| 447 | 20250108 | 110900 | 580926600 | 48650 | 48650 | 48650 | 48650 | 0 |
| 448 | 20250108 | 110800 | 580926600 | 48650 | 48700 | 48700 | 48650 | 4 |
| 449 | 20250108 | 110700 | 580731950 | 48600 | 48600 | 48600 | 48600 | 0 |
| 450 | 20250108 | 110600 | 580731950 | 48600 | 48600 | 48600 | 48600 | 3 |
| 451 | 20250108 | 110500 | 580586150 | 48700 | 48600 | 48700 | 48600 | 330 |
| 452 | 20250108 | 110400 | 564545550 | 48650 | 48650 | 48650 | 48650 | 17 |
| 453 | 20250108 | 110300 | 563718500 | 48650 | 48650 | 48650 | 48600 | 399 |
| 454 | 20250108 | 110200 | 544307300 | 48650 | 48650 | 48650 | 48650 | 2 |
| 455 | 20250108 | 110100 | 544210000 | 48650 | 48650 | 48650 | 48650 | 4 |
| 456 | 20250108 | 110000 | 544015400 | 48700 | 48650 | 48700 | 48650 | 17 |
| 457 | 20250108 | 105900 | 543187700 | 48650 | 48650 | 48650 | 48650 | 2 |
| 458 | 20250108 | 105800 | 543090400 | 48650 | 48650 | 48650 | 48650 | 3 |
| 459 | 20250108 | 105700 | 542944450 | 48650 | 48650 | 48650 | 48650 | 2 |
| 460 | 20250108 | 105600 | 542847150 | 48650 | 48650 | 48650 | 48650 | 103 |
| 461 | 20250108 | 105500 | 537836200 | 48650 | 48650 | 48650 | 48650 | 23 |
| 462 | 20250108 | 105400 | 536717250 | 48650 | 48650 | 48650 | 48650 | 101 |
| 463 | 20250108 | 105300 | 531803600 | 48600 | 48600 | 48600 | 48600 | 3 |
| 464 | 20250108 | 105200 | 531657800 | 48650 | 48650 | 48650 | 48650 | 2 |
| 465 | 20250108 | 105100 | 531560500 | 48600 | 48600 | 48600 | 48600 | 181 |
| 466 | 20250108 | 105000 | 522763900 | 48650 | 48600 | 48650 | 48600 | 5 |
| 467 | 20250108 | 104900 | 522520800 | 48600 | 48700 | 48700 | 48600 | 10 |
| 468 | 20250108 | 104800 | 522034700 | 48650 | 48650 | 48650 | 48650 | 1104 |
| 469 | 20250108 | 104700 | 468325100 | 48750 | 48750 | 48750 | 48750 | 14 |
| 470 | 20250108 | 104600 | 467642600 | 48650 | 48650 | 48650 | 48650 | 3 |
| 471 | 20250108 | 104500 | 467496650 | 48700 | 48700 | 48700 | 48650 | 146 |
| 472 | 20250108 | 104400 | 460391450 | 48650 | 48650 | 48700 | 48650 | 44 |
| 473 | 20250108 | 104300 | 458248900 | 48700 | 48700 | 48700 | 48700 | 2 |
| 474 | 20250108 | 104200 | 458151500 | 48700 | 48700 | 48700 | 48700 | 3 |
| 475 | 20250108 | 104100 | 458005400 | 48650 | 48700 | 48700 | 48650 | 188 |
| 476 | 20250108 | 104000 | 448858250 | 48700 | 48700 | 48700 | 48700 | 0 |
| 477 | 20250108 | 103900 | 448858250 | 48700 | 48800 | 48800 | 48700 | 10 |
| 478 | 20250108 | 103800 | 448370550 | 48800 | 48700 | 48800 | 48700 | 6 |
| 479 | 20250108 | 103700 | 448078100 | 48700 | 48700 | 48700 | 48700 | 1 |
| 480 | 20250108 | 103600 | 448029400 | 48650 | 48650 | 48650 | 48650 | 3 |
| 481 | 20250108 | 103500 | 447883450 | 48700 | 48700 | 48750 | 48700 | 1387 |
| 482 | 20250108 | 103400 | 380331600 | 48700 | 48750 | 48750 | 48700 | 5 |
| 483 | 20250108 | 103300 | 380088050 | 48750 | 48700 | 48750 | 48700 | 7 |
| 484 | 20250108 | 103200 | 379747050 | 48750 | 48750 | 48750 | 48750 | 13 |
| 485 | 20250108 | 103100 | 379113300 | 48700 | 48700 | 48700 | 48700 | 4 |
| 486 | 20250108 | 103000 | 378918500 | 48700 | 48700 | 48700 | 48700 | 0 |
| 487 | 20250108 | 102900 | 378918500 | 48700 | 48700 | 48700 | 48700 | 3 |
| 488 | 20250108 | 102800 | 378772400 | 48800 | 48750 | 48800 | 48700 | 156 |
| 489 | 20250108 | 102700 | 371166900 | 48700 | 48700 | 48700 | 48700 | 0 |
| 490 | 20250108 | 102600 | 371166900 | 48700 | 48750 | 48750 | 48700 | 472 |
| 491 | 20250108 | 102500 | 348171900 | 48800 | 48750 | 48800 | 48750 | 4 |
| 492 | 20250108 | 102400 | 347976800 | 48750 | 48800 | 48800 | 48750 | 507 |
| 493 | 20250108 | 102300 | 323250200 | 48750 | 48750 | 48750 | 48750 | 5 |
| 494 | 20250108 | 102200 | 323006450 | 48700 | 48700 | 48700 | 48700 | 0 |
| 495 | 20250108 | 102100 | 323006450 | 48700 | 48700 | 48700 | 48700 | 3 |
| 496 | 20250108 | 102000 | 322860350 | 48750 | 48750 | 48800 | 48750 | 16 |
| 497 | 20250108 | 101900 | 322079700 | 48700 | 48700 | 48700 | 48700 | 3 |
| 498 | 20250108 | 101800 | 321933600 | 48750 | 48750 | 48750 | 48750 | 3 |
| 499 | 20250108 | 101700 | 321787350 | 48750 | 48750 | 48750 | 48750 | 54 |
| 500 | 20250108 | 101600 | 319154850 | 48750 | 48750 | 48750 | 48750 | 5 |
| 501 | 20250108 | 101500 | 318911100 | 48750 | 48750 | 48750 | 48750 | 300 |
| 502 | 20250108 | 101400 | 304286100 | 48750 | 48750 | 48750 | 48750 | 4 |
| 503 | 20250108 | 101300 | 304091100 | 48750 | 48750 | 48750 | 48750 | 3 |
| 504 | 20250108 | 101200 | 303944850 | 48800 | 48750 | 48800 | 48750 | 3 |
| 505 | 20250108 | 101100 | 303798550 | 48750 | 48750 | 48750 | 48750 | 104 |
| 506 | 20250108 | 101000 | 298728550 | 48800 | 48750 | 48800 | 48750 | 13 |
| 507 | 20250108 | 100900 | 298094200 | 48750 | 48750 | 48750 | 48750 | 3 |
| 508 | 20250108 | 100800 | 297947950 | 48750 | 48750 | 48750 | 48750 | 2 |
| 509 | 20250108 | 100700 | 297850450 | 48750 | 48800 | 48800 | 48750 | 16 |
| 510 | 20250108 | 100600 | 297069800 | 48750 | 48750 | 48750 | 48750 | 4 |
| 511 | 20250108 | 100500 | 296874800 | 48750 | 48750 | 48750 | 48750 | 0 |
| 512 | 20250108 | 100400 | 296874800 | 48750 | 48800 | 48800 | 48750 | 18 |
| 513 | 20250108 | 100300 | 295996650 | 48750 | 48750 | 48750 | 48750 | 2 |
| 514 | 20250108 | 100200 | 295899150 | 48750 | 48750 | 48750 | 48750 | 4 |
| 515 | 20250108 | 100100 | 295704150 | 48750 | 48750 | 48800 | 48750 | 17 |
| 516 | 20250108 | 100000 | 294874750 | 48750 | 48750 | 48750 | 48750 | 28 |
| 517 | 20250108 | 095900 | 293509750 | 48700 | 48750 | 48750 | 48700 | 29 |
| 518 | 20250108 | 095800 | 292096100 | 48750 | 48750 | 48750 | 48750 | 0 |
| 519 | 20250108 | 095700 | 292096100 | 48750 | 48750 | 48750 | 48750 | 3 |
| 520 | 20250108 | 095600 | 291949850 | 48950 | 48750 | 48950 | 48700 | 16 |
| 521 | 20250108 | 095500 | 291170150 | 48750 | 48750 | 48750 | 48750 | 1063 |
| 522 | 20250108 | 095400 | 239348900 | 48750 | 48750 | 48750 | 48750 | 3 |
| 523 | 20250108 | 095300 | 239202650 | 48900 | 48800 | 48900 | 48800 | 16 |
| 524 | 20250108 | 095200 | 238420450 | 48750 | 48750 | 48750 | 48750 | 3 |
| 525 | 20250108 | 095100 | 238274200 | 48850 | 48750 | 48850 | 48750 | 4 |
| 526 | 20250108 | 095000 | 238079100 | 48800 | 48800 | 48800 | 48800 | 20 |
| 527 | 20250108 | 094900 | 237103100 | 48800 | 48800 | 48800 | 48800 | 3 |
| 528 | 20250108 | 094800 | 236956700 | 48850 | 48800 | 48900 | 48800 | 102 |
| 529 | 20250108 | 094700 | 231978950 | 48800 | 48800 | 48800 | 48800 | 4 |
| 530 | 20250108 | 094600 | 231783750 | 48850 | 48900 | 48900 | 48800 | 18 |
| 531 | 20250108 | 094500 | 230903950 | 48800 | 48800 | 48800 | 48800 | 5 |
| 532 | 20250108 | 094400 | 230659950 | 48850 | 48800 | 48850 | 48800 | 4 |
| 533 | 20250108 | 094300 | 230464700 | 48900 | 48900 | 48900 | 48900 | 1 |
| 534 | 20250108 | 094200 | 230415800 | 48850 | 48900 | 48900 | 48850 | 18 |
| 535 | 20250108 | 094100 | 229535850 | 48900 | 48800 | 48900 | 48800 | 4 |
| 536 | 20250108 | 094000 | 229340550 | 48900 | 48900 | 48900 | 48900 | 1 |
| 537 | 20250108 | 093900 | 229291650 | 48800 | 48800 | 48800 | 48800 | 3 |
| 538 | 20250108 | 093800 | 229145250 | 48900 | 48800 | 48900 | 48800 | 23 |
| 539 | 20250108 | 093700 | 228021550 | 48800 | 48800 | 48800 | 48800 | 3 |
| 540 | 20250108 | 093600 | 227875150 | 48800 | 48800 | 48800 | 48800 | 0 |
| 541 | 20250108 | 093500 | 227875150 | 48800 | 48900 | 48900 | 48800 | 5 |
| 542 | 20250108 | 093400 | 227631050 | 48800 | 48800 | 48900 | 48800 | 25 |
| 543 | 20250108 | 093300 | 226409750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 544 | 20250108 | 093200 | 226409750 | 48900 | 48850 | 48900 | 48800 | 5 |
| 545 | 20250108 | 093100 | 226165600 | 48900 | 48800 | 48900 | 48800 | 101 |
| 546 | 20250108 | 093000 | 221236700 | 48800 | 48800 | 48800 | 48800 | 8 |
| 547 | 20250108 | 092900 | 220846300 | 48800 | 48900 | 48900 | 48800 | 116 |
| 548 | 20250108 | 092800 | 215179050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 549 | 20250108 | 092700 | 215179050 | 48900 | 48900 | 48900 | 48900 | 3 |
| 550 | 20250108 | 092600 | 215032350 | 48950 | 49000 | 49000 | 48950 | 43 |
| 551 | 20250108 | 092500 | 212927350 | 49000 | 49000 | 49100 | 49000 | 123 |
| 552 | 20250108 | 092400 | 206899250 | 49000 | 49000 | 49050 | 49000 | 59 |
| 553 | 20250108 | 092300 | 204008200 | 49050 | 49050 | 49050 | 49050 | 17 |
| 554 | 20250108 | 092200 | 203174350 | 49050 | 49050 | 49100 | 49050 | 34 |
| 555 | 20250108 | 092100 | 201505550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 556 | 20250108 | 092000 | 201505550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 557 | 20250108 | 091900 | 201505550 | 49050 | 49100 | 49100 | 49050 | 33 |
| 558 | 20250108 | 091800 | 199886250 | 49100 | 49100 | 49100 | 49100 | 0 |
| 559 | 20250108 | 091700 | 199886250 | 49100 | 49100 | 49100 | 49100 | 0 |
| 560 | 20250108 | 091600 | 199886250 | 49100 | 49150 | 49150 | 49100 | 487 |
| 561 | 20250108 | 091500 | 175953400 | 49250 | 49150 | 49250 | 49150 | 130 |
| 562 | 20250108 | 091400 | 169562900 | 49250 | 49100 | 49250 | 49100 | 479 |
| 563 | 20250108 | 091300 | 146001500 | 49100 | 49050 | 49100 | 49000 | 514 |
| 564 | 20250108 | 091200 | 120785600 | 49000 | 49000 | 49000 | 49000 | 52 |
| 565 | 20250108 | 091100 | 118237600 | 49000 | 48950 | 49000 | 48950 | 105 |
| 566 | 20250108 | 091000 | 113092650 | 48950 | 48950 | 48950 | 48950 | 1 |
| 567 | 20250108 | 090900 | 113043700 | 48850 | 48850 | 48850 | 48850 | 658 |
| 568 | 20250108 | 090800 | 80900400 | 48750 | 48850 | 48850 | 48750 | 1310 |
| 569 | 20250108 | 090700 | 17037750 | 48850 | 48850 | 48850 | 48850 | 84 |
| 570 | 20250108 | 090600 | 12934350 | 48850 | 48850 | 48850 | 48850 | 3 |
| 571 | 20250108 | 090500 | 12787800 | 48750 | 48800 | 48800 | 48750 | 63 |
| 572 | 20250108 | 090400 | 9713450 | 48800 | 48800 | 48950 | 48800 | 78 |
| 573 | 20250108 | 090300 | 5904800 | 48800 | 48800 | 48800 | 48800 | 97 |
| 574 | 20250108 | 090200 | 1171200 | 48800 | 48800 | 48800 | 48800 | 0 |
| 575 | 20250108 | 090100 | 1171200 | 48800 | 48800 | 48800 | 48800 | 0 |
| 576 | 20250108 | 090000 | 1171200 | 48800 | 48800 | 48800 | 48800 | 24 |