32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 185200 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 76321 |
| 3 | 20250109 | 185100 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 4 | 20250109 | 185000 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 5 | 20250109 | 184900 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 6 | 20250109 | 184800 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 7 | 20250109 | 184700 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 8 | 20250109 | 184600 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 9 | 20250109 | 184500 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 10 | 20250109 | 184400 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 11 | 20250109 | 184300 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 12 | 20250109 | 184200 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 13 | 20250109 | 184100 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 14 | 20250109 | 184000 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 15 | 20250109 | 183900 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 16 | 20250109 | 183800 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 17 | 20250109 | 183700 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 18 | 20250109 | 183600 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 19 | 20250109 | 183500 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 20 | 20250109 | 183400 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 21 | 20250109 | 183300 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 22 | 20250109 | 183200 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 23 | 20250109 | 183100 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 24 | 20250109 | 183000 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 25 | 20250109 | 182900 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 26 | 20250109 | 182800 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 27 | 20250109 | 182700 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 28 | 20250109 | 182600 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 29 | 20250109 | 182500 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 30 | 20250109 | 182400 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 31 | 20250109 | 182300 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 32 | 20250109 | 182200 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 76321 |
| 33 | 20250109 | 182100 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 34 | 20250109 | 182000 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 35 | 20250109 | 181900 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 36 | 20250109 | 181800 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 37 | 20250109 | 181700 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 38 | 20250109 | 181600 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 39 | 20250109 | 181500 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 40 | 20250109 | 181400 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 41 | 20250109 | 181300 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 42 | 20250109 | 181200 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 43 | 20250109 | 181100 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 44 | 20250109 | 181000 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 45 | 20250109 | 180900 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 46 | 20250109 | 180800 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 47 | 20250109 | 180700 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 48 | 20250109 | 180600 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 49 | 20250109 | 180500 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 50 | 20250109 | 180400 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 51 | 20250109 | 180300 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 52 | 20250109 | 180200 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 53 | 20250109 | 180100 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 54 | 20250109 | 180000 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 55 | 20250109 | 175900 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 56 | 20250109 | 175800 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 57 | 20250109 | 175700 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 58 | 20250109 | 175600 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 59 | 20250109 | 175500 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 60 | 20250109 | 175400 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 61 | 20250109 | 175300 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 62 | 20250109 | 175200 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 76321 |
| 63 | 20250109 | 175100 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 64 | 20250109 | 175000 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 65 | 20250109 | 174900 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 66 | 20250109 | 174800 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 67 | 20250109 | 174700 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 68 | 20250109 | 174600 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 69 | 20250109 | 174500 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 70 | 20250109 | 174400 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 71 | 20250109 | 174300 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 72 | 20250109 | 174200 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 73 | 20250109 | 174100 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 74 | 20250109 | 174000 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 75 | 20250109 | 173900 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 76 | 20250109 | 173800 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 77 | 20250109 | 173700 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 78 | 20250109 | 173600 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 79 | 20250109 | 173500 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 80 | 20250109 | 173400 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 81 | 20250109 | 173300 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 82 | 20250109 | 173200 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 83 | 20250109 | 173100 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 84 | 20250109 | 173000 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 85 | 20250109 | 172900 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 86 | 20250109 | 172800 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 87 | 20250109 | 172700 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 88 | 20250109 | 172600 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 89 | 20250109 | 172500 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 90 | 20250109 | 172400 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 91 | 20250109 | 172300 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 92 | 20250109 | 172200 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 76321 |
| 93 | 20250109 | 172100 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 94 | 20250109 | 172000 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 95 | 20250109 | 171900 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 96 | 20250109 | 171800 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 97 | 20250109 | 171700 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 98 | 20250109 | 171600 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 99 | 20250109 | 171500 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 100 | 20250109 | 171400 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 101 | 20250109 | 171300 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 102 | 20250109 | 171200 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 103 | 20250109 | 171100 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 104 | 20250109 | 171000 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 105 | 20250109 | 170900 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 106 | 20250109 | 170800 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 107 | 20250109 | 170700 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 108 | 20250109 | 170600 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 109 | 20250109 | 170500 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 110 | 20250109 | 170400 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 111 | 20250109 | 170300 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 112 | 20250109 | 170200 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 113 | 20250109 | 170100 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 114 | 20250109 | 170000 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 115 | 20250109 | 165900 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 116 | 20250109 | 165800 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 117 | 20250109 | 165700 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 118 | 20250109 | 165600 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 119 | 20250109 | 165500 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 120 | 20250109 | 165400 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 121 | 20250109 | 165300 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 122 | 20250109 | 165200 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 76321 |
| 123 | 20250109 | 165100 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 124 | 20250109 | 165000 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 125 | 20250109 | 164900 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 126 | 20250109 | 164800 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 127 | 20250109 | 164700 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 128 | 20250109 | 164600 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 129 | 20250109 | 164500 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 130 | 20250109 | 164400 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 131 | 20250109 | 164300 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 132 | 20250109 | 164200 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 133 | 20250109 | 164100 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 134 | 20250109 | 164000 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 135 | 20250109 | 163900 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 136 | 20250109 | 163800 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 137 | 20250109 | 163700 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 138 | 20250109 | 163600 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 139 | 20250109 | 163500 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 140 | 20250109 | 163400 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 141 | 20250109 | 163300 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 142 | 20250109 | 163200 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 143 | 20250109 | 163100 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 144 | 20250109 | 163000 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 145 | 20250109 | 162900 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 146 | 20250109 | 162800 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 147 | 20250109 | 162700 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 148 | 20250109 | 162600 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 149 | 20250109 | 162500 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 150 | 20250109 | 162400 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 151 | 20250109 | 162300 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 152 | 20250109 | 162200 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 76321 |
| 153 | 20250109 | 162100 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 154 | 20250109 | 162000 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 155 | 20250109 | 161900 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 156 | 20250109 | 161800 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 157 | 20250109 | 161700 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 158 | 20250109 | 161600 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 159 | 20250109 | 161500 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 160 | 20250109 | 161400 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 161 | 20250109 | 161300 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 162 | 20250109 | 161200 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 163 | 20250109 | 161100 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 164 | 20250109 | 161000 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 165 | 20250109 | 160900 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 166 | 20250109 | 160800 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 167 | 20250109 | 160700 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 168 | 20250109 | 160600 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 169 | 20250109 | 160500 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 170 | 20250109 | 160400 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 171 | 20250109 | 160300 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 172 | 20250109 | 160200 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 173 | 20250109 | 160100 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 174 | 20250109 | 160000 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 175 | 20250109 | 155900 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 176 | 20250109 | 155800 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 177 | 20250109 | 155700 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 178 | 20250109 | 155600 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 179 | 20250109 | 155500 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 180 | 20250109 | 155400 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 181 | 20250109 | 155300 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 182 | 20250109 | 155200 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 76321 |
| 183 | 20250109 | 155100 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 184 | 20250109 | 155000 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 185 | 20250109 | 154900 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 186 | 20250109 | 154800 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 187 | 20250109 | 154700 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 188 | 20250109 | 154600 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 189 | 20250109 | 154500 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 190 | 20250109 | 154400 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 191 | 20250109 | 154300 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 192 | 20250109 | 154200 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 193 | 20250109 | 154100 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 194 | 20250109 | 154000 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 195 | 20250109 | 153900 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 196 | 20250109 | 153800 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 197 | 20250109 | 153700 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 198 | 20250109 | 153600 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 199 | 20250109 | 153500 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 200 | 20250109 | 153400 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 201 | 20250109 | 153300 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 202 | 20250109 | 153200 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 203 | 20250109 | 153100 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 204 | 20250109 | 153000 | 7459763800 | 39400 | 39400 | 39400 | 39400 | 76321 |
| 205 | 20250109 | 152900 | 4452716400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 206 | 20250109 | 152800 | 4452716400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 207 | 20250109 | 152700 | 4452716400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 208 | 20250109 | 152600 | 4452716400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 209 | 20250109 | 152500 | 4452716400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 210 | 20250109 | 152400 | 4452716400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 211 | 20250109 | 152300 | 4452716400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 212 | 20250109 | 152200 | 4452716400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 213 | 20250109 | 152100 | 4452716400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 214 | 20250109 | 152000 | 4452716400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 215 | 20250109 | 151900 | 4452716400 | 39050 | 39050 | 39050 | 39000 | 382 |
| 216 | 20250109 | 151800 | 4437806450 | 39050 | 39050 | 39050 | 39000 | 73 |
| 217 | 20250109 | 151700 | 4434955850 | 39050 | 39000 | 39050 | 39000 | 439 |
| 218 | 20250109 | 151600 | 4417825450 | 39000 | 39050 | 39050 | 39000 | 164 |
| 219 | 20250109 | 151500 | 4411423300 | 39050 | 39050 | 39050 | 39000 | 107 |
| 220 | 20250109 | 151400 | 4407246350 | 39050 | 39050 | 39050 | 39000 | 361 |
| 221 | 20250109 | 151300 | 4393164550 | 39000 | 39050 | 39050 | 39000 | 378 |
| 222 | 20250109 | 151200 | 4378415150 | 39000 | 39050 | 39050 | 39000 | 281 |
| 223 | 20250109 | 151100 | 4367445700 | 39050 | 39000 | 39050 | 39000 | 287 |
| 224 | 20250109 | 151000 | 4356242450 | 39050 | 39000 | 39050 | 39000 | 136 |
| 225 | 20250109 | 150900 | 4350932000 | 39050 | 39050 | 39050 | 39000 | 143 |
| 226 | 20250109 | 150800 | 4345348700 | 39000 | 39050 | 39050 | 39000 | 125 |
| 227 | 20250109 | 150700 | 4340468750 | 39050 | 39050 | 39050 | 39000 | 158 |
| 228 | 20250109 | 150600 | 4334300550 | 39100 | 39050 | 39100 | 39000 | 283 |
| 229 | 20250109 | 150500 | 4323251150 | 39050 | 39100 | 39100 | 39050 | 77 |
| 230 | 20250109 | 150400 | 4320241600 | 39150 | 39000 | 39150 | 39000 | 447 |
| 231 | 20250109 | 150300 | 4302766900 | 39000 | 39100 | 39150 | 39000 | 168 |
| 232 | 20250109 | 150200 | 4296197150 | 39000 | 39000 | 39150 | 39000 | 268 |
| 233 | 20250109 | 150100 | 4285734500 | 38950 | 39150 | 39150 | 38950 | 2040 |
| 234 | 20250109 | 150000 | 4206130450 | 39150 | 39150 | 39150 | 39000 | 496 |
| 235 | 20250109 | 145900 | 4186743550 | 39150 | 39150 | 39150 | 39050 | 554 |
| 236 | 20250109 | 145800 | 4165100950 | 39050 | 39150 | 39150 | 39050 | 155 |
| 237 | 20250109 | 145700 | 4159032800 | 39150 | 39100 | 39150 | 39050 | 323 |
| 238 | 20250109 | 145600 | 4146406550 | 39050 | 39200 | 39200 | 39050 | 142 |
| 239 | 20250109 | 145500 | 4140840500 | 39050 | 39200 | 39200 | 39050 | 53 |
| 240 | 20250109 | 145400 | 4138763500 | 39200 | 39150 | 39200 | 39050 | 604 |
| 241 | 20250109 | 145300 | 4115120150 | 39100 | 39150 | 39150 | 39100 | 113 |
| 242 | 20250109 | 145200 | 4110697000 | 39150 | 39100 | 39150 | 39050 | 370 |
| 243 | 20250109 | 145100 | 4096223300 | 39100 | 39150 | 39200 | 39050 | 348 |
| 244 | 20250109 | 145000 | 4082595450 | 39200 | 39050 | 39200 | 39000 | 255 |
| 245 | 20250109 | 144900 | 4072631300 | 39050 | 39200 | 39200 | 39000 | 560 |
| 246 | 20250109 | 144800 | 4050750550 | 39050 | 39150 | 39200 | 39050 | 156 |
| 247 | 20250109 | 144700 | 4044644000 | 39050 | 39050 | 39150 | 39000 | 928 |
| 248 | 20250109 | 144600 | 4008423900 | 39100 | 39100 | 39100 | 39050 | 58 |
| 249 | 20250109 | 144500 | 4006156250 | 39100 | 39100 | 39100 | 39050 | 195 |
| 250 | 20250109 | 144400 | 3998531850 | 39050 | 39050 | 39100 | 39000 | 576 |
| 251 | 20250109 | 144300 | 3976035450 | 39100 | 39100 | 39100 | 39050 | 113 |
| 252 | 20250109 | 144200 | 3971617300 | 39100 | 39150 | 39150 | 39050 | 311 |
| 253 | 20250109 | 144100 | 3959452100 | 39100 | 39150 | 39150 | 39100 | 112 |
| 254 | 20250109 | 144000 | 3955067450 | 39150 | 39100 | 39150 | 39100 | 203 |
| 255 | 20250109 | 143900 | 3947126100 | 39100 | 39200 | 39250 | 39100 | 290 |
| 256 | 20250109 | 143800 | 3935765750 | 39200 | 39200 | 39200 | 39100 | 548 |
| 257 | 20250109 | 143700 | 3914323350 | 39200 | 39200 | 39200 | 39150 | 91 |
| 258 | 20250109 | 143600 | 3910756250 | 39200 | 39250 | 39250 | 39100 | 85 |
| 259 | 20250109 | 143500 | 3907429100 | 39200 | 39200 | 39200 | 39100 | 251 |
| 260 | 20250109 | 143400 | 3897596400 | 39200 | 39200 | 39200 | 39100 | 61 |
| 261 | 20250109 | 143300 | 3895206550 | 39200 | 39200 | 39200 | 39100 | 164 |
| 262 | 20250109 | 143200 | 3888779550 | 39200 | 39100 | 39250 | 39100 | 200 |
| 263 | 20250109 | 143100 | 3880938500 | 39150 | 39200 | 39200 | 39100 | 178 |
| 264 | 20250109 | 143000 | 3873970950 | 39150 | 39150 | 39150 | 39100 | 455 |
| 265 | 20250109 | 142900 | 3856157850 | 39150 | 39100 | 39150 | 39050 | 535 |
| 266 | 20250109 | 142800 | 3835235250 | 39100 | 39200 | 39300 | 39100 | 141 |
| 267 | 20250109 | 142700 | 3829708150 | 39300 | 39300 | 39300 | 39150 | 66 |
| 268 | 20250109 | 142600 | 3827115850 | 39200 | 39200 | 39300 | 39150 | 310 |
| 269 | 20250109 | 142500 | 3814950300 | 39200 | 39150 | 39200 | 39150 | 196 |
| 270 | 20250109 | 142400 | 3807267200 | 39200 | 39150 | 39200 | 39100 | 201 |
| 271 | 20250109 | 142300 | 3799397900 | 39100 | 39200 | 39200 | 39100 | 172 |
| 272 | 20250109 | 142200 | 3792659200 | 39200 | 39150 | 39200 | 39100 | 627 |
| 273 | 20250109 | 142100 | 3768108200 | 39200 | 39150 | 39200 | 39150 | 92 |
| 274 | 20250109 | 142000 | 3764501950 | 39200 | 39200 | 39200 | 39150 | 75 |
| 275 | 20250109 | 141900 | 3761562000 | 39200 | 39200 | 39200 | 39150 | 248 |
| 276 | 20250109 | 141800 | 3751840500 | 39150 | 39200 | 39200 | 39150 | 254 |
| 277 | 20250109 | 141700 | 3741891050 | 39150 | 39200 | 39200 | 39150 | 106 |
| 278 | 20250109 | 141600 | 3737736400 | 39200 | 39200 | 39200 | 39150 | 217 |
| 279 | 20250109 | 141500 | 3729230150 | 39200 | 39150 | 39200 | 39150 | 36 |
| 280 | 20250109 | 141400 | 3727819100 | 39200 | 39350 | 39350 | 39150 | 451 |
| 281 | 20250109 | 141300 | 3710144700 | 39150 | 39200 | 39350 | 39150 | 240 |
| 282 | 20250109 | 141200 | 3700731150 | 39200 | 39200 | 39250 | 39150 | 164 |
| 283 | 20250109 | 141100 | 3694299900 | 39200 | 39250 | 39250 | 39150 | 242 |
| 284 | 20250109 | 141000 | 3684812350 | 39150 | 39150 | 39250 | 39150 | 263 |
| 285 | 20250109 | 140900 | 3674501500 | 39200 | 39200 | 39250 | 39100 | 190 |
| 286 | 20250109 | 140800 | 3667059900 | 39200 | 39150 | 39250 | 39100 | 430 |
| 287 | 20250109 | 140700 | 3650224100 | 39150 | 39200 | 39250 | 39150 | 604 |
| 288 | 20250109 | 140600 | 3626542500 | 39200 | 39250 | 39300 | 39200 | 161 |
| 289 | 20250109 | 140500 | 3620226000 | 39350 | 39250 | 39350 | 39250 | 88 |
| 290 | 20250109 | 140400 | 3616764500 | 39250 | 39350 | 39350 | 39250 | 147 |
| 291 | 20250109 | 140300 | 3610985100 | 39250 | 39200 | 39250 | 39200 | 65 |
| 292 | 20250109 | 140200 | 3608434000 | 39250 | 39250 | 39350 | 39250 | 101 |
| 293 | 20250109 | 140100 | 3604464850 | 39300 | 39300 | 39300 | 39250 | 91 |
| 294 | 20250109 | 140000 | 3600889500 | 39300 | 39250 | 39300 | 39200 | 204 |
| 295 | 20250109 | 135900 | 3592880000 | 39200 | 39300 | 39300 | 39200 | 76 |
| 296 | 20250109 | 135800 | 3589893500 | 39200 | 39200 | 39300 | 39200 | 113 |
| 297 | 20250109 | 135700 | 3585457500 | 39300 | 39250 | 39300 | 39200 | 626 |
| 298 | 20250109 | 135600 | 3560868750 | 39200 | 39250 | 39250 | 39200 | 49 |
| 299 | 20250109 | 135500 | 3558945600 | 39200 | 39150 | 39350 | 39150 | 317 |
| 300 | 20250109 | 135400 | 3546512500 | 39150 | 39200 | 39350 | 39150 | 375 |
| 301 | 20250109 | 135300 | 3531777100 | 39200 | 39200 | 39350 | 39150 | 109 |
| 302 | 20250109 | 135200 | 3527498000 | 39350 | 39350 | 39350 | 39150 | 52 |
| 303 | 20250109 | 135100 | 3525452200 | 39200 | 39250 | 39350 | 39150 | 214 |
| 304 | 20250109 | 135000 | 3517057400 | 39350 | 39350 | 39350 | 39150 | 162 |
| 305 | 20250109 | 134900 | 3510703050 | 39200 | 39200 | 39300 | 39200 | 38 |
| 306 | 20250109 | 134800 | 3509211050 | 39350 | 39250 | 39350 | 39200 | 188 |
| 307 | 20250109 | 134700 | 3501829400 | 39250 | 39250 | 39250 | 39150 | 165 |
| 308 | 20250109 | 134600 | 3495356550 | 39250 | 39250 | 39250 | 39200 | 154 |
| 309 | 20250109 | 134500 | 3489312250 | 39350 | 39250 | 39350 | 39200 | 84 |
| 310 | 20250109 | 134400 | 3486015150 | 39200 | 39250 | 39350 | 39200 | 269 |
| 311 | 20250109 | 134300 | 3475456950 | 39250 | 39250 | 39350 | 39200 | 61 |
| 312 | 20250109 | 134200 | 3473060250 | 39350 | 39350 | 39350 | 39250 | 72 |
| 313 | 20250109 | 134100 | 3470228300 | 39250 | 39250 | 39350 | 39250 | 291 |
| 314 | 20250109 | 134000 | 3458786150 | 39350 | 39350 | 39350 | 39250 | 183 |
| 315 | 20250109 | 133900 | 3451586300 | 39200 | 39250 | 39350 | 39200 | 417 |
| 316 | 20250109 | 133800 | 3435197200 | 39350 | 39300 | 39350 | 39200 | 192 |
| 317 | 20250109 | 133700 | 3427649400 | 39300 | 39250 | 39350 | 39250 | 126 |
| 318 | 20250109 | 133600 | 3422698850 | 39250 | 39300 | 39300 | 39200 | 125 |
| 319 | 20250109 | 133500 | 3417787300 | 39300 | 39200 | 39300 | 39200 | 232 |
| 320 | 20250109 | 133400 | 3408676800 | 39250 | 39250 | 39250 | 39150 | 1046 |
| 321 | 20250109 | 133300 | 3367684650 | 39250 | 39250 | 39300 | 39250 | 240 |
| 322 | 20250109 | 133200 | 3358263100 | 39300 | 39300 | 39300 | 39250 | 577 |
| 323 | 20250109 | 133100 | 3335608300 | 39300 | 39300 | 39300 | 39250 | 53 |
| 324 | 20250109 | 133000 | 3333525450 | 39300 | 39250 | 39300 | 39250 | 80 |
| 325 | 20250109 | 132900 | 3330382700 | 39300 | 39300 | 39300 | 39250 | 134 |
| 326 | 20250109 | 132800 | 3325116550 | 39300 | 39300 | 39300 | 39300 | 132 |
| 327 | 20250109 | 132700 | 3319928950 | 39300 | 39250 | 39300 | 39250 | 347 |
| 328 | 20250109 | 132600 | 3306306900 | 39300 | 39350 | 39350 | 39250 | 196 |
| 329 | 20250109 | 132500 | 3298598450 | 39300 | 39250 | 39350 | 39250 | 167 |
| 330 | 20250109 | 132400 | 3292041200 | 39350 | 39250 | 39350 | 39250 | 128 |
| 331 | 20250109 | 132300 | 3287011600 | 39250 | 39300 | 39300 | 39250 | 99 |
| 332 | 20250109 | 132200 | 3283122400 | 39300 | 39250 | 39300 | 39250 | 217 |
| 333 | 20250109 | 132100 | 3274602700 | 39250 | 39300 | 39300 | 39200 | 232 |
| 334 | 20250109 | 132000 | 3265494700 | 39300 | 39350 | 39350 | 39300 | 187 |
| 335 | 20250109 | 131900 | 3258141900 | 39350 | 39300 | 39350 | 39300 | 85 |
| 336 | 20250109 | 131800 | 3254798900 | 39300 | 39300 | 39300 | 39300 | 51 |
| 337 | 20250109 | 131700 | 3252794600 | 39250 | 39300 | 39300 | 39250 | 465 |
| 338 | 20250109 | 131600 | 3234538850 | 39350 | 39300 | 39400 | 39300 | 215 |
| 339 | 20250109 | 131500 | 3226086950 | 39400 | 39400 | 39400 | 39400 | 166 |
| 340 | 20250109 | 131400 | 3219546550 | 39400 | 39400 | 39400 | 39400 | 27 |
| 341 | 20250109 | 131300 | 3218482750 | 39400 | 39350 | 39400 | 39250 | 269 |
| 342 | 20250109 | 131200 | 3207902950 | 39400 | 39300 | 39400 | 39300 | 65 |
| 343 | 20250109 | 131100 | 3205343350 | 39400 | 39400 | 39400 | 39400 | 27 |
| 344 | 20250109 | 131000 | 3204279550 | 39350 | 39300 | 39350 | 39300 | 160 |
| 345 | 20250109 | 130900 | 3197986450 | 39300 | 39300 | 39300 | 39300 | 166 |
| 346 | 20250109 | 130800 | 3191462650 | 39300 | 39300 | 39300 | 39300 | 25 |
| 347 | 20250109 | 130700 | 3190480150 | 39300 | 39250 | 39300 | 39250 | 721 |
| 348 | 20250109 | 130600 | 3162180800 | 39250 | 39250 | 39250 | 39250 | 60 |
| 349 | 20250109 | 130500 | 3159825800 | 39250 | 39300 | 39300 | 39250 | 1163 |
| 350 | 20250109 | 130400 | 3114165100 | 39350 | 39400 | 39450 | 39350 | 196 |
| 351 | 20250109 | 130300 | 3106448800 | 39400 | 39400 | 39400 | 39400 | 299 |
| 352 | 20250109 | 130200 | 3094668200 | 39400 | 39350 | 39400 | 39350 | 63 |
| 353 | 20250109 | 130100 | 3092187850 | 39300 | 39350 | 39350 | 39300 | 205 |
| 354 | 20250109 | 130000 | 3084127450 | 39350 | 39350 | 39350 | 39350 | 210 |
| 355 | 20250109 | 125900 | 3075863950 | 39350 | 39350 | 39350 | 39350 | 101 |
| 356 | 20250109 | 125800 | 3071889600 | 39350 | 39350 | 39350 | 39350 | 67 |
| 357 | 20250109 | 125700 | 3069253150 | 39350 | 39300 | 39350 | 39300 | 128 |
| 358 | 20250109 | 125600 | 3064220350 | 39350 | 39300 | 39350 | 39250 | 443 |
| 359 | 20250109 | 125500 | 3046820850 | 39300 | 39300 | 39350 | 39300 | 93 |
| 360 | 20250109 | 125400 | 3043164650 | 39350 | 39350 | 39350 | 39300 | 534 |
| 361 | 20250109 | 125300 | 3022171650 | 39350 | 39400 | 39450 | 39350 | 716 |
| 362 | 20250109 | 125200 | 2993991200 | 39450 | 39500 | 39500 | 39450 | 30 |
| 363 | 20250109 | 125100 | 2992807650 | 39450 | 39500 | 39500 | 39450 | 159 |
| 364 | 20250109 | 125000 | 2986530700 | 39500 | 39450 | 39500 | 39450 | 170 |
| 365 | 20250109 | 124900 | 2979824050 | 39450 | 39450 | 39450 | 39400 | 85 |
| 366 | 20250109 | 124800 | 2976472800 | 39450 | 39400 | 39450 | 39400 | 243 |
| 367 | 20250109 | 124700 | 2966896250 | 39400 | 39400 | 39400 | 39400 | 6 |
| 368 | 20250109 | 124600 | 2966659850 | 39400 | 39400 | 39400 | 39400 | 140 |
| 369 | 20250109 | 124500 | 2961143850 | 39450 | 39500 | 39500 | 39400 | 328 |
| 370 | 20250109 | 124400 | 2948202550 | 39500 | 39500 | 39550 | 39450 | 187 |
| 371 | 20250109 | 124300 | 2940818000 | 39550 | 39500 | 39550 | 39500 | 1567 |
| 372 | 20250109 | 124200 | 2878913300 | 39550 | 39550 | 39550 | 39500 | 79 |
| 373 | 20250109 | 124100 | 2875789000 | 39550 | 39500 | 39550 | 39500 | 1004 |
| 374 | 20250109 | 124000 | 2836126200 | 39500 | 39550 | 39550 | 39500 | 122 |
| 375 | 20250109 | 123900 | 2831304600 | 39550 | 39550 | 39550 | 39500 | 115 |
| 376 | 20250109 | 123800 | 2826756850 | 39550 | 39550 | 39550 | 39550 | 71 |
| 377 | 20250109 | 123700 | 2823948800 | 39550 | 39550 | 39550 | 39550 | 169 |
| 378 | 20250109 | 123600 | 2817264850 | 39550 | 39550 | 39550 | 39550 | 99 |
| 379 | 20250109 | 123500 | 2813349400 | 39550 | 39550 | 39550 | 39500 | 178 |
| 380 | 20250109 | 123400 | 2806310500 | 39550 | 39550 | 39550 | 39550 | 76 |
| 381 | 20250109 | 123300 | 2803304700 | 39550 | 39550 | 39550 | 39550 | 15 |
| 382 | 20250109 | 123200 | 2802711450 | 39550 | 39550 | 39550 | 39550 | 328 |
| 383 | 20250109 | 123100 | 2789739050 | 39550 | 39600 | 39600 | 39550 | 150 |
| 384 | 20250109 | 123000 | 2783799600 | 39600 | 39550 | 39600 | 39550 | 32 |
| 385 | 20250109 | 122900 | 2782533800 | 39550 | 39550 | 39550 | 39500 | 179 |
| 386 | 20250109 | 122800 | 2775454450 | 39550 | 39550 | 39550 | 39550 | 212 |
| 387 | 20250109 | 122700 | 2767069850 | 39600 | 39550 | 39600 | 39550 | 201 |
| 388 | 20250109 | 122600 | 2759116500 | 39550 | 39600 | 39600 | 39550 | 123 |
| 389 | 20250109 | 122500 | 2754247700 | 39600 | 39600 | 39600 | 39600 | 86 |
| 390 | 20250109 | 122400 | 2750842100 | 39600 | 39550 | 39600 | 39550 | 183 |
| 391 | 20250109 | 122300 | 2743596150 | 39600 | 39600 | 39600 | 39550 | 524 |
| 392 | 20250109 | 122200 | 2722867000 | 39550 | 39600 | 39600 | 39550 | 253 |
| 393 | 20250109 | 122100 | 2712857000 | 39550 | 39550 | 39600 | 39550 | 56 |
| 394 | 20250109 | 122000 | 2710639900 | 39600 | 39600 | 39600 | 39550 | 1225 |
| 395 | 20250109 | 121900 | 2662184050 | 39550 | 39550 | 39600 | 39550 | 1232 |
| 396 | 20250109 | 121800 | 2613454350 | 39600 | 39600 | 39600 | 39550 | 276 |
| 397 | 20250109 | 121700 | 2602529750 | 39600 | 39600 | 39600 | 39550 | 118 |
| 398 | 20250109 | 121600 | 2597859000 | 39600 | 39550 | 39600 | 39550 | 155 |
| 399 | 20250109 | 121500 | 2591721200 | 39600 | 39600 | 39600 | 39600 | 365 |
| 400 | 20250109 | 121400 | 2577267200 | 39550 | 39600 | 39600 | 39550 | 147 |
| 401 | 20250109 | 121300 | 2571453200 | 39600 | 39600 | 39600 | 39550 | 320 |
| 402 | 20250109 | 121200 | 2558781700 | 39600 | 39600 | 39600 | 39550 | 156 |
| 403 | 20250109 | 121100 | 2552607100 | 39600 | 39600 | 39600 | 39550 | 636 |
| 404 | 20250109 | 121000 | 2527426250 | 39600 | 39600 | 39600 | 39550 | 306 |
| 405 | 20250109 | 120900 | 2515308700 | 39600 | 39600 | 39600 | 39550 | 167 |
| 406 | 20250109 | 120800 | 2508696200 | 39600 | 39600 | 39600 | 39600 | 52 |
| 407 | 20250109 | 120700 | 2506637000 | 39550 | 39600 | 39600 | 39550 | 158 |
| 408 | 20250109 | 120600 | 2500381400 | 39600 | 39550 | 39600 | 39550 | 1054 |
| 409 | 20250109 | 120500 | 2458692250 | 39550 | 39550 | 39550 | 39550 | 208 |
| 410 | 20250109 | 120400 | 2450465850 | 39550 | 39500 | 39550 | 39500 | 5406 |
| 411 | 20250109 | 120300 | 2236892000 | 39500 | 39450 | 39500 | 39450 | 358 |
| 412 | 20250109 | 120200 | 2222751850 | 39450 | 39500 | 39500 | 39450 | 311 |
| 413 | 20250109 | 120100 | 2210467450 | 39500 | 39500 | 39500 | 39450 | 195 |
| 414 | 20250109 | 120000 | 2202765050 | 39500 | 39450 | 39500 | 39450 | 193 |
| 415 | 20250109 | 115900 | 2195141750 | 39500 | 39500 | 39500 | 39500 | 163 |
| 416 | 20250109 | 115800 | 2188703250 | 39500 | 39500 | 39500 | 39450 | 728 |
| 417 | 20250109 | 115700 | 2159974500 | 39500 | 39500 | 39500 | 39450 | 243 |
| 418 | 20250109 | 115600 | 2150376750 | 39500 | 39450 | 39500 | 39450 | 103 |
| 419 | 20250109 | 115500 | 2146309450 | 39500 | 39450 | 39500 | 39450 | 536 |
| 420 | 20250109 | 115400 | 2125137500 | 39500 | 39500 | 39500 | 39500 | 219 |
| 421 | 20250109 | 115300 | 2116487000 | 39500 | 39500 | 39500 | 39500 | 356 |
| 422 | 20250109 | 115200 | 2102425000 | 39500 | 39500 | 39500 | 39450 | 187 |
| 423 | 20250109 | 115100 | 2095039050 | 39500 | 39450 | 39500 | 39450 | 418 |
| 424 | 20250109 | 115000 | 2078528700 | 39500 | 39450 | 39500 | 39450 | 125 |
| 425 | 20250109 | 114900 | 2073596000 | 39500 | 39450 | 39500 | 39450 | 797 |
| 426 | 20250109 | 114800 | 2042121100 | 39500 | 39500 | 39500 | 39450 | 271 |
| 427 | 20250109 | 114700 | 2031416650 | 39500 | 39500 | 39500 | 39500 | 52 |
| 428 | 20250109 | 114600 | 2029362650 | 39500 | 39500 | 39500 | 39450 | 229 |
| 429 | 20250109 | 114500 | 2020317200 | 39500 | 39500 | 39500 | 39450 | 184 |
| 430 | 20250109 | 114400 | 2013050250 | 39500 | 39450 | 39500 | 39450 | 334 |
| 431 | 20250109 | 114300 | 1999865500 | 39500 | 39500 | 39500 | 39450 | 148 |
| 432 | 20250109 | 114200 | 1994024450 | 39500 | 39500 | 39500 | 39450 | 158 |
| 433 | 20250109 | 114100 | 1987784050 | 39500 | 39450 | 39500 | 39400 | 439 |
| 434 | 20250109 | 114000 | 1970463750 | 39500 | 39450 | 39500 | 39450 | 240 |
| 435 | 20250109 | 113900 | 1960990450 | 39500 | 39450 | 39500 | 39450 | 1005 |
| 436 | 20250109 | 113800 | 1921333450 | 39400 | 39400 | 39450 | 39400 | 83 |
| 437 | 20250109 | 113700 | 1918059650 | 39450 | 39450 | 39450 | 39400 | 367 |
| 438 | 20250109 | 113600 | 1903581700 | 39450 | 39450 | 39450 | 39450 | 64 |
| 439 | 20250109 | 113500 | 1901056900 | 39450 | 39450 | 39450 | 39400 | 227 |
| 440 | 20250109 | 113400 | 1892105100 | 39450 | 39400 | 39450 | 39400 | 75 |
| 441 | 20250109 | 113300 | 1889146450 | 39400 | 39450 | 39450 | 39400 | 434 |
| 442 | 20250109 | 113200 | 1872041600 | 39450 | 39400 | 39450 | 39400 | 315 |
| 443 | 20250109 | 113100 | 1859621600 | 39400 | 39450 | 39450 | 39400 | 124 |
| 444 | 20250109 | 113000 | 1854734550 | 39450 | 39450 | 39450 | 39400 | 59 |
| 445 | 20250109 | 112900 | 1852407200 | 39450 | 39450 | 39450 | 39450 | 127 |
| 446 | 20250109 | 112800 | 1847397050 | 39450 | 39400 | 39450 | 39400 | 140 |
| 447 | 20250109 | 112700 | 1841878650 | 39400 | 39450 | 39450 | 39400 | 346 |
| 448 | 20250109 | 112600 | 1828240350 | 39450 | 39400 | 39450 | 39400 | 142 |
| 449 | 20250109 | 112500 | 1822641800 | 39400 | 39450 | 39450 | 39400 | 407 |
| 450 | 20250109 | 112400 | 1806604200 | 39450 | 39450 | 39450 | 39400 | 93 |
| 451 | 20250109 | 112300 | 1802935450 | 39450 | 39450 | 39450 | 39450 | 168 |
| 452 | 20250109 | 112200 | 1796307850 | 39450 | 39450 | 39450 | 39400 | 211 |
| 453 | 20250109 | 112100 | 1787985550 | 39450 | 39450 | 39450 | 39450 | 94 |
| 454 | 20250109 | 112000 | 1784277250 | 39450 | 39450 | 39450 | 39450 | 198 |
| 455 | 20250109 | 111900 | 1776466150 | 39450 | 39400 | 39450 | 39400 | 386 |
| 456 | 20250109 | 111800 | 1761256350 | 39400 | 39400 | 39450 | 39400 | 141 |
| 457 | 20250109 | 111700 | 1755699700 | 39400 | 39400 | 39450 | 39400 | 260 |
| 458 | 20250109 | 111600 | 1745455600 | 39400 | 39400 | 39400 | 39400 | 127 |
| 459 | 20250109 | 111500 | 1740451800 | 39400 | 39350 | 39400 | 39350 | 102 |
| 460 | 20250109 | 111400 | 1736436450 | 39400 | 39400 | 39400 | 39400 | 186 |
| 461 | 20250109 | 111300 | 1729108050 | 39400 | 39400 | 39400 | 39250 | 398 |
| 462 | 20250109 | 111200 | 1713450650 | 39400 | 39400 | 39400 | 39400 | 150 |
| 463 | 20250109 | 111100 | 1707540650 | 39400 | 39400 | 39400 | 39400 | 57 |
| 464 | 20250109 | 111000 | 1705294850 | 39400 | 39400 | 39400 | 39250 | 89 |
| 465 | 20250109 | 110900 | 1701788400 | 39400 | 39450 | 39450 | 39250 | 119 |
| 466 | 20250109 | 110800 | 1697108400 | 39400 | 39450 | 39450 | 39250 | 619 |
| 467 | 20250109 | 110700 | 1672748750 | 39450 | 39400 | 39450 | 39400 | 138 |
| 468 | 20250109 | 110600 | 1667307650 | 39400 | 39400 | 39400 | 39400 | 29 |
| 469 | 20250109 | 110500 | 1666165050 | 39400 | 39450 | 39450 | 39350 | 100 |
| 470 | 20250109 | 110400 | 1662227650 | 39350 | 39400 | 39450 | 39350 | 203 |
| 471 | 20250109 | 110300 | 1654225550 | 39450 | 39450 | 39450 | 39450 | 28 |
| 472 | 20250109 | 110200 | 1653120950 | 39450 | 39450 | 39450 | 39450 | 51 |
| 473 | 20250109 | 110100 | 1651109000 | 39350 | 39450 | 39450 | 39350 | 271 |
| 474 | 20250109 | 110000 | 1640420800 | 39450 | 39450 | 39450 | 39450 | 47 |
| 475 | 20250109 | 105900 | 1638566650 | 39450 | 39400 | 39500 | 39400 | 155 |
| 476 | 20250109 | 105800 | 1632449350 | 39450 | 39500 | 39500 | 39450 | 93 |
| 477 | 20250109 | 105700 | 1628777550 | 39450 | 39450 | 39500 | 39450 | 127 |
| 478 | 20250109 | 105600 | 1623762400 | 39500 | 39450 | 39500 | 39450 | 722 |
| 479 | 20250109 | 105500 | 1595278350 | 39450 | 39450 | 39450 | 39450 | 99 |
| 480 | 20250109 | 105400 | 1591372800 | 39450 | 39400 | 39450 | 39350 | 958 |
| 481 | 20250109 | 105300 | 1553625700 | 39350 | 39450 | 39450 | 39350 | 214 |
| 482 | 20250109 | 105200 | 1545192200 | 39450 | 39450 | 39450 | 39450 | 29 |
| 483 | 20250109 | 105100 | 1544048150 | 39450 | 39450 | 39450 | 39400 | 165 |
| 484 | 20250109 | 105000 | 1537538950 | 39450 | 39450 | 39450 | 39450 | 73 |
| 485 | 20250109 | 104900 | 1534659100 | 39400 | 39450 | 39450 | 39400 | 132 |
| 486 | 20250109 | 104800 | 1529451750 | 39450 | 39450 | 39450 | 39450 | 209 |
| 487 | 20250109 | 104700 | 1521206700 | 39450 | 39400 | 39450 | 39350 | 37 |
| 488 | 20250109 | 104600 | 1519747250 | 39450 | 39450 | 39450 | 39350 | 168 |
| 489 | 20250109 | 104500 | 1513127550 | 39450 | 39450 | 39450 | 39450 | 257 |
| 490 | 20250109 | 104400 | 1502988900 | 39400 | 39450 | 39450 | 39400 | 128 |
| 491 | 20250109 | 104300 | 1497944250 | 39400 | 39450 | 39450 | 39400 | 223 |
| 492 | 20250109 | 104200 | 1489147250 | 39450 | 39400 | 39450 | 39400 | 250 |
| 493 | 20250109 | 104100 | 1479284850 | 39400 | 39450 | 39450 | 39400 | 272 |
| 494 | 20250109 | 104000 | 1468567450 | 39450 | 39400 | 39450 | 39400 | 106 |
| 495 | 20250109 | 103900 | 1464385800 | 39400 | 39450 | 39500 | 39400 | 88 |
| 496 | 20250109 | 103800 | 1460913650 | 39450 | 39400 | 39500 | 39400 | 239 |
| 497 | 20250109 | 103700 | 1451494000 | 39500 | 39450 | 39500 | 39450 | 98 |
| 498 | 20250109 | 103600 | 1447623950 | 39500 | 39500 | 39500 | 39500 | 92 |
| 499 | 20250109 | 103500 | 1443989950 | 39500 | 39500 | 39500 | 39400 | 595 |
| 500 | 20250109 | 103400 | 1420512050 | 39500 | 39500 | 39500 | 39450 | 60 |
| 501 | 20250109 | 103300 | 1418142150 | 39500 | 39500 | 39500 | 39450 | 47 |
| 502 | 20250109 | 103200 | 1416286550 | 39450 | 39350 | 39500 | 39350 | 1822 |
| 503 | 20250109 | 103100 | 1344411250 | 39400 | 39400 | 39400 | 39400 | 227 |
| 504 | 20250109 | 103000 | 1335467450 | 39400 | 39400 | 39400 | 39350 | 74 |
| 505 | 20250109 | 102900 | 1332551950 | 39400 | 39450 | 39450 | 39400 | 266 |
| 506 | 20250109 | 102800 | 1322061650 | 39400 | 39450 | 39450 | 39350 | 146 |
| 507 | 20250109 | 102700 | 1316310500 | 39400 | 39400 | 39450 | 39400 | 1678 |
| 508 | 20250109 | 102600 | 1250193900 | 39400 | 39400 | 39400 | 39350 | 171 |
| 509 | 20250109 | 102500 | 1243456850 | 39350 | 39350 | 39400 | 39350 | 268 |
| 510 | 20250109 | 102400 | 1232910750 | 39300 | 39300 | 39350 | 39300 | 124 |
| 511 | 20250109 | 102300 | 1228031700 | 39350 | 39300 | 39400 | 39300 | 393 |
| 512 | 20250109 | 102200 | 1212572400 | 39300 | 39400 | 39400 | 39300 | 57 |
| 513 | 20250109 | 102100 | 1210329500 | 39350 | 39350 | 39400 | 39300 | 581 |
| 514 | 20250109 | 102000 | 1187473600 | 39350 | 39350 | 39400 | 39350 | 159 |
| 515 | 20250109 | 101900 | 1181213800 | 39350 | 39350 | 39350 | 39350 | 114 |
| 516 | 20250109 | 101800 | 1176727900 | 39400 | 39400 | 39450 | 39400 | 531 |
| 517 | 20250109 | 101700 | 1155802600 | 39400 | 39400 | 39450 | 39400 | 519 |
| 518 | 20250109 | 101600 | 1135353900 | 39400 | 39350 | 39400 | 39350 | 376 |
| 519 | 20250109 | 101500 | 1120540000 | 39350 | 39350 | 39400 | 39350 | 164 |
| 520 | 20250109 | 101400 | 1114082950 | 39350 | 39300 | 39400 | 39300 | 886 |
| 521 | 20250109 | 101300 | 1079220300 | 39300 | 39350 | 39350 | 39300 | 184 |
| 522 | 20250109 | 101200 | 1071982250 | 39350 | 39350 | 39350 | 39300 | 296 |
| 523 | 20250109 | 101100 | 1060338550 | 39350 | 39350 | 39400 | 39350 | 231 |
| 524 | 20250109 | 101000 | 1051246950 | 39350 | 39250 | 39350 | 39250 | 1574 |
| 525 | 20250109 | 100900 | 989368750 | 39250 | 39300 | 39300 | 39250 | 729 |
| 526 | 20250109 | 100800 | 960720500 | 39300 | 39300 | 39300 | 39250 | 32 |
| 527 | 20250109 | 100700 | 959463250 | 39250 | 39200 | 39300 | 39150 | 1235 |
| 528 | 20250109 | 100600 | 910993250 | 39200 | 39200 | 39200 | 39150 | 166 |
| 529 | 20250109 | 100500 | 904490950 | 39200 | 39100 | 39200 | 39100 | 1036 |
| 530 | 20250109 | 100400 | 863957700 | 39100 | 38900 | 39100 | 38850 | 1799 |
| 531 | 20250109 | 100300 | 793819900 | 38900 | 38850 | 38900 | 38850 | 12 |
| 532 | 20250109 | 100200 | 793353500 | 38850 | 38850 | 38850 | 38850 | 23 |
| 533 | 20250109 | 100100 | 792459950 | 38850 | 38850 | 38850 | 38800 | 42 |
| 534 | 20250109 | 100000 | 790828300 | 38850 | 38850 | 38850 | 38850 | 29 |
| 535 | 20250109 | 095900 | 789701650 | 38900 | 38950 | 38950 | 38900 | 12 |
| 536 | 20250109 | 095800 | 789234650 | 38950 | 38850 | 38950 | 38850 | 10 |
| 537 | 20250109 | 095700 | 788845450 | 38950 | 38850 | 38950 | 38850 | 14 |
| 538 | 20250109 | 095600 | 788301250 | 38850 | 38850 | 38850 | 38850 | 16 |
| 539 | 20250109 | 095500 | 787679650 | 38850 | 38950 | 38950 | 38850 | 425 |
| 540 | 20250109 | 095400 | 771161600 | 38950 | 38900 | 38950 | 38900 | 43 |
| 541 | 20250109 | 095300 | 769488750 | 38900 | 38900 | 38900 | 38900 | 215 |
| 542 | 20250109 | 095200 | 761125250 | 38900 | 38900 | 38900 | 38900 | 6 |
| 543 | 20250109 | 095100 | 760891850 | 38900 | 38800 | 38900 | 38800 | 60 |
| 544 | 20250109 | 095000 | 758561800 | 38850 | 38850 | 38850 | 38850 | 18 |
| 545 | 20250109 | 094900 | 757862500 | 38850 | 38800 | 38850 | 38800 | 28 |
| 546 | 20250109 | 094800 | 756775150 | 38850 | 38850 | 38850 | 38850 | 21 |
| 547 | 20250109 | 094700 | 755959300 | 38850 | 38850 | 38850 | 38850 | 28 |
| 548 | 20250109 | 094600 | 754871500 | 38850 | 38850 | 38850 | 38850 | 33 |
| 549 | 20250109 | 094500 | 753589450 | 38800 | 38800 | 38850 | 38750 | 473 |
| 550 | 20250109 | 094400 | 735246900 | 38800 | 38800 | 38800 | 38750 | 136 |
| 551 | 20250109 | 094300 | 729974600 | 38800 | 38800 | 38800 | 38800 | 35 |
| 552 | 20250109 | 094200 | 728616600 | 38800 | 38800 | 38800 | 38800 | 116 |
| 553 | 20250109 | 094100 | 724115800 | 38800 | 38750 | 38800 | 38700 | 16 |
| 554 | 20250109 | 094000 | 723495150 | 38800 | 38700 | 38800 | 38700 | 85 |
| 555 | 20250109 | 093900 | 720197300 | 38800 | 38800 | 38800 | 38700 | 33 |
| 556 | 20250109 | 093800 | 718918000 | 38800 | 38750 | 38800 | 38650 | 740 |
| 557 | 20250109 | 093700 | 690275150 | 38700 | 38900 | 38900 | 38700 | 1195 |
| 558 | 20250109 | 093600 | 643914250 | 38900 | 39000 | 39000 | 38850 | 377 |
| 559 | 20250109 | 093500 | 629259100 | 39000 | 38950 | 39000 | 38950 | 143 |
| 560 | 20250109 | 093400 | 623689100 | 38850 | 39000 | 39000 | 38850 | 134 |
| 561 | 20250109 | 093300 | 618470150 | 39000 | 39000 | 39000 | 38900 | 33 |
| 562 | 20250109 | 093200 | 617183750 | 39000 | 39000 | 39000 | 38900 | 101 |
| 563 | 20250109 | 093100 | 613252350 | 39000 | 39000 | 39000 | 38900 | 485 |
| 564 | 20250109 | 093000 | 594341450 | 39000 | 39000 | 39000 | 39000 | 27 |
| 565 | 20250109 | 092900 | 593288450 | 39000 | 39000 | 39000 | 38900 | 33 |
| 566 | 20250109 | 092800 | 592002050 | 39000 | 39050 | 39050 | 38950 | 251 |
| 567 | 20250109 | 092700 | 582214100 | 39050 | 39050 | 39050 | 39000 | 263 |
| 568 | 20250109 | 092600 | 571944000 | 39050 | 39100 | 39100 | 39050 | 506 |
| 569 | 20250109 | 092500 | 552183550 | 39100 | 39100 | 39100 | 39100 | 30 |
| 570 | 20250109 | 092400 | 551010550 | 39100 | 39100 | 39100 | 39100 | 239 |
| 571 | 20250109 | 092300 | 541665650 | 39100 | 39000 | 39100 | 39000 | 1128 |
| 572 | 20250109 | 092200 | 497651850 | 39000 | 38950 | 39000 | 38900 | 2149 |
| 573 | 20250109 | 092100 | 413923900 | 38950 | 38950 | 38950 | 38950 | 77 |
| 574 | 20250109 | 092000 | 410924750 | 38950 | 38950 | 38950 | 38900 | 40 |
| 575 | 20250109 | 091900 | 409366900 | 38950 | 38950 | 38950 | 38950 | 37 |
| 576 | 20250109 | 091800 | 407925750 | 38950 | 38950 | 38950 | 38950 | 145 |
| 577 | 20250109 | 091700 | 402278000 | 38900 | 38850 | 38950 | 38850 | 371 |
| 578 | 20250109 | 091600 | 387839800 | 38900 | 38850 | 38900 | 38850 | 112 |
| 579 | 20250109 | 091500 | 383485300 | 38900 | 38850 | 38950 | 38850 | 306 |
| 580 | 20250109 | 091400 | 371593450 | 38850 | 38850 | 38850 | 38850 | 29 |
| 581 | 20250109 | 091300 | 370466800 | 38850 | 38850 | 38850 | 38850 | 23 |
| 582 | 20250109 | 091200 | 369573250 | 38850 | 38950 | 38950 | 38800 | 71 |
| 583 | 20250109 | 091100 | 366813450 | 38950 | 38800 | 39000 | 38800 | 179 |
| 584 | 20250109 | 091000 | 359854600 | 39000 | 38900 | 39000 | 38850 | 952 |
| 585 | 20250109 | 090900 | 322813300 | 38900 | 38800 | 38900 | 38800 | 235 |
| 586 | 20250109 | 090800 | 313693600 | 38800 | 38800 | 38900 | 38750 | 300 |
| 587 | 20250109 | 090700 | 302052850 | 38800 | 38750 | 38800 | 38750 | 162 |
| 588 | 20250109 | 090600 | 295767800 | 38900 | 38800 | 38900 | 38700 | 151 |
| 589 | 20250109 | 090500 | 289908550 | 38800 | 38700 | 38800 | 38700 | 440 |
| 590 | 20250109 | 090400 | 272855000 | 38700 | 38700 | 38750 | 38700 | 193 |
| 591 | 20250109 | 090300 | 265383350 | 38650 | 38700 | 38700 | 38650 | 790 |
| 592 | 20250109 | 090200 | 234835150 | 38700 | 38850 | 38900 | 38650 | 2439 |
| 593 | 20250109 | 090100 | 140323050 | 38900 | 38850 | 38900 | 38750 | 1499 |
| 594 | 20250109 | 090000 | 82110450 | 38800 | 39100 | 39100 | 38800 | 2105 |