30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 184100 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 3982 |
| 3 | 20250113 | 184000 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20250113 | 183900 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20250113 | 183800 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20250113 | 183700 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20250113 | 183600 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20250113 | 183500 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20250113 | 183400 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20250113 | 183300 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20250113 | 183200 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20250113 | 183100 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20250113 | 183000 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20250113 | 182900 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20250113 | 182800 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20250113 | 182700 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20250113 | 182600 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20250113 | 182500 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20250113 | 182400 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20250113 | 182300 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20250113 | 182200 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20250113 | 182100 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20250113 | 182000 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20250113 | 181900 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20250113 | 181800 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20250113 | 181700 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20250113 | 181600 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20250113 | 181500 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20250113 | 181400 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20250113 | 181300 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20250113 | 181200 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20250113 | 181100 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 3982 |
| 33 | 20250113 | 181000 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20250113 | 180900 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20250113 | 180800 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20250113 | 180700 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20250113 | 180600 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20250113 | 180500 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20250113 | 180400 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20250113 | 180300 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20250113 | 180200 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20250113 | 180100 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20250113 | 180000 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20250113 | 175900 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20250113 | 175800 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20250113 | 175700 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20250113 | 175600 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20250113 | 175500 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20250113 | 175400 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20250113 | 175300 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20250113 | 175200 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20250113 | 175100 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20250113 | 175000 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20250113 | 174900 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20250113 | 174800 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20250113 | 174700 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20250113 | 174600 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20250113 | 174500 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20250113 | 174400 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20250113 | 174300 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20250113 | 174200 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20250113 | 174100 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 3982 |
| 63 | 20250113 | 174000 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20250113 | 173900 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20250113 | 173800 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20250113 | 173700 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20250113 | 173600 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20250113 | 173500 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20250113 | 173400 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20250113 | 173300 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20250113 | 173200 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20250113 | 173100 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20250113 | 173000 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20250113 | 172900 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20250113 | 172800 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20250113 | 172700 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20250113 | 172600 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20250113 | 172500 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20250113 | 172400 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20250113 | 172300 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20250113 | 172200 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20250113 | 172100 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20250113 | 172000 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20250113 | 171900 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20250113 | 171800 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20250113 | 171700 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20250113 | 171600 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20250113 | 171500 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20250113 | 171400 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20250113 | 171300 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20250113 | 171200 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20250113 | 171100 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 3982 |
| 93 | 20250113 | 171000 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20250113 | 170900 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20250113 | 170800 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20250113 | 170700 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20250113 | 170600 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20250113 | 170500 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20250113 | 170400 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20250113 | 170300 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20250113 | 170200 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20250113 | 170100 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20250113 | 170000 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20250113 | 165900 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20250113 | 165800 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20250113 | 165700 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20250113 | 165600 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20250113 | 165500 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20250113 | 165400 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20250113 | 165300 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20250113 | 165200 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20250113 | 165100 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20250113 | 165000 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20250113 | 164900 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20250113 | 164800 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20250113 | 164700 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20250113 | 164600 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20250113 | 164500 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20250113 | 164400 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20250113 | 164300 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20250113 | 164200 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20250113 | 164100 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 3982 |
| 123 | 20250113 | 164000 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20250113 | 163900 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20250113 | 163800 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20250113 | 163700 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20250113 | 163600 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20250113 | 163500 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20250113 | 163400 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20250113 | 163300 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20250113 | 163200 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20250113 | 163100 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20250113 | 163000 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20250113 | 162900 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20250113 | 162800 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20250113 | 162700 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20250113 | 162600 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20250113 | 162500 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20250113 | 162400 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20250113 | 162300 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20250113 | 162200 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20250113 | 162100 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20250113 | 162000 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20250113 | 161900 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20250113 | 161800 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20250113 | 161700 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20250113 | 161600 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20250113 | 161500 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20250113 | 161400 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20250113 | 161300 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20250113 | 161200 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20250113 | 161100 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 3982 |
| 153 | 20250113 | 161000 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20250113 | 160900 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20250113 | 160800 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20250113 | 160700 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20250113 | 160600 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20250113 | 160500 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20250113 | 160400 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20250113 | 160300 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20250113 | 160200 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20250113 | 160100 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20250113 | 160000 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20250113 | 155900 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20250113 | 155800 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20250113 | 155700 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20250113 | 155600 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20250113 | 155500 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20250113 | 155400 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20250113 | 155300 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20250113 | 155200 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20250113 | 155100 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20250113 | 155000 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20250113 | 154900 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20250113 | 154800 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20250113 | 154700 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20250113 | 154600 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20250113 | 154500 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20250113 | 154400 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20250113 | 154300 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20250113 | 154200 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20250113 | 154100 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 3982 |
| 183 | 20250113 | 154000 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20250113 | 153900 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20250113 | 153800 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20250113 | 153700 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20250113 | 153600 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20250113 | 153500 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20250113 | 153400 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20250113 | 153300 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20250113 | 153200 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20250113 | 153100 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20250113 | 153000 | 1910154950 | 39800 | 39800 | 39800 | 39800 | 3982 |
| 194 | 20250113 | 152900 | 1751671350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20250113 | 152800 | 1751671350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20250113 | 152700 | 1751671350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20250113 | 152600 | 1751671350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20250113 | 152500 | 1751671350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20250113 | 152400 | 1751671350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20250113 | 152300 | 1751671350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20250113 | 152200 | 1751671350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20250113 | 152100 | 1751671350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20250113 | 152000 | 1751671350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20250113 | 151900 | 1751671350 | 39700 | 39650 | 39700 | 39500 | 18 |
| 205 | 20250113 | 151800 | 1750957800 | 39500 | 39550 | 39600 | 39500 | 252 |
| 206 | 20250113 | 151700 | 1740980650 | 39550 | 39550 | 39600 | 39550 | 5 |
| 207 | 20250113 | 151600 | 1740782800 | 39500 | 39450 | 39500 | 39450 | 5 |
| 208 | 20250113 | 151500 | 1740585350 | 39600 | 39500 | 39650 | 39500 | 528 |
| 209 | 20250113 | 151400 | 1719692000 | 39550 | 39500 | 39550 | 39450 | 253 |
| 210 | 20250113 | 151300 | 1709693850 | 39450 | 39500 | 39500 | 39450 | 219 |
| 211 | 20250113 | 151200 | 1701043550 | 39450 | 39450 | 39500 | 39450 | 103 |
| 212 | 20250113 | 151100 | 1696975550 | 39450 | 39400 | 39550 | 39400 | 37 |
| 213 | 20250113 | 151000 | 1695514250 | 39400 | 39500 | 39550 | 39350 | 251 |
| 214 | 20250113 | 150900 | 1685609400 | 39550 | 39500 | 39600 | 39500 | 132 |
| 215 | 20250113 | 150800 | 1680392250 | 39500 | 39500 | 39550 | 39500 | 143 |
| 216 | 20250113 | 150700 | 1674740400 | 39500 | 39400 | 39500 | 39400 | 308 |
| 217 | 20250113 | 150600 | 1662588850 | 39450 | 39400 | 39450 | 39350 | 244 |
| 218 | 20250113 | 150500 | 1652972300 | 39400 | 39500 | 39500 | 39400 | 136 |
| 219 | 20250113 | 150400 | 1647613000 | 39350 | 39500 | 39600 | 39350 | 237 |
| 220 | 20250113 | 150300 | 1638267350 | 39550 | 39500 | 39550 | 39450 | 223 |
| 221 | 20250113 | 150200 | 1629465350 | 39500 | 39500 | 39550 | 39450 | 133 |
| 222 | 20250113 | 150100 | 1624211850 | 39500 | 39500 | 39550 | 39450 | 94 |
| 223 | 20250113 | 150000 | 1620496100 | 39500 | 39550 | 39600 | 39500 | 143 |
| 224 | 20250113 | 145900 | 1614837650 | 39550 | 39500 | 39600 | 39500 | 186 |
| 225 | 20250113 | 145800 | 1607481700 | 39500 | 39550 | 39600 | 39500 | 167 |
| 226 | 20250113 | 145700 | 1600880950 | 39550 | 39550 | 39550 | 39500 | 248 |
| 227 | 20250113 | 145600 | 1591080900 | 39600 | 39500 | 39600 | 39500 | 123 |
| 228 | 20250113 | 145500 | 1586219450 | 39450 | 39500 | 39550 | 39450 | 176 |
| 229 | 20250113 | 145400 | 1579265550 | 39550 | 39600 | 39600 | 39500 | 148 |
| 230 | 20250113 | 145300 | 1573417700 | 39550 | 39500 | 39550 | 39500 | 221 |
| 231 | 20250113 | 145200 | 1564681350 | 39550 | 39450 | 39600 | 39450 | 233 |
| 232 | 20250113 | 145100 | 1555481100 | 39450 | 39400 | 39550 | 39400 | 115 |
| 233 | 20250113 | 145000 | 1550943400 | 39400 | 39450 | 39450 | 39350 | 203 |
| 234 | 20250113 | 144900 | 1542948500 | 39400 | 39450 | 39450 | 39300 | 234 |
| 235 | 20250113 | 144800 | 1533727800 | 39400 | 39500 | 39500 | 39400 | 134 |
| 236 | 20250113 | 144700 | 1528446000 | 39450 | 39350 | 39550 | 39350 | 343 |
| 237 | 20250113 | 144600 | 1514934800 | 39450 | 39400 | 39450 | 39300 | 1134 |
| 238 | 20250113 | 144500 | 1470359000 | 39450 | 39450 | 39450 | 39350 | 150 |
| 239 | 20250113 | 144400 | 1464455150 | 39450 | 39400 | 39450 | 39350 | 226 |
| 240 | 20250113 | 144300 | 1455556800 | 39400 | 39350 | 39400 | 39350 | 88 |
| 241 | 20250113 | 144200 | 1452092850 | 39400 | 39350 | 39500 | 39350 | 215 |
| 242 | 20250113 | 144100 | 1443625850 | 39400 | 39400 | 39450 | 39400 | 107 |
| 243 | 20250113 | 144000 | 1439409900 | 39450 | 39450 | 39450 | 39400 | 128 |
| 244 | 20250113 | 143900 | 1434364750 | 39500 | 39400 | 39500 | 39400 | 212 |
| 245 | 20250113 | 143800 | 1426008250 | 39450 | 39450 | 39450 | 39400 | 148 |
| 246 | 20250113 | 143700 | 1420175450 | 39450 | 39500 | 39500 | 39450 | 116 |
| 247 | 20250113 | 143600 | 1415598400 | 39500 | 39450 | 39500 | 39400 | 191 |
| 248 | 20250113 | 143500 | 1408063450 | 39500 | 39400 | 39500 | 39400 | 206 |
| 249 | 20250113 | 143400 | 1399942550 | 39450 | 39400 | 39450 | 39400 | 151 |
| 250 | 20250113 | 143300 | 1393991650 | 39500 | 39450 | 39500 | 39400 | 82 |
| 251 | 20250113 | 143200 | 1390757300 | 39450 | 39450 | 39550 | 39450 | 214 |
| 252 | 20250113 | 143100 | 1382312450 | 39500 | 39500 | 39600 | 39400 | 86 |
| 253 | 20250113 | 143000 | 1378914850 | 39450 | 39450 | 39500 | 39400 | 201 |
| 254 | 20250113 | 142900 | 1370983800 | 39600 | 39500 | 39600 | 39400 | 99 |
| 255 | 20250113 | 142800 | 1367074400 | 39500 | 39400 | 39500 | 39400 | 315 |
| 256 | 20250113 | 142700 | 1354647150 | 39400 | 39550 | 39550 | 39400 | 166 |
| 257 | 20250113 | 142600 | 1348104200 | 39400 | 39450 | 39500 | 39400 | 244 |
| 258 | 20250113 | 142500 | 1338472800 | 39500 | 39450 | 39500 | 39450 | 164 |
| 259 | 20250113 | 142400 | 1332000450 | 39500 | 39450 | 39500 | 39450 | 236 |
| 260 | 20250113 | 142300 | 1322689250 | 39500 | 39500 | 39500 | 39450 | 232 |
| 261 | 20250113 | 142200 | 1313534750 | 39500 | 39500 | 39600 | 39450 | 740 |
| 262 | 20250113 | 142100 | 1284303550 | 39550 | 39550 | 39550 | 39550 | 79 |
| 263 | 20250113 | 142000 | 1281179100 | 39650 | 39700 | 39700 | 39600 | 218 |
| 264 | 20250113 | 141900 | 1272545300 | 39700 | 39600 | 39700 | 39500 | 189 |
| 265 | 20250113 | 141800 | 1265070950 | 39600 | 39600 | 39600 | 39550 | 50 |
| 266 | 20250113 | 141700 | 1263092450 | 39600 | 39550 | 39600 | 39550 | 52 |
| 267 | 20250113 | 141600 | 1261034900 | 39600 | 39600 | 39600 | 39600 | 25 |
| 268 | 20250113 | 141500 | 1260044900 | 39550 | 39600 | 39600 | 39550 | 61 |
| 269 | 20250113 | 141400 | 1257630800 | 39600 | 39550 | 39600 | 39550 | 56 |
| 270 | 20250113 | 141300 | 1255414650 | 39600 | 39500 | 39600 | 39500 | 44 |
| 271 | 20250113 | 141200 | 1253675350 | 39450 | 39550 | 39600 | 39450 | 83 |
| 272 | 20250113 | 141100 | 1250393250 | 39500 | 39500 | 39550 | 39450 | 77 |
| 273 | 20250113 | 141000 | 1247351450 | 39450 | 39500 | 39600 | 39450 | 40 |
| 274 | 20250113 | 140900 | 1245771500 | 39600 | 39550 | 39600 | 39450 | 120 |
| 275 | 20250113 | 140800 | 1241030450 | 39600 | 39550 | 39600 | 39500 | 44 |
| 276 | 20250113 | 140700 | 1239291150 | 39550 | 39550 | 39600 | 39450 | 48 |
| 277 | 20250113 | 140600 | 1237393600 | 39600 | 39550 | 39600 | 39500 | 23 |
| 278 | 20250113 | 140500 | 1236484200 | 39500 | 39600 | 39600 | 39500 | 38 |
| 279 | 20250113 | 140400 | 1234982100 | 39700 | 39650 | 39700 | 39500 | 297 |
| 280 | 20250113 | 140300 | 1223236450 | 39650 | 39500 | 39650 | 39500 | 1279 |
| 281 | 20250113 | 140200 | 1172682450 | 39650 | 39650 | 39650 | 39450 | 331 |
| 282 | 20250113 | 140100 | 1159599850 | 39550 | 39550 | 39550 | 39550 | 20 |
| 283 | 20250113 | 140000 | 1158808850 | 39600 | 39650 | 39650 | 39600 | 26 |
| 284 | 20250113 | 135900 | 1157778500 | 39650 | 39600 | 39650 | 39500 | 52 |
| 285 | 20250113 | 135800 | 1155721000 | 39600 | 39500 | 39600 | 39500 | 44 |
| 286 | 20250113 | 135700 | 1153980600 | 39500 | 39600 | 39600 | 39500 | 41 |
| 287 | 20250113 | 135600 | 1152359200 | 39550 | 39550 | 39600 | 39500 | 40 |
| 288 | 20250113 | 135500 | 1150777600 | 39550 | 39500 | 39600 | 39500 | 31 |
| 289 | 20250113 | 135400 | 1149551550 | 39550 | 39600 | 39600 | 39550 | 41 |
| 290 | 20250113 | 135300 | 1147928800 | 39600 | 39550 | 39600 | 39500 | 82 |
| 291 | 20250113 | 135200 | 1144687500 | 39550 | 39600 | 39600 | 39450 | 31 |
| 292 | 20250113 | 135100 | 1143460850 | 39550 | 39600 | 39600 | 39450 | 54 |
| 293 | 20250113 | 135000 | 1141326350 | 39600 | 39550 | 39600 | 39450 | 92 |
| 294 | 20250113 | 134900 | 1137692000 | 39600 | 39600 | 39600 | 39500 | 37 |
| 295 | 20250113 | 134800 | 1136228600 | 39550 | 39550 | 39600 | 39550 | 48 |
| 296 | 20250113 | 134700 | 1134329450 | 39600 | 39600 | 39600 | 39550 | 35 |
| 297 | 20250113 | 134600 | 1132944200 | 39600 | 39550 | 39600 | 39550 | 52 |
| 298 | 20250113 | 134500 | 1130887150 | 39600 | 39600 | 39600 | 39550 | 67 |
| 299 | 20250113 | 134400 | 1128236250 | 39550 | 39600 | 39600 | 39550 | 31 |
| 300 | 20250113 | 134300 | 1127009150 | 39600 | 39600 | 39600 | 39550 | 53 |
| 301 | 20250113 | 134200 | 1124911750 | 39600 | 39600 | 39700 | 39550 | 48 |
| 302 | 20250113 | 134100 | 1123010750 | 39650 | 39550 | 39700 | 39550 | 285 |
| 303 | 20250113 | 134000 | 1111718500 | 39550 | 39650 | 39650 | 39550 | 111 |
| 304 | 20250113 | 133900 | 1107322750 | 39700 | 39500 | 39700 | 39500 | 441 |
| 305 | 20250113 | 133800 | 1089890400 | 39550 | 39600 | 39600 | 39450 | 314 |
| 306 | 20250113 | 133700 | 1077484000 | 39600 | 39550 | 39600 | 39550 | 43 |
| 307 | 20250113 | 133600 | 1075782350 | 39600 | 39600 | 39600 | 39550 | 28 |
| 308 | 20250113 | 133500 | 1074674050 | 39600 | 39600 | 39600 | 39550 | 49 |
| 309 | 20250113 | 133400 | 1072735250 | 39600 | 39550 | 39600 | 39550 | 27 |
| 310 | 20250113 | 133300 | 1071666550 | 39550 | 39600 | 39600 | 39550 | 38 |
| 311 | 20250113 | 133200 | 1070162650 | 39600 | 39600 | 39600 | 39550 | 58 |
| 312 | 20250113 | 133100 | 1067867300 | 39550 | 39550 | 39600 | 39550 | 28 |
| 313 | 20250113 | 133000 | 1066759100 | 39600 | 39650 | 39650 | 39550 | 127 |
| 314 | 20250113 | 132900 | 1061730250 | 39700 | 39600 | 39700 | 39600 | 73 |
| 315 | 20250113 | 132800 | 1058836050 | 39700 | 39650 | 39850 | 39550 | 547 |
| 316 | 20250113 | 132700 | 1037164800 | 39650 | 39650 | 39650 | 39500 | 49 |
| 317 | 20250113 | 132600 | 1035225300 | 39650 | 39450 | 39650 | 39450 | 466 |
| 318 | 20250113 | 132500 | 1016816050 | 39500 | 39450 | 39500 | 39450 | 52 |
| 319 | 20250113 | 132400 | 1014763600 | 39500 | 39450 | 39500 | 39450 | 69 |
| 320 | 20250113 | 132300 | 1012040700 | 39500 | 39500 | 39500 | 39450 | 41 |
| 321 | 20250113 | 132200 | 1010422850 | 39500 | 39450 | 39500 | 39400 | 117 |
| 322 | 20250113 | 132100 | 1005806350 | 39450 | 39450 | 39500 | 39450 | 49 |
| 323 | 20250113 | 132000 | 1003873000 | 39450 | 39500 | 39500 | 39450 | 46 |
| 324 | 20250113 | 131900 | 1002057700 | 39500 | 39500 | 39600 | 39450 | 321 |
| 325 | 20250113 | 131800 | 989377800 | 39500 | 39500 | 39600 | 39500 | 1644 |
| 326 | 20250113 | 131700 | 924428400 | 39600 | 39500 | 39600 | 39500 | 1608 |
| 327 | 20250113 | 131600 | 860905000 | 39550 | 39450 | 39650 | 39450 | 236 |
| 328 | 20250113 | 131500 | 851574700 | 39550 | 39500 | 39550 | 39500 | 46 |
| 329 | 20250113 | 131400 | 849756900 | 39450 | 39500 | 39550 | 39450 | 37 |
| 330 | 20250113 | 131300 | 848295400 | 39550 | 39550 | 39550 | 39550 | 11 |
| 331 | 20250113 | 131200 | 847860350 | 39550 | 39500 | 39600 | 39500 | 231 |
| 332 | 20250113 | 131100 | 838733950 | 39500 | 39500 | 39500 | 39400 | 36 |
| 333 | 20250113 | 131000 | 837313100 | 39500 | 39500 | 39500 | 39500 | 10 |
| 334 | 20250113 | 130900 | 836918100 | 39450 | 39500 | 39500 | 39450 | 73 |
| 335 | 20250113 | 130800 | 834036100 | 39500 | 39450 | 39500 | 39450 | 36 |
| 336 | 20250113 | 130700 | 832615650 | 39450 | 39450 | 39500 | 39450 | 66 |
| 337 | 20250113 | 130600 | 830010800 | 39550 | 39550 | 39550 | 39450 | 28 |
| 338 | 20250113 | 130500 | 828905300 | 39500 | 39550 | 39550 | 39500 | 15 |
| 339 | 20250113 | 130400 | 828312550 | 39500 | 39500 | 39500 | 39500 | 34 |
| 340 | 20250113 | 130300 | 826969550 | 39550 | 39600 | 39600 | 39500 | 44 |
| 341 | 20250113 | 130200 | 825230850 | 39600 | 39600 | 39600 | 39600 | 4 |
| 342 | 20250113 | 130100 | 825072450 | 39650 | 39650 | 39650 | 39500 | 28 |
| 343 | 20250113 | 130000 | 823965550 | 39650 | 39650 | 39700 | 39500 | 28 |
| 344 | 20250113 | 125900 | 822858050 | 39700 | 39550 | 39700 | 39550 | 183 |
| 345 | 20250113 | 125800 | 815615150 | 39550 | 39500 | 39550 | 39500 | 58 |
| 346 | 20250113 | 125700 | 813323850 | 39500 | 39500 | 39500 | 39450 | 113 |
| 347 | 20250113 | 125600 | 808861450 | 39450 | 39500 | 39500 | 39450 | 36 |
| 348 | 20250113 | 125500 | 807440900 | 39500 | 39450 | 39500 | 39450 | 31 |
| 349 | 20250113 | 125400 | 806217850 | 39500 | 39450 | 39500 | 39400 | 19 |
| 350 | 20250113 | 125300 | 805468200 | 39450 | 39500 | 39500 | 39450 | 58 |
| 351 | 20250113 | 125200 | 803179900 | 39500 | 39450 | 39500 | 39450 | 33 |
| 352 | 20250113 | 125100 | 801877850 | 39500 | 39450 | 39500 | 39450 | 19 |
| 353 | 20250113 | 125000 | 801128000 | 39500 | 39500 | 39500 | 39450 | 23 |
| 354 | 20250113 | 124900 | 800220450 | 39450 | 39500 | 39500 | 39450 | 18 |
| 355 | 20250113 | 124800 | 799509950 | 39450 | 39450 | 39500 | 39450 | 30 |
| 356 | 20250113 | 124700 | 798326400 | 39450 | 39500 | 39500 | 39450 | 38 |
| 357 | 20250113 | 124600 | 796827050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 358 | 20250113 | 124500 | 796827050 | 39450 | 39500 | 39500 | 39450 | 33 |
| 359 | 20250113 | 124400 | 795525000 | 39500 | 39450 | 39500 | 39450 | 45 |
| 360 | 20250113 | 124300 | 793749550 | 39500 | 39500 | 39500 | 39450 | 16 |
| 361 | 20250113 | 124200 | 793118100 | 39500 | 39500 | 39500 | 39500 | 20 |
| 362 | 20250113 | 124100 | 792328100 | 39550 | 39550 | 39550 | 39500 | 277 |
| 363 | 20250113 | 124000 | 781372950 | 39550 | 39550 | 39550 | 39550 | 33 |
| 364 | 20250113 | 123900 | 780067800 | 39600 | 39550 | 39600 | 39550 | 41 |
| 365 | 20250113 | 123800 | 778445700 | 39500 | 39500 | 39500 | 39500 | 58 |
| 366 | 20250113 | 123700 | 776154700 | 39450 | 39450 | 39500 | 39450 | 66 |
| 367 | 20250113 | 123600 | 773550650 | 39500 | 39450 | 39500 | 39450 | 15 |
| 368 | 20250113 | 123500 | 772958650 | 39500 | 39500 | 39500 | 39450 | 71 |
| 369 | 20250113 | 123400 | 770155100 | 39550 | 39550 | 39550 | 39500 | 82 |
| 370 | 20250113 | 123300 | 766912950 | 39500 | 39550 | 39550 | 39500 | 30 |
| 371 | 20250113 | 123200 | 765727050 | 39500 | 39500 | 39500 | 39500 | 30 |
| 372 | 20250113 | 123100 | 764542050 | 39550 | 39500 | 39550 | 39500 | 30 |
| 373 | 20250113 | 123000 | 763357000 | 39500 | 39500 | 39550 | 39500 | 10 |
| 374 | 20250113 | 122900 | 762961950 | 39500 | 39500 | 39550 | 39500 | 40 |
| 375 | 20250113 | 122800 | 761381450 | 39500 | 39500 | 39500 | 39500 | 48 |
| 376 | 20250113 | 122700 | 759485450 | 39450 | 39450 | 39450 | 39450 | 32 |
| 377 | 20250113 | 122600 | 758223050 | 39450 | 39450 | 39500 | 39450 | 24 |
| 378 | 20250113 | 122500 | 757276100 | 39450 | 39500 | 39500 | 39450 | 13 |
| 379 | 20250113 | 122400 | 756763150 | 39450 | 39450 | 39500 | 39450 | 77 |
| 380 | 20250113 | 122300 | 753725400 | 39450 | 39500 | 39550 | 39450 | 89 |
| 381 | 20250113 | 122200 | 750210250 | 39500 | 39500 | 39500 | 39500 | 58 |
| 382 | 20250113 | 122100 | 747919250 | 39500 | 39500 | 39550 | 39500 | 48 |
| 383 | 20250113 | 122000 | 746023150 | 39500 | 39550 | 39550 | 39500 | 24 |
| 384 | 20250113 | 121900 | 745074650 | 39500 | 39550 | 39550 | 39500 | 20 |
| 385 | 20250113 | 121800 | 744284600 | 39500 | 39550 | 39550 | 39500 | 70 |
| 386 | 20250113 | 121700 | 741517850 | 39500 | 39500 | 39500 | 39500 | 12 |
| 387 | 20250113 | 121600 | 741043850 | 39500 | 39550 | 39600 | 39500 | 31 |
| 388 | 20250113 | 121500 | 739818100 | 39550 | 39550 | 39550 | 39550 | 22 |
| 389 | 20250113 | 121400 | 738948000 | 39550 | 39600 | 39600 | 39550 | 15 |
| 390 | 20250113 | 121300 | 738354700 | 39550 | 39600 | 39600 | 39550 | 32 |
| 391 | 20250113 | 121200 | 737089050 | 39550 | 39550 | 39600 | 39550 | 23 |
| 392 | 20250113 | 121100 | 736179350 | 39550 | 39600 | 39600 | 39550 | 20 |
| 393 | 20250113 | 121000 | 735388300 | 39550 | 39600 | 39600 | 39550 | 56 |
| 394 | 20250113 | 120900 | 733172250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 395 | 20250113 | 120800 | 733172250 | 39700 | 39600 | 39700 | 39600 | 46 |
| 396 | 20250113 | 120700 | 731350550 | 39650 | 39500 | 39650 | 39500 | 107 |
| 397 | 20250113 | 120600 | 727113350 | 39500 | 39550 | 39550 | 39500 | 14 |
| 398 | 20250113 | 120500 | 726560150 | 39550 | 39550 | 39550 | 39500 | 24 |
| 399 | 20250113 | 120400 | 725611900 | 39550 | 39500 | 39550 | 39500 | 33 |
| 400 | 20250113 | 120300 | 724307250 | 39550 | 39500 | 39550 | 39500 | 25 |
| 401 | 20250113 | 120200 | 723319650 | 39500 | 39550 | 39550 | 39500 | 43 |
| 402 | 20250113 | 120100 | 721620650 | 39550 | 39600 | 39600 | 39550 | 11 |
| 403 | 20250113 | 120000 | 721185550 | 39550 | 39550 | 39600 | 39550 | 38 |
| 404 | 20250113 | 115900 | 719682350 | 39600 | 39550 | 39600 | 39550 | 37 |
| 405 | 20250113 | 115800 | 718218950 | 39550 | 39550 | 39550 | 39550 | 20 |
| 406 | 20250113 | 115700 | 717427950 | 39550 | 39550 | 39550 | 39550 | 50 |
| 407 | 20250113 | 115600 | 715450450 | 39550 | 39600 | 39600 | 39550 | 16 |
| 408 | 20250113 | 115500 | 714817550 | 39550 | 39600 | 39600 | 39550 | 41 |
| 409 | 20250113 | 115400 | 713194900 | 39600 | 39600 | 39600 | 39550 | 55 |
| 410 | 20250113 | 115300 | 711018350 | 39600 | 39550 | 39600 | 39550 | 4 |
| 411 | 20250113 | 115200 | 710860100 | 39650 | 39550 | 39650 | 39550 | 242 |
| 412 | 20250113 | 115100 | 701287650 | 39600 | 39550 | 39600 | 39550 | 20 |
| 413 | 20250113 | 115000 | 700496600 | 39600 | 39500 | 39600 | 39500 | 81 |
| 414 | 20250113 | 114900 | 697294250 | 39500 | 39500 | 39500 | 39500 | 51 |
| 415 | 20250113 | 114800 | 695279750 | 39500 | 39500 | 39500 | 39500 | 82 |
| 416 | 20250113 | 114700 | 692040750 | 39550 | 39500 | 39550 | 39500 | 20 |
| 417 | 20250113 | 114600 | 691250700 | 39500 | 39600 | 39600 | 39500 | 124 |
| 418 | 20250113 | 114500 | 686344800 | 39750 | 39550 | 39750 | 39550 | 464 |
| 419 | 20250113 | 114400 | 667951500 | 39550 | 39550 | 39600 | 39550 | 35 |
| 420 | 20250113 | 114300 | 666566950 | 39550 | 39550 | 39550 | 39550 | 12 |
| 421 | 20250113 | 114200 | 666092350 | 39550 | 39550 | 39550 | 39550 | 35 |
| 422 | 20250113 | 114100 | 664708100 | 39600 | 39600 | 39600 | 39550 | 33 |
| 423 | 20250113 | 114000 | 663402750 | 39550 | 39550 | 39600 | 39550 | 13 |
| 424 | 20250113 | 113900 | 662888550 | 39550 | 39550 | 39550 | 39500 | 190 |
| 425 | 20250113 | 113800 | 655375400 | 39550 | 39500 | 39550 | 39500 | 58 |
| 426 | 20250113 | 113700 | 653084050 | 39500 | 39550 | 39550 | 39500 | 17 |
| 427 | 20250113 | 113600 | 652412500 | 39500 | 39500 | 39550 | 39500 | 66 |
| 428 | 20250113 | 113500 | 649805450 | 39550 | 39550 | 39550 | 39550 | 20 |
| 429 | 20250113 | 113400 | 649014450 | 39500 | 39500 | 39500 | 39500 | 37 |
| 430 | 20250113 | 113300 | 647552950 | 39500 | 39500 | 39500 | 39500 | 31 |
| 431 | 20250113 | 113200 | 646328450 | 39550 | 39500 | 39550 | 39500 | 57 |
| 432 | 20250113 | 113100 | 644075450 | 39500 | 39550 | 39550 | 39500 | 25 |
| 433 | 20250113 | 113000 | 643087900 | 39500 | 39500 | 39550 | 39500 | 41 |
| 434 | 20250113 | 112900 | 641468050 | 39500 | 39500 | 39550 | 39500 | 15 |
| 435 | 20250113 | 112800 | 640875500 | 39500 | 39550 | 39550 | 39500 | 26 |
| 436 | 20250113 | 112700 | 639848400 | 39550 | 39600 | 39600 | 39550 | 16 |
| 437 | 20250113 | 112600 | 639215350 | 39550 | 39500 | 39550 | 39500 | 61 |
| 438 | 20250113 | 112500 | 636804550 | 39550 | 39500 | 39550 | 39500 | 29 |
| 439 | 20250113 | 112400 | 635658850 | 39600 | 39600 | 39600 | 39550 | 10 |
| 440 | 20250113 | 112300 | 635263150 | 39600 | 39500 | 39650 | 39500 | 234 |
| 441 | 20250113 | 112200 | 625998700 | 39500 | 39650 | 39650 | 39500 | 71 |
| 442 | 20250113 | 112100 | 623184900 | 39600 | 39550 | 39650 | 39550 | 27 |
| 443 | 20250113 | 112000 | 622116200 | 39600 | 39550 | 39600 | 39550 | 36 |
| 444 | 20250113 | 111900 | 620692100 | 39550 | 39600 | 39600 | 39450 | 129 |
| 445 | 20250113 | 111800 | 615594500 | 39600 | 39600 | 39600 | 39550 | 95 |
| 446 | 20250113 | 111700 | 611833450 | 39650 | 39700 | 39700 | 39550 | 49 |
| 447 | 20250113 | 111600 | 609892200 | 39650 | 39700 | 39700 | 39650 | 8 |
| 448 | 20250113 | 111500 | 609574700 | 39700 | 39550 | 39850 | 39550 | 904 |
| 449 | 20250113 | 111400 | 573763450 | 39550 | 39450 | 39550 | 39450 | 68 |
| 450 | 20250113 | 111300 | 571078850 | 39500 | 39450 | 39500 | 39450 | 17 |
| 451 | 20250113 | 111200 | 570408150 | 39450 | 39450 | 39450 | 39450 | 29 |
| 452 | 20250113 | 111100 | 569264100 | 39500 | 39500 | 39550 | 39500 | 61 |
| 453 | 20250113 | 111000 | 566854550 | 39500 | 39550 | 39550 | 39500 | 48 |
| 454 | 20250113 | 110900 | 564957600 | 39500 | 39500 | 39550 | 39500 | 89 |
| 455 | 20250113 | 110800 | 561441500 | 39650 | 39500 | 39650 | 39500 | 502 |
| 456 | 20250113 | 110700 | 541612250 | 39550 | 39500 | 39550 | 39500 | 38 |
| 457 | 20250113 | 110600 | 540110600 | 39550 | 39500 | 39550 | 39500 | 56 |
| 458 | 20250113 | 110500 | 537897350 | 39550 | 39550 | 39550 | 39500 | 12 |
| 459 | 20250113 | 110400 | 537423250 | 39500 | 39500 | 39500 | 39500 | 25 |
| 460 | 20250113 | 110300 | 536435750 | 39500 | 39550 | 39550 | 39500 | 22 |
| 461 | 20250113 | 110200 | 535566150 | 39500 | 39500 | 39550 | 39450 | 129 |
| 462 | 20250113 | 110100 | 530470500 | 39550 | 39500 | 39550 | 39500 | 36 |
| 463 | 20250113 | 110000 | 529048450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 464 | 20250113 | 105900 | 529048450 | 39550 | 39450 | 39600 | 39450 | 125 |
| 465 | 20250113 | 105800 | 524108350 | 39450 | 39550 | 39550 | 39450 | 33 |
| 466 | 20250113 | 105700 | 522804500 | 39500 | 39550 | 39600 | 39500 | 112 |
| 467 | 20250113 | 105600 | 518373950 | 39550 | 39450 | 39550 | 39400 | 114 |
| 468 | 20250113 | 105500 | 513873550 | 39400 | 39500 | 39550 | 39400 | 30 |
| 469 | 20250113 | 105400 | 512688650 | 39600 | 39450 | 39600 | 39400 | 151 |
| 470 | 20250113 | 105300 | 506730100 | 39450 | 39550 | 39550 | 39450 | 116 |
| 471 | 20250113 | 105200 | 502149450 | 39500 | 39500 | 39500 | 39500 | 4 |
| 472 | 20250113 | 105100 | 501991450 | 39500 | 39450 | 39500 | 39450 | 46 |
| 473 | 20250113 | 105000 | 500175700 | 39500 | 39500 | 39500 | 39500 | 30 |
| 474 | 20250113 | 104900 | 498990700 | 39500 | 39500 | 39600 | 39500 | 85 |
| 475 | 20250113 | 104800 | 495630400 | 39550 | 39550 | 39550 | 39500 | 24 |
| 476 | 20250113 | 104700 | 494682300 | 39500 | 39500 | 39500 | 39500 | 38 |
| 477 | 20250113 | 104600 | 493181300 | 39500 | 39400 | 39500 | 39400 | 374 |
| 478 | 20250113 | 104500 | 478413650 | 39400 | 39400 | 39400 | 39400 | 32 |
| 479 | 20250113 | 104400 | 477152850 | 39550 | 39400 | 39550 | 39400 | 5 |
| 480 | 20250113 | 104300 | 476955700 | 39450 | 39550 | 39550 | 39450 | 53 |
| 481 | 20250113 | 104200 | 474862750 | 39500 | 39550 | 39550 | 39400 | 1566 |
| 482 | 20250113 | 104100 | 413038150 | 39550 | 39550 | 39600 | 39550 | 91 |
| 483 | 20250113 | 104000 | 409437800 | 39600 | 39550 | 39600 | 39550 | 20 |
| 484 | 20250113 | 103900 | 408646750 | 39600 | 39550 | 39600 | 39550 | 39 |
| 485 | 20250113 | 103800 | 407103150 | 39550 | 39600 | 39600 | 39550 | 127 |
| 486 | 20250113 | 103700 | 402076600 | 39600 | 39550 | 39600 | 39550 | 42 |
| 487 | 20250113 | 103600 | 400415250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 488 | 20250113 | 103500 | 400415250 | 39550 | 39550 | 39600 | 39550 | 49 |
| 489 | 20250113 | 103400 | 398476850 | 39600 | 39550 | 39600 | 39550 | 55 |
| 490 | 20250113 | 103300 | 396299650 | 39600 | 39600 | 39600 | 39550 | 179 |
| 491 | 20250113 | 103200 | 389212200 | 39600 | 39650 | 39650 | 39600 | 155 |
| 492 | 20250113 | 103100 | 383072450 | 39600 | 39650 | 39650 | 39600 | 92 |
| 493 | 20250113 | 103000 | 379425700 | 39650 | 39650 | 39650 | 39650 | 113 |
| 494 | 20250113 | 102900 | 374945250 | 39650 | 39550 | 39700 | 39550 | 60 |
| 495 | 20250113 | 102800 | 372568100 | 39600 | 39600 | 39650 | 39600 | 26 |
| 496 | 20250113 | 102700 | 371538450 | 39600 | 39600 | 39600 | 39600 | 23 |
| 497 | 20250113 | 102600 | 370627650 | 39600 | 39600 | 39650 | 39600 | 80 |
| 498 | 20250113 | 102500 | 367458800 | 39600 | 39700 | 39700 | 39600 | 1254 |
| 499 | 20250113 | 102400 | 317733300 | 39700 | 39700 | 39850 | 39700 | 52 |
| 500 | 20250113 | 102300 | 315668750 | 39700 | 39750 | 39750 | 39700 | 68 |
| 501 | 20250113 | 102200 | 312967050 | 39750 | 39700 | 39750 | 39700 | 32 |
| 502 | 20250113 | 102100 | 311696600 | 39700 | 39700 | 39700 | 39700 | 27 |
| 503 | 20250113 | 102000 | 310624700 | 39700 | 39750 | 39750 | 39700 | 34 |
| 504 | 20250113 | 101900 | 309273700 | 39700 | 39750 | 39750 | 39700 | 51 |
| 505 | 20250113 | 101800 | 307248950 | 39700 | 39700 | 39750 | 39700 | 93 |
| 506 | 20250113 | 101700 | 303555700 | 39700 | 39700 | 39700 | 39700 | 71 |
| 507 | 20250113 | 101600 | 300737000 | 39700 | 39700 | 39750 | 39700 | 50 |
| 508 | 20250113 | 101500 | 298750950 | 39700 | 39700 | 39750 | 39700 | 24 |
| 509 | 20250113 | 101400 | 297798100 | 39750 | 39700 | 39750 | 39700 | 54 |
| 510 | 20250113 | 101300 | 295654250 | 39750 | 39750 | 39750 | 39700 | 41 |
| 511 | 20250113 | 101200 | 294025400 | 39700 | 39700 | 39700 | 39700 | 19 |
| 512 | 20250113 | 101100 | 293271100 | 39700 | 39700 | 39700 | 39700 | 24 |
| 513 | 20250113 | 101000 | 292318300 | 39800 | 39700 | 39800 | 39600 | 702 |
| 514 | 20250113 | 100900 | 264488150 | 39650 | 39700 | 39700 | 39650 | 155 |
| 515 | 20250113 | 100800 | 258341050 | 39650 | 39650 | 39700 | 39650 | 80 |
| 516 | 20250113 | 100700 | 255167900 | 39650 | 39650 | 39700 | 39650 | 170 |
| 517 | 20250113 | 100600 | 248425150 | 39650 | 39650 | 39700 | 39650 | 163 |
| 518 | 20250113 | 100500 | 241958650 | 39650 | 39650 | 39700 | 39650 | 71 |
| 519 | 20250113 | 100400 | 239142050 | 39750 | 39700 | 39800 | 39650 | 106 |
| 520 | 20250113 | 100300 | 234936800 | 39700 | 39700 | 39800 | 39700 | 205 |
| 521 | 20250113 | 100200 | 226794400 | 39750 | 39750 | 39800 | 39750 | 70 |
| 522 | 20250113 | 100100 | 224011800 | 39750 | 39700 | 39750 | 39700 | 101 |
| 523 | 20250113 | 100000 | 219998900 | 39700 | 39650 | 39750 | 39650 | 71 |
| 524 | 20250113 | 095900 | 217180550 | 39750 | 39750 | 39750 | 39650 | 43 |
| 525 | 20250113 | 095800 | 215474150 | 39650 | 39700 | 39750 | 39650 | 52 |
| 526 | 20250113 | 095700 | 213409700 | 39750 | 39750 | 39750 | 39750 | 82 |
| 527 | 20250113 | 095600 | 210150200 | 39800 | 39650 | 39850 | 39650 | 200 |
| 528 | 20250113 | 095500 | 202189950 | 39700 | 39700 | 39750 | 39700 | 175 |
| 529 | 20250113 | 095400 | 195241800 | 39700 | 39700 | 39800 | 39650 | 52 |
| 530 | 20250113 | 095300 | 193175150 | 39650 | 39800 | 39800 | 39650 | 59 |
| 531 | 20250113 | 095200 | 190830750 | 39700 | 39700 | 39750 | 39650 | 114 |
| 532 | 20250113 | 095100 | 186306400 | 39700 | 39700 | 39750 | 39700 | 57 |
| 533 | 20250113 | 095000 | 184041200 | 39700 | 39650 | 39700 | 39650 | 159 |
| 534 | 20250113 | 094900 | 177732700 | 39700 | 39650 | 39700 | 39650 | 35 |
| 535 | 20250113 | 094800 | 176344500 | 39750 | 39700 | 39800 | 39650 | 407 |
| 536 | 20250113 | 094700 | 160189650 | 39700 | 39700 | 39800 | 39700 | 157 |
| 537 | 20250113 | 094600 | 153955800 | 39700 | 39700 | 39900 | 39700 | 44 |
| 538 | 20250113 | 094500 | 152208800 | 39700 | 39700 | 39750 | 39700 | 118 |
| 539 | 20250113 | 094400 | 147522450 | 39700 | 39700 | 39700 | 39700 | 70 |
| 540 | 20250113 | 094300 | 144743450 | 39750 | 39700 | 39800 | 39700 | 67 |
| 541 | 20250113 | 094200 | 142080350 | 39750 | 39700 | 39800 | 39700 | 97 |
| 542 | 20250113 | 094100 | 138225350 | 39700 | 39700 | 39700 | 39700 | 29 |
| 543 | 20250113 | 094000 | 137074050 | 39750 | 39700 | 39750 | 39700 | 46 |
| 544 | 20250113 | 093900 | 135246800 | 39700 | 39700 | 39850 | 39700 | 121 |
| 545 | 20250113 | 093800 | 130434550 | 39700 | 39800 | 39850 | 39700 | 346 |
| 546 | 20250113 | 093700 | 116686450 | 39850 | 39750 | 39950 | 39750 | 58 |
| 547 | 20250113 | 093600 | 114374400 | 39800 | 39750 | 39850 | 39750 | 44 |
| 548 | 20250113 | 093500 | 112623200 | 39800 | 39750 | 39900 | 39750 | 12 |
| 549 | 20250113 | 093400 | 112145700 | 39850 | 39850 | 39850 | 39750 | 102 |
| 550 | 20250113 | 093300 | 108083000 | 39850 | 39800 | 39850 | 39800 | 194 |
| 551 | 20250113 | 093200 | 100360900 | 39800 | 39850 | 39850 | 39800 | 16 |
| 552 | 20250113 | 093100 | 99723850 | 39800 | 39800 | 39900 | 39800 | 55 |
| 553 | 20250113 | 093000 | 97532450 | 39800 | 39950 | 39950 | 39800 | 126 |
| 554 | 20250113 | 092900 | 92509600 | 39800 | 39800 | 40000 | 39800 | 164 |
| 555 | 20250113 | 092800 | 85974100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 556 | 20250113 | 092700 | 85974100 | 39800 | 40000 | 40000 | 39800 | 15 |
| 557 | 20250113 | 092600 | 85375100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 558 | 20250113 | 092500 | 85375100 | 40000 | 39850 | 40000 | 39800 | 15 |
| 559 | 20250113 | 092400 | 84777350 | 39800 | 39800 | 39800 | 39800 | 5 |
| 560 | 20250113 | 092300 | 84578350 | 39850 | 39900 | 39900 | 39850 | 63 |
| 561 | 20250113 | 092200 | 82067400 | 39900 | 39800 | 40050 | 39800 | 396 |
| 562 | 20250113 | 092100 | 66278500 | 39800 | 39800 | 39850 | 39800 | 13 |
| 563 | 20250113 | 092000 | 65761000 | 39850 | 39850 | 39850 | 39850 | 0 |
| 564 | 20250113 | 091900 | 65761000 | 39850 | 39850 | 39850 | 39850 | 287 |
| 565 | 20250113 | 091800 | 54324050 | 39900 | 39900 | 39900 | 39900 | 1 |
| 566 | 20250113 | 091700 | 54284150 | 39850 | 39850 | 39850 | 39850 | 6 |
| 567 | 20250113 | 091600 | 54045050 | 39850 | 39850 | 39850 | 39850 | 6 |
| 568 | 20250113 | 091500 | 53805950 | 39900 | 39900 | 39900 | 39900 | 163 |
| 569 | 20250113 | 091400 | 47302250 | 39900 | 39900 | 39900 | 39900 | 6 |
| 570 | 20250113 | 091300 | 47062850 | 39900 | 39900 | 39900 | 39900 | 22 |
| 571 | 20250113 | 091200 | 46185050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 572 | 20250113 | 091100 | 46185050 | 39900 | 39900 | 39900 | 39900 | 66 |
| 573 | 20250113 | 091000 | 43551650 | 40050 | 40050 | 40050 | 40000 | 98 |
| 574 | 20250113 | 090900 | 39630650 | 39900 | 39900 | 39900 | 39900 | 0 |
| 575 | 20250113 | 090800 | 39630650 | 39900 | 39900 | 39900 | 39900 | 2 |
| 576 | 20250113 | 090700 | 39550850 | 39900 | 39950 | 39950 | 39900 | 23 |
| 577 | 20250113 | 090600 | 38632050 | 40000 | 40000 | 40000 | 39900 | 411 |
| 578 | 20250113 | 090500 | 22207600 | 39900 | 39900 | 39900 | 39850 | 268 |
| 579 | 20250113 | 090400 | 11514700 | 39900 | 39900 | 39900 | 39900 | 0 |
| 580 | 20250113 | 090300 | 11514700 | 39900 | 39900 | 39900 | 39900 | 0 |
| 581 | 20250113 | 090200 | 11514700 | 39900 | 39950 | 39950 | 39900 | 59 |
| 582 | 20250113 | 090100 | 9159850 | 39950 | 39950 | 39950 | 39950 | 37 |
| 583 | 20250113 | 090000 | 7681700 | 39950 | 39800 | 39950 | 39800 | 193 |